Deutsche Märkte geschlossen
DAX
16.759,22 +130,22 (+0,78%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dow Jones 30
36.247,87 +130,47 (+0,36%) Gold
2.020,80 +6,30 (+0,31%) EUR/USD
1,0762 -0,0036 (-0,33%) Bitcoin EUR
40.773,07 -151,61 (-0,37%)
P.T. Bank Pan Indonesia Tbk (PNBN.JK)
Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM WIB
Zeitraum:
11. Dez. 2022 - 11. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDRDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 08. Dez. 2023 | 1.120,0000 | 1.150,0000 | 1.120,0000 | 1.130,0000 | 1.130,0000 | 982.000 |
| 07. Dez. 2023 | 1.125,0000 | 1.130,0000 | 1.115,0000 | 1.120,0000 | 1.120,0000 | 2.323.900 |
| 06. Dez. 2023 | 1.140,0000 | 1.140,0000 | 1.115,0000 | 1.125,0000 | 1.125,0000 | 1.220.700 |
| 05. Dez. 2023 | 1.150,0000 | 1.150,0000 | 1.135,0000 | 1.140,0000 | 1.140,0000 | 1.429.600 |
| 04. Dez. 2023 | 1.140,0000 | 1.165,0000 | 1.130,0000 | 1.145,0000 | 1.145,0000 | 1.815.800 |
| 01. Dez. 2023 | 1.120,0000 | 1.140,0000 | 1.115,0000 | 1.135,0000 | 1.135,0000 | 838.900 |
| 30. Nov. 2023 | 1.115,0000 | 1.130,0000 | 1.115,0000 | 1.120,0000 | 1.120,0000 | 1.103.100 |
| 29. Nov. 2023 | 1.120,0000 | 1.135,0000 | 1.115,0000 | 1.115,0000 | 1.115,0000 | 1.130.600 |
| 28. Nov. 2023 | 1.130,0000 | 1.135,0000 | 1.115,0000 | 1.115,0000 | 1.115,0000 | 1.157.600 |
| 27. Nov. 2023 | 1.105,0000 | 1.140,0000 | 1.105,0000 | 1.120,0000 | 1.120,0000 | 1.783.000 |
| 24. Nov. 2023 | 1.095,0000 | 1.125,0000 | 1.085,0000 | 1.105,0000 | 1.105,0000 | 1.623.100 |
| 23. Nov. 2023 | 1.080,0000 | 1.125,0000 | 1.080,0000 | 1.095,0000 | 1.095,0000 | 2.309.100 |
| 22. Nov. 2023 | 1.070,0000 | 1.090,0000 | 1.070,0000 | 1.080,0000 | 1.080,0000 | 370.800 |
| 21. Nov. 2023 | 1.055,0000 | 1.090,0000 | 1.055,0000 | 1.080,0000 | 1.080,0000 | 1.746.700 |
| 20. Nov. 2023 | 1.105,0000 | 1.120,0000 | 1.055,0000 | 1.055,0000 | 1.055,0000 | 7.026.400 |
| 17. Nov. 2023 | 1.075,0000 | 1.150,0000 | 1.065,0000 | 1.105,0000 | 1.105,0000 | 4.677.700 |
| 16. Nov. 2023 | 1.075,0000 | 1.095,0000 | 1.060,0000 | 1.065,0000 | 1.065,0000 | 2.524.800 |
| 15. Nov. 2023 | 1.050,0000 | 1.080,0000 | 1.045,0000 | 1.070,0000 | 1.070,0000 | 1.748.000 |
| 14. Nov. 2023 | 1.045,0000 | 1.060,0000 | 1.035,0000 | 1.040,0000 | 1.040,0000 | 2.982.300 |
| 13. Nov. 2023 | 1.060,0000 | 1.060,0000 | 1.035,0000 | 1.045,0000 | 1.045,0000 | 2.238.300 |
| 10. Nov. 2023 | 1.055,0000 | 1.065,0000 | 1.045,0000 | 1.050,0000 | 1.050,0000 | 1.333.000 |
| 09. Nov. 2023 | 1.055,0000 | 1.065,0000 | 1.045,0000 | 1.050,0000 | 1.050,0000 | 1.172.700 |
| 08. Nov. 2023 | 1.055,0000 | 1.055,0000 | 1.045,0000 | 1.045,0000 | 1.045,0000 | 953.700 |
| 07. Nov. 2023 | 1.070,0000 | 1.080,0000 | 1.040,0000 | 1.055,0000 | 1.055,0000 | 6.106.900 |
| 06. Nov. 2023 | 1.065,0000 | 1.075,0000 | 1.055,0000 | 1.065,0000 | 1.065,0000 | 6.377.900 |
| 03. Nov. 2023 | 1.070,0000 | 1.090,0000 | 1.060,0000 | 1.065,0000 | 1.065,0000 | 6.633.400 |
| 02. Nov. 2023 | 1.120,0000 | 1.120,0000 | 1.065,0000 | 1.070,0000 | 1.070,0000 | 9.393.100 |
| 01. Nov. 2023 | 1.140,0000 | 1.140,0000 | 1.105,0000 | 1.115,0000 | 1.115,0000 | 2.733.200 |
| 31. Okt. 2023 | 1.145,0000 | 1.145,0000 | 1.135,0000 | 1.135,0000 | 1.135,0000 | 715.700 |
| 30. Okt. 2023 | 1.150,0000 | 1.160,0000 | 1.130,0000 | 1.145,0000 | 1.145,0000 | 598.300 |
| 27. Okt. 2023 | 1.150,0000 | 1.165,0000 | 1.140,0000 | 1.155,0000 | 1.155,0000 | 1.658.300 |
| 26. Okt. 2023 | 1.165,0000 | 1.170,0000 | 1.140,0000 | 1.150,0000 | 1.150,0000 | 1.827.000 |
| 25. Okt. 2023 | 1.150,0000 | 1.175,0000 | 1.150,0000 | 1.165,0000 | 1.165,0000 | 2.248.900 |
| 24. Okt. 2023 | 1.155,0000 | 1.165,0000 | 1.135,0000 | 1.145,0000 | 1.145,0000 | 2.391.100 |
| 23. Okt. 2023 | 1.160,0000 | 1.175,0000 | 1.145,0000 | 1.145,0000 | 1.145,0000 | 1.921.700 |
| 20. Okt. 2023 | 1.175,0000 | 1.185,0000 | 1.160,0000 | 1.160,0000 | 1.160,0000 | 2.532.300 |
| 19. Okt. 2023 | 1.215,0000 | 1.215,0000 | 1.175,0000 | 1.175,0000 | 1.175,0000 | 4.404.600 |
| 18. Okt. 2023 | 1.230,0000 | 1.235,0000 | 1.215,0000 | 1.220,0000 | 1.220,0000 | 650.300 |
| 17. Okt. 2023 | 1.230,0000 | 1.240,0000 | 1.215,0000 | 1.225,0000 | 1.225,0000 | 451.600 |
| 16. Okt. 2023 | 1.240,0000 | 1.275,0000 | 1.215,0000 | 1.235,0000 | 1.235,0000 | 1.313.000 |
| 13. Okt. 2023 | 1.225,0000 | 1.245,0000 | 1.200,0000 | 1.245,0000 | 1.245,0000 | 4.942.600 |
| 12. Okt. 2023 | 1.235,0000 | 1.255,0000 | 1.215,0000 | 1.215,0000 | 1.215,0000 | 3.846.500 |
| 11. Okt. 2023 | 1.230,0000 | 1.245,0000 | 1.220,0000 | 1.230,0000 | 1.230,0000 | 1.220.700 |
| 10. Okt. 2023 | 1.235,0000 | 1.240,0000 | 1.215,0000 | 1.230,0000 | 1.230,0000 | 1.223.100 |
| 09. Okt. 2023 | 1.260,0000 | 1.265,0000 | 1.225,0000 | 1.230,0000 | 1.230,0000 | 2.528.300 |
| 06. Okt. 2023 | 1.260,0000 | 1.265,0000 | 1.250,0000 | 1.260,0000 | 1.260,0000 | 1.805.700 |
| 05. Okt. 2023 | 1.235,0000 | 1.270,0000 | 1.230,0000 | 1.260,0000 | 1.260,0000 | 8.217.500 |
| 04. Okt. 2023 | 1.235,0000 | 1.260,0000 | 1.205,0000 | 1.230,0000 | 1.230,0000 | 3.547.300 |
| 03. Okt. 2023 | 1.260,0000 | 1.265,0000 | 1.230,0000 | 1.235,0000 | 1.235,0000 | 1.733.800 |
| 02. Okt. 2023 | 1.250,0000 | 1.275,0000 | 1.240,0000 | 1.255,0000 | 1.255,0000 | 4.528.300 |
| 29. Sept. 2023 | 1.200,0000 | 1.255,0000 | 1.200,0000 | 1.250,0000 | 1.250,0000 | 4.386.300 |
| 27. Sept. 2023 | 1.190,0000 | 1.220,0000 | 1.190,0000 | 1.200,0000 | 1.200,0000 | 2.542.200 |
| 26. Sept. 2023 | 1.225,0000 | 1.240,0000 | 1.190,0000 | 1.190,0000 | 1.190,0000 | 8.726.000 |
| 25. Sept. 2023 | 1.235,0000 | 1.250,0000 | 1.205,0000 | 1.225,0000 | 1.225,0000 | 9.770.900 |
| 22. Sept. 2023 | 1.230,0000 | 1.255,0000 | 1.225,0000 | 1.235,0000 | 1.235,0000 | 3.246.400 |
| 21. Sept. 2023 | 1.270,0000 | 1.275,0000 | 1.230,0000 | 1.230,0000 | 1.230,0000 | 8.805.400 |
| 20. Sept. 2023 | 1.285,0000 | 1.290,0000 | 1.265,0000 | 1.270,0000 | 1.270,0000 | 5.091.500 |
| 19. Sept. 2023 | 1.270,0000 | 1.295,0000 | 1.260,0000 | 1.285,0000 | 1.285,0000 | 3.102.400 |
| 18. Sept. 2023 | 1.335,0000 | 1.340,0000 | 1.270,0000 | 1.270,0000 | 1.270,0000 | 9.667.200 |
| 15. Sept. 2023 | 1.350,0000 | 1.360,0000 | 1.280,0000 | 1.340,0000 | 1.340,0000 | 6.336.300 |
| 14. Sept. 2023 | 1.365,0000 | 1.370,0000 | 1.330,0000 | 1.350,0000 | 1.350,0000 | 3.295.300 |
| 13. Sept. 2023 | 1.380,0000 | 1.395,0000 | 1.355,0000 | 1.365,0000 | 1.365,0000 | 8.341.300 |
| 12. Sept. 2023 | 1.400,0000 | 1.400,0000 | 1.365,0000 | 1.370,0000 | 1.370,0000 | 6.224.000 |
| 11. Sept. 2023 | 1.365,0000 | 1.400,0000 | 1.345,0000 | 1.395,0000 | 1.395,0000 | 9.637.000 |
| 08. Sept. 2023 | 1.330,0000 | 1.385,0000 | 1.325,0000 | 1.360,0000 | 1.360,0000 | 13.645.300 |
| 07. Sept. 2023 | 1.335,0000 | 1.360,0000 | 1.315,0000 | 1.330,0000 | 1.330,0000 | 10.635.600 |
| 06. Sept. 2023 | 1.295,0000 | 1.335,0000 | 1.275,0000 | 1.325,0000 | 1.325,0000 | 7.287.400 |
| 05. Sept. 2023 | 1.290,0000 | 1.305,0000 | 1.270,0000 | 1.290,0000 | 1.290,0000 | 2.580.600 |
| 04. Sept. 2023 | 1.295,0000 | 1.295,0000 | 1.260,0000 | 1.290,0000 | 1.290,0000 | 8.794.100 |
| 01. Sept. 2023 | 1.305,0000 | 1.310,0000 | 1.285,0000 | 1.295,0000 | 1.295,0000 | 3.221.000 |
| 31. Aug. 2023 | 1.315,0000 | 1.330,0000 | 1.290,0000 | 1.305,0000 | 1.305,0000 | 6.702.000 |
| 30. Aug. 2023 | 1.350,0000 | 1.355,0000 | 1.280,0000 | 1.315,0000 | 1.315,0000 | 14.889.000 |
| 29. Aug. 2023 | 1.360,0000 | 1.370,0000 | 1.340,0000 | 1.350,0000 | 1.350,0000 | 3.128.700 |
| 28. Aug. 2023 | 1.395,0000 | 1.400,0000 | 1.350,0000 | 1.355,0000 | 1.355,0000 | 5.880.100 |
| 25. Aug. 2023 | 1.360,0000 | 1.410,0000 | 1.340,0000 | 1.375,0000 | 1.375,0000 | 12.995.400 |
| 24. Aug. 2023 | 1.355,0000 | 1.360,0000 | 1.335,0000 | 1.350,0000 | 1.350,0000 | 2.994.600 |
| 23. Aug. 2023 | 1.345,0000 | 1.360,0000 | 1.335,0000 | 1.350,0000 | 1.350,0000 | 3.166.500 |
| 22. Aug. 2023 | 1.325,0000 | 1.350,0000 | 1.310,0000 | 1.340,0000 | 1.340,0000 | 4.670.100 |
| 21. Aug. 2023 | 1.355,0000 | 1.360,0000 | 1.305,0000 | 1.325,0000 | 1.325,0000 | 9.854.500 |
| 18. Aug. 2023 | 1.360,0000 | 1.365,0000 | 1.345,0000 | 1.355,0000 | 1.355,0000 | 4.129.800 |
| 16. Aug. 2023 | 1.365,0000 | 1.370,0000 | 1.345,0000 | 1.360,0000 | 1.360,0000 | 4.435.900 |
| 15. Aug. 2023 | 1.370,0000 | 1.370,0000 | 1.345,0000 | 1.360,0000 | 1.360,0000 | 6.243.500 |
| 14. Aug. 2023 | 1.350,0000 | 1.370,0000 | 1.330,0000 | 1.350,0000 | 1.350,0000 | 3.652.400 |
| 11. Aug. 2023 | 1.325,0000 | 1.365,0000 | 1.310,0000 | 1.340,0000 | 1.340,0000 | 5.026.300 |
| 10. Aug. 2023 | 1.365,0000 | 1.365,0000 | 1.320,0000 | 1.325,0000 | 1.325,0000 | 6.840.900 |
| 09. Aug. 2023 | 1.385,0000 | 1.400,0000 | 1.345,0000 | 1.365,0000 | 1.365,0000 | 10.648.100 |
| 08. Aug. 2023 | 1.420,0000 | 1.425,0000 | 1.385,0000 | 1.385,0000 | 1.385,0000 | 6.896.300 |
| 07. Aug. 2023 | 1.335,0000 | 1.410,0000 | 1.330,0000 | 1.410,0000 | 1.410,0000 | 18.794.000 |
| 04. Aug. 2023 | 1.325,0000 | 1.335,0000 | 1.295,0000 | 1.330,0000 | 1.330,0000 | 6.229.100 |
| 03. Aug. 2023 | 1.265,0000 | 1.325,0000 | 1.250,0000 | 1.320,0000 | 1.320,0000 | 10.535.300 |
| 02. Aug. 2023 | 1.260,0000 | 1.270,0000 | 1.230,0000 | 1.265,0000 | 1.265,0000 | 11.673.000 |
| 01. Aug. 2023 | 1.290,0000 | 1.290,0000 | 1.245,0000 | 1.260,0000 | 1.260,0000 | 6.599.700 |
| 31. Juli 2023 | 1.285,0000 | 1.310,0000 | 1.280,0000 | 1.280,0000 | 1.280,0000 | 8.014.600 |
| 28. Juli 2023 | 1.305,0000 | 1.315,0000 | 1.270,0000 | 1.285,0000 | 1.285,0000 | 14.021.200 |
| 27. Juli 2023 | 1.285,0000 | 1.335,0000 | 1.270,0000 | 1.305,0000 | 1.305,0000 | 25.383.600 |
| 26. Juli 2023 | 1.250,0000 | 1.300,0000 | 1.245,0000 | 1.255,0000 | 1.255,0000 | 13.575.100 |
| 25. Juli 2023 | 1.255,0000 | 1.265,0000 | 1.230,0000 | 1.230,0000 | 1.230,0000 | 4.305.400 |
| 24. Juli 2023 | 1.210,0000 | 1.265,0000 | 1.210,0000 | 1.255,0000 | 1.255,0000 | 4.634.500 |
| 21. Juli 2023 | 1.225,0000 | 1.235,0000 | 1.210,0000 | 1.210,0000 | 1.210,0000 | 2.829.600 |
| 20. Juli 2023 | 1.230,0000 | 1.240,0000 | 1.220,0000 | 1.225,0000 | 1.225,0000 | 2.738.500 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
