Deutsche Märkte öffnen in 8 Stunden 29 Minuten
Nikkei 225
38.079,70 +117,90 (+0,31%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
59.559,70 +1.892,98 (+3,28%) CMC Crypto 200
1.309,92 +424,38 (+47,93%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
PT Voksel Electric Tbk (VOKS.JK)
Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM WIB
Zeitraum:
19. Apr. 2023 - 19. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDRDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 18. Apr. 2024 | 177,0000 | 191,0000 | 175,0000 | 191,0000 | 191,0000 | 76.600 |
| 17. Apr. 2024 | 180,0000 | 180,0000 | 178,0000 | 178,0000 | 178,0000 | 1.300 |
| 16. Apr. 2024 | 183,0000 | 183,0000 | 177,0000 | 180,0000 | 180,0000 | 9.200 |
| 05. Apr. 2024 | 192,0000 | 193,0000 | 183,0000 | 183,0000 | 183,0000 | 2.600 |
| 04. Apr. 2024 | 189,0000 | 194,0000 | 185,0000 | 185,0000 | 185,0000 | 3.900 |
| 03. Apr. 2024 | 189,0000 | 189,0000 | 186,0000 | 189,0000 | 189,0000 | 17.600 |
| 02. Apr. 2024 | 185,0000 | 196,0000 | 180,0000 | 189,0000 | 189,0000 | 11.700 |
| 01. Apr. 2024 | 183,0000 | 197,0000 | 175,0000 | 185,0000 | 185,0000 | 21.500 |
| 28. März 2024 | 187,0000 | 192,0000 | 187,0000 | 187,0000 | 187,0000 | 23.900 |
| 27. März 2024 | 188,0000 | 188,0000 | 188,0000 | 188,0000 | 188,0000 | 12.100 |
| 26. März 2024 | 191,0000 | 191,0000 | 186,0000 | 189,0000 | 189,0000 | 55.900 |
| 25. März 2024 | 194,0000 | 194,0000 | 184,0000 | 189,0000 | 189,0000 | 3.100 |
| 22. März 2024 | 192,0000 | 199,0000 | 188,0000 | 192,0000 | 192,0000 | 9.300 |
| 21. März 2024 | 188,0000 | 196,0000 | 180,0000 | 183,0000 | 183,0000 | 62.200 |
| 20. März 2024 | 196,0000 | 196,0000 | 181,0000 | 184,0000 | 184,0000 | 158.600 |
| 19. März 2024 | 199,0000 | 218,0000 | 197,0000 | 197,0000 | 197,0000 | 299.100 |
| 18. März 2024 | 172,0000 | 218,0000 | 172,0000 | 199,0000 | 199,0000 | 266.100 |
| 15. März 2024 | 180,0000 | 188,0000 | 172,0000 | 172,0000 | 172,0000 | 96.000 |
| 14. März 2024 | 188,0000 | 188,0000 | 180,0000 | 180,0000 | 180,0000 | 108.100 |
| 13. März 2024 | 196,0000 | 196,0000 | 190,0000 | 190,0000 | 190,0000 | 158.800 |
| 08. März 2024 | 202,0000 | 202,0000 | 193,0000 | 198,0000 | 198,0000 | 153.100 |
| 07. März 2024 | 204,0000 | 206,0000 | 204,0000 | 206,0000 | 206,0000 | 59.600 |
| 06. März 2024 | 214,0000 | 214,0000 | 202,0000 | 212,0000 | 212,0000 | 72.200 |
| 05. März 2024 | 226,0000 | 226,0000 | 222,0000 | 222,0000 | 222,0000 | 15.400 |
| 04. März 2024 | 224,0000 | 226,0000 | 224,0000 | 226,0000 | 226,0000 | 38.500 |
| 01. März 2024 | 226,0000 | 226,0000 | 224,0000 | 224,0000 | 224,0000 | 111.800 |
| 29. Feb. 2024 | 224,0000 | 226,0000 | 224,0000 | 224,0000 | 224,0000 | 30.900 |
| 28. Feb. 2024 | 224,0000 | 226,0000 | 224,0000 | 224,0000 | 224,0000 | 230.100 |
| 27. Feb. 2024 | 224,0000 | 224,0000 | 224,0000 | 224,0000 | 224,0000 | 200 |
| 26. Feb. 2024 | 226,0000 | 226,0000 | 222,0000 | 222,0000 | 222,0000 | 9.800 |
| 23. Feb. 2024 | 224,0000 | 226,0000 | 222,0000 | 226,0000 | 226,0000 | 20.000 |
| 22. Feb. 2024 | 222,0000 | 226,0000 | 222,0000 | 224,0000 | 224,0000 | 9.700 |
| 21. Feb. 2024 | 226,0000 | 226,0000 | 222,0000 | 222,0000 | 222,0000 | 476.800 |
| 20. Feb. 2024 | 224,0000 | 226,0000 | 224,0000 | 226,0000 | 226,0000 | 339.200 |
| 19. Feb. 2024 | 224,0000 | 226,0000 | 222,0000 | 222,0000 | 222,0000 | 498.000 |
| 16. Feb. 2024 | 224,0000 | 226,0000 | 222,0000 | 222,0000 | 222,0000 | 184.100 |
| 15. Feb. 2024 | 226,0000 | 226,0000 | 222,0000 | 222,0000 | 222,0000 | 78.700 |
| 13. Feb. 2024 | 224,0000 | 226,0000 | 222,0000 | 224,0000 | 224,0000 | 695.400 |
| 12. Feb. 2024 | 224,0000 | 224,0000 | 222,0000 | 222,0000 | 222,0000 | 1.905.500 |
| 07. Feb. 2024 | 222,0000 | 224,0000 | 222,0000 | 222,0000 | 222,0000 | 154.100 |
| 06. Feb. 2024 | 222,0000 | 224,0000 | 222,0000 | 224,0000 | 224,0000 | 247.600 |
| 05. Feb. 2024 | 222,0000 | 260,0000 | 220,0000 | 222,0000 | 222,0000 | 10.877.700 |
| 02. Feb. 2024 | 220,0000 | 222,0000 | 220,0000 | 222,0000 | 222,0000 | 350.500 |
| 01. Feb. 2024 | 222,0000 | 222,0000 | 220,0000 | 222,0000 | 222,0000 | 6.500 |
| 31. Jan. 2024 | 220,0000 | 220,0000 | 220,0000 | 220,0000 | 220,0000 | 40.900 |
| 30. Jan. 2024 | 220,0000 | 222,0000 | 220,0000 | 222,0000 | 222,0000 | 12.600 |
| 29. Jan. 2024 | 220,0000 | 222,0000 | 220,0000 | 220,0000 | 220,0000 | 420.300 |
| 26. Jan. 2024 | 222,0000 | 222,0000 | 220,0000 | 220,0000 | 220,0000 | 37.500 |
| 25. Jan. 2024 | 220,0000 | 222,0000 | 220,0000 | 222,0000 | 222,0000 | 10.600 |
| 24. Jan. 2024 | 220,0000 | 222,0000 | 220,0000 | 220,0000 | 220,0000 | 4.705.300 |
| 23. Jan. 2024 | 220,0000 | 220,0000 | 220,0000 | 220,0000 | 220,0000 | 92.900 |
| 22. Jan. 2024 | 222,0000 | 222,0000 | 220,0000 | 222,0000 | 222,0000 | 262.700 |
| 19. Jan. 2024 | 220,0000 | 222,0000 | 220,0000 | 222,0000 | 222,0000 | 77.700 |
| 18. Jan. 2024 | 218,0000 | 222,0000 | 218,0000 | 222,0000 | 222,0000 | 1.015.500 |
| 17. Jan. 2024 | 220,0000 | 220,0000 | 218,0000 | 220,0000 | 220,0000 | 1.046.300 |
| 16. Jan. 2024 | 222,0000 | 222,0000 | 220,0000 | 222,0000 | 222,0000 | 831.000 |
| 15. Jan. 2024 | 220,0000 | 222,0000 | 220,0000 | 222,0000 | 222,0000 | 275.100 |
| 12. Jan. 2024 | 222,0000 | 222,0000 | 220,0000 | 222,0000 | 222,0000 | 1.417.000 |
| 11. Jan. 2024 | 220,0000 | 224,0000 | 218,0000 | 222,0000 | 222,0000 | 1.364.800 |
| 10. Jan. 2024 | 220,0000 | 222,0000 | 218,0000 | 220,0000 | 220,0000 | 444.900 |
| 09. Jan. 2024 | 218,0000 | 220,0000 | 218,0000 | 220,0000 | 220,0000 | 139.400 |
| 08. Jan. 2024 | 220,0000 | 222,0000 | 218,0000 | 220,0000 | 220,0000 | 814.900 |
| 05. Jan. 2024 | 220,0000 | 222,0000 | 220,0000 | 220,0000 | 220,0000 | 242.000 |
| 04. Jan. 2024 | 220,0000 | 222,0000 | 220,0000 | 222,0000 | 222,0000 | 346.300 |
| 03. Jan. 2024 | 218,0000 | 222,0000 | 218,0000 | 222,0000 | 222,0000 | 1.811.400 |
| 02. Jan. 2024 | 218,0000 | 220,0000 | 218,0000 | 220,0000 | 220,0000 | 951.100 |
| 29. Dez. 2023 | 220,0000 | 222,0000 | 218,0000 | 220,0000 | 220,0000 | 4.408.200 |
| 28. Dez. 2023 | 216,0000 | 220,0000 | 216,0000 | 218,0000 | 218,0000 | 4.147.800 |
| 27. Dez. 2023 | 214,0000 | 218,0000 | 214,0000 | 216,0000 | 216,0000 | 7.492.300 |
| 22. Dez. 2023 | 195,0000 | 216,0000 | 194,0000 | 214,0000 | 214,0000 | 15.754.400 |
| 21. Dez. 2023 | 194,0000 | 196,0000 | 192,0000 | 194,0000 | 194,0000 | 407.700 |
| 20. Dez. 2023 | 198,0000 | 198,0000 | 194,0000 | 194,0000 | 194,0000 | 28.300 |
| 19. Dez. 2023 | 195,0000 | 198,0000 | 194,0000 | 196,0000 | 196,0000 | 467.600 |
| 18. Dez. 2023 | 197,0000 | 199,0000 | 193,0000 | 198,0000 | 198,0000 | 124.300 |
| 15. Dez. 2023 | 195,0000 | 204,0000 | 194,0000 | 198,0000 | 198,0000 | 803.600 |
| 14. Dez. 2023 | 196,0000 | 196,0000 | 192,0000 | 195,0000 | 195,0000 | 26.200 |
| 13. Dez. 2023 | 192,0000 | 195,0000 | 190,0000 | 193,0000 | 193,0000 | 89.000 |
| 12. Dez. 2023 | 193,0000 | 196,0000 | 191,0000 | 195,0000 | 195,0000 | 21.000 |
| 11. Dez. 2023 | 198,0000 | 198,0000 | 192,0000 | 196,0000 | 196,0000 | 41.200 |
| 08. Dez. 2023 | 194,0000 | 197,0000 | 193,0000 | 196,0000 | 196,0000 | 9.700 |
| 07. Dez. 2023 | 195,0000 | 197,0000 | 193,0000 | 197,0000 | 197,0000 | 22.600 |
| 06. Dez. 2023 | 198,0000 | 198,0000 | 194,0000 | 198,0000 | 198,0000 | 32.400 |
| 05. Dez. 2023 | 194,0000 | 198,0000 | 194,0000 | 198,0000 | 198,0000 | 5.800 |
| 04. Dez. 2023 | 199,0000 | 199,0000 | 194,0000 | 198,0000 | 198,0000 | 31.200 |
| 01. Dez. 2023 | 195,0000 | 198,0000 | 194,0000 | 198,0000 | 198,0000 | 44.200 |
| 30. Nov. 2023 | 197,0000 | 198,0000 | 197,0000 | 197,0000 | 197,0000 | 15.900 |
| 29. Nov. 2023 | 198,0000 | 199,0000 | 193,0000 | 198,0000 | 198,0000 | 130.700 |
| 28. Nov. 2023 | 195,0000 | 206,0000 | 190,0000 | 198,0000 | 198,0000 | 1.477.100 |
| 27. Nov. 2023 | 195,0000 | 197,0000 | 192,0000 | 195,0000 | 195,0000 | 131.700 |
| 24. Nov. 2023 | 196,0000 | 196,0000 | 185,0000 | 195,0000 | 195,0000 | 525.200 |
| 23. Nov. 2023 | 198,0000 | 198,0000 | 190,0000 | 195,0000 | 195,0000 | 19.100 |
| 22. Nov. 2023 | 198,0000 | 202,0000 | 191,0000 | 196,0000 | 196,0000 | 363.800 |
| 21. Nov. 2023 | 193,0000 | 202,0000 | 193,0000 | 198,0000 | 198,0000 | 6.700 |
| 20. Nov. 2023 | 195,0000 | 199,0000 | 193,0000 | 196,0000 | 196,0000 | 2.385.100 |
| 17. Nov. 2023 | 197,0000 | 197,0000 | 194,0000 | 197,0000 | 197,0000 | 2.300 |
| 16. Nov. 2023 | 190,0000 | 199,0000 | 190,0000 | 198,0000 | 198,0000 | 2.000 |
| 15. Nov. 2023 | 195,0000 | 199,0000 | 195,0000 | 198,0000 | 198,0000 | 139.400 |
| 14. Nov. 2023 | 190,0000 | 204,0000 | 190,0000 | 197,0000 | 197,0000 | 259.800 |
| 13. Nov. 2023 | 194,0000 | 194,0000 | 193,0000 | 194,0000 | 194,0000 | 25.200 |
| 10. Nov. 2023 | 194,0000 | 197,0000 | 193,0000 | 194,0000 | 194,0000 | 123.500 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
