1,430€
-0,35%
Echtzeit-Aktienkurs INDO TAMBANGR.MEGA.RP 500
Bid:
Ask:
Aktienkurse zur INDO TAMBANGR.MEGA.RP 500 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,44 | 1,44 | 1,41 | 1,43 | -0,35% | - |
| 25.04.2024 | 1,47 | 1,47 | 1,43 | 1,44 | -2,38% | - |
| 24.04.2024 | 1,47 | 1,48 | 1,46 | 1,47 | 0,34% | - |
| 23.04.2024 | 1,48 | 1,48 | 1,46 | 1,47 | -0,68% | - |
| 22.04.2024 | 1,48 | 1,48 | 1,47 | 1,48 | -0,67% | - |
| 19.04.2024 | 1,50 | 1,50 | 1,48 | 1,49 | -1,00% | - |
| 18.04.2024 | 1,50 | 1,51 | 1,49 | 1,50 | 0,33% | - |
| 17.04.2024 | 1,60 | 1,60 | 1,49 | 1,50 | -6,56% | - |
| 16.04.2024 | 1,60 | 1,61 | 1,59 | 1,60 | 0,00% | - |
| 15.04.2024 | 1,61 | 1,62 | 1,57 | 1,60 | -0,62% | - |
| 12.04.2024 | 1,59 | 1,62 | 1,58 | 1,61 | 1,58% | - |
| 11.04.2024 | 1,58 | 1,60 | 1,56 | 1,59 | 0,32% | - |
| 10.04.2024 | 1,58 | 1,60 | 1,56 | 1,58 | 0,32% | - |
| 09.04.2024 | 1,55 | 1,60 | 1,55 | 1,58 | 1,61% | - |
| 08.04.2024 | 1,58 | 1,58 | 1,55 | 1,55 | -1,90% | - |
| 05.04.2024 | 1,56 | 1,59 | 1,56 | 1,58 | 1,28% | - |
| 04.04.2024 | 1,58 | 1,58 | 1,56 | 1,56 | -0,95% | - |
| 03.04.2024 | 1,58 | 1,58 | 1,57 | 1,58 | -0,32% | 450,00 |
| 02.04.2024 | 1,56 | 1,58 | 1,56 | 1,58 | 1,28% | - |
| 28.03.2024 | 1,66 | 1,68 | 1,56 | 1,56 | -5,74% | - |
| 27.03.2024 | 1,62 | 1,67 | 1,62 | 1,66 | 2,16% | - |
| 26.03.2024 | 1,63 | 1,63 | 1,61 | 1,62 | -0,31% | - |
| 25.03.2024 | 1,63 | 1,63 | 1,61 | 1,63 | -0,31% | - |
| 22.03.2024 | 1,63 | 1,64 | 1,62 | 1,63 | 0,31% | - |
| 21.03.2024 | 1,62 | 1,63 | 1,62 | 1,63 | 0,31% | - |
| 20.03.2024 | 1,60 | 1,62 | 1,60 | 1,62 | 1,57% | - |
| 19.03.2024 | 1,60 | 1,60 | 1,59 | 1,60 | -0,31% | - |
| 18.03.2024 | 1,60 | 1,61 | 1,59 | 1,60 | 0,31% | 400,00 |
| 15.03.2024 | 1,61 | 1,61 | 1,59 | 1,60 | -0,93% | 250,00 |
| 14.03.2024 | 1,59 | 1,61 | 1,59 | 1,61 | 1,58% | 350,00 |
| 13.03.2024 | 1,63 | 1,63 | 1,58 | 1,59 | -2,76% | - |
| 12.03.2024 | 1,64 | 1,64 | 1,62 | 1,63 | -0,31% | - |
| 11.03.2024 | 1,62 | 1,64 | 1,61 | 1,64 | 0,93% | - |
| 08.03.2024 | 1,63 | 1,63 | 1,61 | 1,62 | -0,31% | - |
| 07.03.2024 | 1,59 | 1,64 | 1,59 | 1,63 | 2,20% | - |
| 06.03.2024 | 1,59 | 1,59 | 1,58 | 1,59 | 0,00% | - |
| 05.03.2024 | 1,55 | 1,59 | 1,55 | 1,59 | 2,58% | - |
| 04.03.2024 | 1,55 | 1,57 | 1,54 | 1,55 | 0,00% | 918,00 |
| 01.03.2024 | 1,55 | 1,57 | 1,53 | 1,55 | 0,32% | - |
| 29.02.2024 | 1,56 | 1,57 | 1,55 | 1,55 | -0,96% | - |
| 28.02.2024 | 1,54 | 1,57 | 1,54 | 1,56 | 1,63% | - |
| 27.02.2024 | 1,53 | 1,54 | 1,53 | 1,54 | 0,66% | - |
| 26.02.2024 | 1,56 | 1,56 | 1,52 | 1,53 | -1,93% | - |
| 23.02.2024 | 1,54 | 1,56 | 1,52 | 1,56 | 1,30% | - |
| 22.02.2024 | 1,57 | 1,57 | 1,53 | 1,54 | -1,92% | - |
| 21.02.2024 | 1,58 | 1,58 | 1,56 | 1,57 | -0,63% | - |
| 20.02.2024 | 1,59 | 1,59 | 1,57 | 1,58 | -0,94% | - |
| 19.02.2024 | 1,61 | 1,61 | 1,58 | 1,59 | -0,93% | - |
| 16.02.2024 | 1,62 | 1,62 | 1,60 | 1,61 | -0,93% | - |
| 15.02.2024 | 1,62 | 1,63 | 1,61 | 1,62 | 0,00% | - |
| 14.02.2024 | 1,62 | 1,63 | 1,62 | 1,62 | 0,31% | - |
| 13.02.2024 | 1,61 | 1,62 | 1,61 | 1,62 | 0,31% | 200,00 |
| 12.02.2024 | 1,58 | 1,62 | 1,58 | 1,61 | 1,90% | - |
| 09.02.2024 | 1,58 | 1,59 | 1,58 | 1,58 | 0,00% | - |
| 08.02.2024 | 1,59 | 1,59 | 1,58 | 1,58 | -0,32% | - |
| 07.02.2024 | 1,58 | 1,59 | 1,58 | 1,59 | 0,63% | - |
| 06.02.2024 | 1,56 | 1,58 | 1,56 | 1,58 | 1,29% | 250,00 |
| 05.02.2024 | 1,56 | 1,60 | 1,55 | 1,56 | -0,32% | 1.250,00 |
| 02.02.2024 | 1,59 | 1,59 | 1,54 | 1,56 | -1,89% | - |
| 01.02.2024 | 1,60 | 1,60 | 1,59 | 1,59 | -0,31% | - |
| 31.01.2024 | 1,55 | 1,60 | 1,55 | 1,60 | 3,24% | 1.900,00 |
| 30.01.2024 | 1,57 | 1,58 | 1,54 | 1,55 | -1,28% | - |
| 29.01.2024 | 1,57 | 1,58 | 1,57 | 1,57 | -0,32% | - |
| 26.01.2024 | 1,56 | 1,58 | 1,55 | 1,57 | 0,64% | - |
| 25.01.2024 | 1,53 | 1,60 | 1,53 | 1,56 | 1,96% | - |
| 24.01.2024 | 1,53 | 1,55 | 1,51 | 1,53 | 0,00% | 272,00 |
| 23.01.2024 | 1,56 | 1,56 | 1,52 | 1,53 | -1,92% | - |
| 22.01.2024 | 1,58 | 1,58 | 1,55 | 1,56 | -0,95% | - |
| 19.01.2024 | 1,61 | 1,61 | 1,58 | 1,58 | -2,17% | - |
| 18.01.2024 | 1,63 | 1,63 | 1,60 | 1,61 | -1,23% | - |
| 17.01.2024 | 1,63 | 1,64 | 1,62 | 1,63 | 0,00% | - |
| 16.01.2024 | 1,60 | 1,65 | 1,60 | 1,63 | 2,19% | - |
| 15.01.2024 | 1,59 | 1,63 | 1,59 | 1,60 | 0,31% | - |
| 12.01.2024 | 1,59 | 1,60 | 1,58 | 1,59 | 0,00% | - |
| 11.01.2024 | 1,59 | 1,59 | 1,58 | 1,59 | 0,32% | - |
| 10.01.2024 | 1,61 | 1,62 | 1,59 | 1,59 | -1,55% | - |
| 09.01.2024 | 1,60 | 1,61 | 1,59 | 1,61 | 0,94% | - |
| 08.01.2024 | 1,58 | 1,62 | 1,58 | 1,60 | 0,95% | - |
| 05.01.2024 | 1,58 | 1,59 | 1,58 | 1,58 | 0,00% | - |
| 04.01.2024 | 1,52 | 1,59 | 1,52 | 1,58 | 4,29% | 302,00 |
| 03.01.2024 | 1,56 | 1,56 | 1,52 | 1,52 | -2,88% | 100,00 |
| 02.01.2024 | 1,53 | 1,56 | 1,52 | 1,56 | 2,30% | - |
| 29.12.2023 | 1,50 | 1,53 | 1,50 | 1,53 | 1,67% | - |
| 28.12.2023 | 1,49 | 1,52 | 1,49 | 1,50 | 1,01% | - |
| 27.12.2023 | 1,49 | 1,51 | 1,48 | 1,49 | 0,00% | - |
| 22.12.2023 | 1,49 | 1,50 | 1,49 | 1,49 | -0,34% | - |
| 21.12.2023 | 1,47 | 1,49 | 1,47 | 1,49 | 1,36% | - |
| 20.12.2023 | 1,46 | 1,50 | 1,46 | 1,47 | 0,68% | - |
| 19.12.2023 | 1,43 | 1,46 | 1,43 | 1,46 | 2,10% | 330,00 |
| 18.12.2023 | 1,46 | 1,46 | 1,43 | 1,43 | -1,72% | 305,00 |
| 15.12.2023 | 1,43 | 1,47 | 1,43 | 1,46 | 2,11% | 320,00 |
| 14.12.2023 | 1,41 | 1,44 | 1,41 | 1,43 | 1,06% | - |
| 13.12.2023 | 1,44 | 1,44 | 1,41 | 1,41 | -2,08% | 200,00 |
| 12.12.2023 | 1,42 | 1,45 | 1,42 | 1,44 | 1,41% | - |
| 11.12.2023 | 1,40 | 1,45 | 1,39 | 1,42 | 0,00% | - |
| 08.12.2023 | 1,43 | 1,47 | 1,40 | 1,42 | -0,70% | - |
| 07.12.2023 | 1,45 | 1,45 | 1,41 | 1,43 | -1,38% | 290,00 |
| 06.12.2023 | 1,47 | 1,47 | 1,42 | 1,45 | -1,02% | 400,00 |
| 05.12.2023 | 1,49 | 1,49 | 1,44 | 1,47 | -1,68% | 2.500,00 |
| 04.12.2023 | 1,46 | 1,49 | 1,46 | 1,49 | 2,41% | 300,00 |