Deutsche Märkte öffnen in 7 Stunden 15 Minuten

CapitaLand Investment Limited (9CI.SI)

SES - SES Verzögerter Preis. Währung in SGD
Zur Watchlist hinzufügen
2,7200+0,0600 (+2,26%)
Börsenschluss: 05:07PM SGT
Zeitraum:
21. Mai 2023 - 21. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in SGDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Mai 20242,68002,74002,67002,72002,720016.320.500
17. Mai 20242,66002,67002,64002,66002,66009.280.600
16. Mai 20242,62002,68002,62002,65002,650014.774.000
15. Mai 20242,61002,62002,59002,61002,61005.642.300
14. Mai 20242,59002,62002,59002,61002,61008.385.700
13. Mai 20242,58002,60002,56002,59002,590010.792.200
10. Mai 20242,58002,59002,56002,59002,59004.575.500
09. Mai 20242,57002,58002,54002,56002,56007.941.400
08. Mai 20242,59002,61002,55002,57002,570021.178.800
07. Mai 20242,65002,66002,59002,60002,600017.503.000
06. Mai 20242,63002,67002,62002,65002,650015.231.100
03. Mai 20242,57002,61002,56002,60002,60008.960.300
02. Mai 20242,56002,57002,53002,56002,560011.405.700
02. Mai 20240.12 Dividende
30. Apr. 20242,63002,67002,61002,66002,540015.132.500
29. Apr. 20242,63002,63002,58002,63002,511413.344.100
26. Apr. 20242,63002,65002,58002,64002,52099.121.900
25. Apr. 20242,66002,67002,60002,63002,51147.796.800
24. Apr. 20242,65002,69002,64002,65002,530511.499.200
23. Apr. 20242,56002,63002,56002,61002,492313.044.000
22. Apr. 20242,47002,56002,47002,55002,435010.940.100
19. Apr. 20242,47002,48002,44002,46002,349011.128.000
18. Apr. 20242,49002,50002,46002,47002,358615.789.600
17. Apr. 20242,53002,55002,49002,50002,387217.695.400
16. Apr. 20242,62002,63002,52002,53002,415920.712.400
15. Apr. 20242,66002,67002,63002,63002,51149.151.000
12. Apr. 20242,69002,70002,68002,68002,55913.624.400
11. Apr. 20242,70002,73002,68002,69002,568610.473.400
09. Apr. 20242,70002,75002,70002,73002,60686.058.100
08. Apr. 20242,73002,74002,70002,71002,58775.986.200
05. Apr. 20242,71002,73002,70002,72002,59735.092.700
04. Apr. 20242,70002,74002,68002,73002,60686.884.300
03. Apr. 20242,70002,71002,67002,69002,56868.981.800
02. Apr. 20242,69002,75002,67002,74002,616410.012.500
01. Apr. 20242,69002,73002,68002,70002,57828.358.100
28. März 20242,76002,76002,68002,68002,559116.755.700
27. März 20242,75002,78002,73002,75002,62596.923.700
26. März 20242,70002,75002,68002,74002,61648.020.900
25. März 20242,73002,73002,68002,69002,56869.019.800
22. März 20242,75002,75002,69002,73002,60687.804.300
21. März 20242,71002,77002,71002,74002,616412.700.200
20. März 20242,66002,69002,66002,67002,54954.398.700
19. März 20242,67002,68002,65002,66002,54007.848.800
18. März 20242,68002,69002,65002,67002,54955.575.100
15. März 20242,70002,72002,66002,67002,549521.054.300
14. März 20242,70002,75002,68002,73002,60688.819.900
13. März 20242,70002,73002,69002,71002,58775.136.800
12. März 20242,67002,72002,67002,71002,58775.589.100
11. März 20242,70002,70002,66002,67002,54954.507.900
08. März 20242,71002,73002,69002,70002,57829.841.800
07. März 20242,72002,72002,67002,68002,55917.130.100
06. März 20242,64002,72002,63002,69002,56869.913.300
05. März 20242,69002,71002,64002,64002,52099.568.400
04. März 20242,71002,74002,69002,69002,56868.260.000
01. März 20242,76002,76002,69002,71002,587715.303.711
29. Feb. 20242,76002,79002,75002,78002,654618.914.500
28. Feb. 20242,78002,82002,74002,78002,654612.198.800
27. Feb. 20242,78002,79002,71002,74002,616413.230.400
26. Feb. 20242,78002,79002,74002,77002,645011.088.600
23. Feb. 20242,91002,93002,78002,78002,654625.203.200
22. Feb. 20242,89002,91002,84002,90002,769214.002.900
21. Feb. 20242,92002,94002,86002,87002,740510.035.000
20. Feb. 20242,91002,92002,87002,92002,78835.459.700
19. Feb. 20242,94002,95002,87002,88002,750111.548.200
16. Feb. 20242,85002,95002,84002,94002,807415.456.300
15. Feb. 20242,82002,85002,80002,84002,71198.791.800
14. Feb. 20242,80002,84002,76002,83002,702311.794.500
13. Feb. 20242,85002,86002,80002,85002,72146.885.100
09. Feb. 20242,84002,85002,81002,85002,72145.088.200
08. Feb. 20242,90002,92002,84002,85002,72146.587.900
07. Feb. 20242,88002,90002,86002,89002,75967.027.700
06. Feb. 20242,87002,87002,81002,84002,711911.061.700
05. Feb. 20242,93002,94002,86002,87002,740515.414.900
02. Feb. 20242,93003,03002,92002,96002,826514.759.400
01. Feb. 20242,94002,95002,90002,91002,77878.005.300
31. Jan. 20242,98002,99002,95002,96002,82657.254.200
30. Jan. 20242,96002,99002,95002,97002,83606.559.700
29. Jan. 20242,91002,96002,91002,95002,81695.350.900
26. Jan. 20242,92002,94002,89002,92002,788315.205.100
25. Jan. 20242,94002,94002,90002,92002,78834.751.000
24. Jan. 20242,88002,96002,88002,94002,80747.304.800
23. Jan. 20242,93002,94002,87002,88002,750122.977.600
22. Jan. 20242,99002,99002,91002,92002,788316.359.800
19. Jan. 20242,97003,00002,96002,98002,84568.242.400
18. Jan. 20242,96002,99002,95002,97002,83606.942.300
17. Jan. 20243,02003,03002,95002,96002,826520.871.400
16. Jan. 20242,99003,03002,99003,03002,89335.281.000
15. Jan. 20243,00003,00003,00003,00002,8647-
12. Jan. 20243,02003,02003,00003,00002,86475.938.600
11. Jan. 20243,02003,04003,00003,03002,89337.603.400
10. Jan. 20243,04003,05002,99003,01002,87427.103.200
09. Jan. 20243,03003,06003,02003,05002,91246.833.100
08. Jan. 20243,02003,05002,99003,01002,87424.779.000
05. Jan. 20242,99003,01002,97003,00002,86476.052.500
04. Jan. 20243,05003,06002,98003,00002,864710.684.600
03. Jan. 20243,09003,10003,05003,07002,93156.220.100
02. Jan. 20243,16003,19003,11003,12002,97925.488.000
29. Dez. 20233,11003,17003,10003,16003,017411.675.700
28. Dez. 20233,08003,13003,06003,10002,960212.211.600
27. Dez. 20233,00003,08002,98003,05002,91247.598.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...