Deutsche Märkte öffnen in 1 Stunde

CapitaLand Ascendas REIT (A17U.SI)

SES - SES Verzögerter Preis. Währung in SGD
Zur Watchlist hinzufügen
2,6100-0,0200 (-0,76%)
Ab 01:50PM SGT. Markt geöffnet.
Zeitraum:
25. Apr. 2023 - 25. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in SGDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Apr. 20242,62002,62002,58002,61002,61004.291.400
24. Apr. 20242,62002,66002,62002,63002,630014.225.600
23. Apr. 20242,57002,61002,56002,59002,590023.492.000
22. Apr. 20242,56002,59002,53002,55002,550032.376.100
19. Apr. 20242,58002,60002,54002,56002,560022.119.000
18. Apr. 20242,61002,62002,58002,59002,590015.431.100
17. Apr. 20242,62002,64002,59002,60002,600020.048.100
16. Apr. 20242,65002,66002,60002,63002,630026.872.200
15. Apr. 20242,69002,69002,65002,67002,670017.860.000
12. Apr. 20242,72002,73002,70002,70002,70009.119.300
11. Apr. 20242,73002,74002,69002,71002,710017.411.900
09. Apr. 20242,78002,79002,74002,77002,770010.192.200
08. Apr. 20242,76002,77002,74002,75002,75006.052.200
05. Apr. 20242,76002,76002,73002,76002,76008.951.100
04. Apr. 20242,74002,77002,74002,74002,740010.948.700
03. Apr. 20242,75002,75002,72002,73002,730012.905.200
02. Apr. 20242,78002,79002,75002,76002,760011.393.700
01. Apr. 20242,77002,79002,75002,78002,78005.550.600
28. März 20242,80002,83002,77002,77002,77009.167.500
27. März 20242,78002,80002,76002,77002,770013.263.300
26. März 20242,74002,78002,72002,77002,770014.919.800
25. März 20242,74002,77002,73002,74002,740010.329.000
22. März 20242,75002,77002,72002,74002,740010.263.900
21. März 20242,72002,75002,71002,73002,730013.320.200
20. März 20242,67002,71002,66002,70002,70009.987.100
19. März 20242,68002,69002,65002,66002,660010.042.000
18. März 20242,66002,68002,65002,66002,66009.377.000
15. März 20242,69002,70002,66002,66002,660026.936.300
14. März 20242,71002,71002,68002,70002,700011.300.800
13. März 20242,71002,72002,69002,70002,70008.022.900
12. März 20242,72002,77002,69002,71002,710011.903.500
11. März 20242,75002,75002,71002,72002,72004.482.600
08. März 20242,71002,75002,70002,73002,73008.864.000
07. März 20242,73002,74002,70002,71002,71007.087.300
06. März 20242,70002,75002,70002,72002,72009.352.700
05. März 20242,72002,75002,69002,71002,71008.510.200
04. März 20242,73002,76002,70002,72002,72009.361.300
01. März 20242,73002,75002,69002,72002,720012.159.600
29. Feb. 20242,77002,77002,72002,74002,740020.977.900
28. Feb. 20242,77002,78002,74002,76002,760017.137.300
27. Feb. 20242,79002,81002,73002,76002,760019.329.500
26. Feb. 20242,76002,82002,75002,81002,810014.000.900
23. Feb. 20242,80002,81002,76002,79002,79008.477.500
22. Feb. 20242,77002,81002,75002,80002,800012.325.401
21. Feb. 20242,74002,80002,73002,75002,750015.860.700
20. Feb. 20242,75002,76002,72002,74002,74007.724.000
19. Feb. 20242,77002,78002,73002,74002,740011.858.200
16. Feb. 20242,76002,80002,75002,78002,780011.908.400
15. Feb. 20242,71002,76002,71002,75002,750014.638.200
14. Feb. 20242,68002,73002,65002,72002,720021.609.700
13. Feb. 20242,79002,80002,71002,74002,740028.393.100
09. Feb. 20242,70002,78002,68002,76002,760018.503.400
08. Feb. 20242,75002,75002,69002,70002,700023.796.700
08. Feb. 20240.07441 Dividende
07. Feb. 20242,79002,83002,79002,81002,735617.583.000
06. Feb. 20242,78002,81002,78002,78002,706418.388.000
05. Feb. 20242,85002,85002,77002,79002,716122.669.800
02. Feb. 20242,85002,93002,83002,87002,794016.981.300
01. Feb. 20242,90002,90002,83002,84002,764817.011.700
31. Jan. 20242,90002,94002,88002,92002,842714.906.600
30. Jan. 20242,86002,89002,84002,88002,803715.118.200
29. Jan. 20242,90002,91002,85002,86002,784313.573.400
26. Jan. 20242,90002,92002,88002,89002,813510.071.000
25. Jan. 20242,95002,95002,90002,91002,83298.160.500
24. Jan. 20242,91002,97002,90002,97002,89149.335.800
23. Jan. 20242,93002,93002,90002,90002,82326.845.000
22. Jan. 20242,89002,93002,89002,92002,84279.354.200
19. Jan. 20242,89002,91002,86002,88002,803716.282.600
18. Jan. 20242,91002,92002,88002,89002,813510.772.200
17. Jan. 20242,95002,96002,90002,91002,832911.571.900
16. Jan. 20242,94002,97002,93002,97002,89146.597.100
15. Jan. 20242,96002,99002,94002,95002,87195.233.200
12. Jan. 20242,96002,96002,93002,96002,88165.138.900
11. Jan. 20242,92002,97002,92002,97002,89148.405.100
10. Jan. 20242,91002,93002,86002,92002,842719.401.900
09. Jan. 20242,98002,98002,92002,93002,85249.927.300
08. Jan. 20242,93002,97002,91002,95002,87197.654.500
05. Jan. 20242,92002,95002,91002,94002,86219.599.200
04. Jan. 20242,94002,96002,92002,94002,862111.745.200
03. Jan. 20242,94002,98002,94002,96002,88168.957.600
02. Jan. 20243,03003,04002,98002,98002,90118.187.000
29. Dez. 20233,00003,05002,99003,03002,949815.743.100
28. Dez. 20232,98003,00002,97002,99002,910812.187.900
27. Dez. 20232,96002,98002,94002,97002,89148.969.600
26. Dez. 20232,97002,97002,94002,96002,88164.918.000
22. Dez. 20232,96002,98002,94002,97002,89149.987.500
21. Dez. 20232,91002,96002,89002,94002,86218.152.800
20. Dez. 20232,93002,94002,90002,92002,842710.881.300
19. Dez. 20232,90002,96002,89002,93002,852412.135.200
18. Dez. 20232,94002,96002,89002,93002,852413.115.700
15. Dez. 20232,98002,99002,93002,97002,891439.143.200
14. Dez. 20232,89003,00002,89002,99002,910834.764.506
13. Dez. 20232,83002,85002,83002,84002,764810.503.100
12. Dez. 20232,84002,88002,82002,85002,774512.012.800
11. Dez. 20232,85002,86002,82002,84002,764810.176.600
08. Dez. 20232,83002,85002,82002,85002,77458.282.300
07. Dez. 20232,81002,83002,79002,83002,755113.188.600
06. Dez. 20232,82002,83002,81002,82002,74536.354.600
05. Dez. 20232,82002,83002,80002,82002,74538.941.700
04. Dez. 20232,83002,86002,81002,83002,755113.177.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...