Deutsche Märkte schließen in 51 Minuten
DAX
18.695,49 -73,47 (-0,39%) Euro Stoxx 50
5.039,79 -34,55 (-0,68%) Dow Jones 30
39.871,01 +64,24 (+0,16%) Gold
2.431,00 -7,50 (-0,31%) EUR/USD
1,0860 -0,0001 (-0,01%) Bitcoin EUR
65.177,14 +3.678,54 (+5,98%)
Keppel DC REIT (AJBU.SI)
SES - SES Verzögerter Preis. Währung in SGD
Zur Watchlist hinzufügen
Börsenschluss: 05:04PM SGT
Zeitraum:
21. Mai 2023 - 21. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in SGDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 21. Mai 2024 | 1,7900 | 1,8000 | 1,7700 | 1,7800 | 1,7800 | 3.755.500 |
| 20. Mai 2024 | 1,8000 | 1,8000 | 1,7700 | 1,7900 | 1,7900 | 3.673.000 |
| 17. Mai 2024 | 1,7900 | 1,8000 | 1,7700 | 1,8000 | 1,8000 | 4.993.800 |
| 16. Mai 2024 | 1,7500 | 1,8000 | 1,7500 | 1,7900 | 1,7900 | 9.804.900 |
| 15. Mai 2024 | 1,7400 | 1,7400 | 1,7200 | 1,7200 | 1,7200 | 2.457.100 |
| 14. Mai 2024 | 1,7400 | 1,7500 | 1,7200 | 1,7400 | 1,7400 | 2.409.500 |
| 13. Mai 2024 | 1,7500 | 1,7600 | 1,7300 | 1,7400 | 1,7400 | 2.213.400 |
| 10. Mai 2024 | 1,7700 | 1,7800 | 1,7400 | 1,7600 | 1,7600 | 3.221.600 |
| 09. Mai 2024 | 1,7500 | 1,7700 | 1,7400 | 1,7700 | 1,7700 | 3.682.500 |
| 08. Mai 2024 | 1,7600 | 1,7800 | 1,7500 | 1,7600 | 1,7600 | 7.438.700 |
| 07. Mai 2024 | 1,7300 | 1,7500 | 1,7200 | 1,7400 | 1,7400 | 4.095.900 |
| 06. Mai 2024 | 1,7000 | 1,7600 | 1,7000 | 1,7300 | 1,7300 | 8.127.000 |
| 03. Mai 2024 | 1,6900 | 1,7000 | 1,6800 | 1,6800 | 1,6800 | 1.647.900 |
| 02. Mai 2024 | 1,6900 | 1,7000 | 1,6800 | 1,6800 | 1,6800 | 4.475.200 |
| 30. Apr. 2024 | 1,7100 | 1,7200 | 1,6800 | 1,7100 | 1,7100 | 4.880.900 |
| 29. Apr. 2024 | 1,7000 | 1,7100 | 1,6700 | 1,7100 | 1,7100 | 2.506.300 |
| 26. Apr. 2024 | 1,7100 | 1,7100 | 1,6800 | 1,7000 | 1,7000 | 4.815.300 |
| 25. Apr. 2024 | 1,7000 | 1,7300 | 1,6900 | 1,7200 | 1,7200 | 4.345.100 |
| 24. Apr. 2024 | 1,6900 | 1,7200 | 1,6900 | 1,7100 | 1,7100 | 2.811.800 |
| 23. Apr. 2024 | 1,6600 | 1,6900 | 1,6600 | 1,6900 | 1,6900 | 3.864.000 |
| 22. Apr. 2024 | 1,6400 | 1,6700 | 1,6400 | 1,6600 | 1,6600 | 3.883.800 |
| 19. Apr. 2024 | 1,6700 | 1,6800 | 1,6300 | 1,6400 | 1,6400 | 7.285.100 |
| 18. Apr. 2024 | 1,6700 | 1,7000 | 1,6600 | 1,6600 | 1,6600 | 2.914.100 |
| 17. Apr. 2024 | 1,6700 | 1,7100 | 1,6600 | 1,6600 | 1,6600 | 4.559.600 |
| 16. Apr. 2024 | 1,6900 | 1,7100 | 1,6700 | 1,6800 | 1,6800 | 4.030.800 |
| 15. Apr. 2024 | 1,7100 | 1,7100 | 1,6800 | 1,6900 | 1,6900 | 3.110.000 |
| 12. Apr. 2024 | 1,7200 | 1,7300 | 1,7000 | 1,7100 | 1,7100 | 2.894.800 |
| 11. Apr. 2024 | 1,7200 | 1,7300 | 1,7100 | 1,7100 | 1,7100 | 3.635.800 |
| 09. Apr. 2024 | 1,7300 | 1,7500 | 1,7200 | 1,7400 | 1,7400 | 3.054.700 |
| 08. Apr. 2024 | 1,7300 | 1,7400 | 1,7200 | 1,7300 | 1,7300 | 2.151.600 |
| 05. Apr. 2024 | 1,7000 | 1,7400 | 1,6900 | 1,7300 | 1,7300 | 4.105.100 |
| 04. Apr. 2024 | 1,7000 | 1,7200 | 1,6900 | 1,7200 | 1,7200 | 2.915.400 |
| 03. Apr. 2024 | 1,7000 | 1,7100 | 1,6800 | 1,7000 | 1,7000 | 3.665.900 |
| 02. Apr. 2024 | 1,7400 | 1,7400 | 1,7000 | 1,7200 | 1,7200 | 4.468.100 |
| 01. Apr. 2024 | 1,7300 | 1,7500 | 1,7300 | 1,7400 | 1,7400 | 2.167.000 |
| 28. März 2024 | 1,7200 | 1,7400 | 1,7100 | 1,7300 | 1,7300 | 6.419.900 |
| 27. März 2024 | 1,7000 | 1,7200 | 1,7000 | 1,7100 | 1,7100 | 4.480.300 |
| 26. März 2024 | 1,6800 | 1,7100 | 1,6700 | 1,7000 | 1,7000 | 3.666.900 |
| 25. März 2024 | 1,7100 | 1,7100 | 1,6700 | 1,6800 | 1,6800 | 3.707.400 |
| 22. März 2024 | 1,7000 | 1,7200 | 1,6800 | 1,7100 | 1,7100 | 7.753.100 |
| 21. März 2024 | 1,6700 | 1,7100 | 1,6700 | 1,7000 | 1,7000 | 5.662.400 |
| 20. März 2024 | 1,6600 | 1,6800 | 1,6500 | 1,6500 | 1,6500 | 2.726.100 |
| 19. März 2024 | 1,6700 | 1,6900 | 1,6600 | 1,6600 | 1,6600 | 1.970.100 |
| 18. März 2024 | 1,6800 | 1,6800 | 1,6600 | 1,6700 | 1,6700 | 2.821.000 |
| 15. März 2024 | 1,6800 | 1,7000 | 1,6700 | 1,6800 | 1,6800 | 7.229.700 |
| 14. März 2024 | 1,6900 | 1,7100 | 1,6600 | 1,7000 | 1,7000 | 6.949.800 |
| 13. März 2024 | 1,6900 | 1,7000 | 1,6800 | 1,6800 | 1,6800 | 2.905.900 |
| 12. März 2024 | 1,6900 | 1,7100 | 1,6800 | 1,7000 | 1,7000 | 3.134.200 |
| 11. März 2024 | 1,7000 | 1,7100 | 1,6800 | 1,7000 | 1,7000 | 2.717.800 |
| 08. März 2024 | 1,7000 | 1,7200 | 1,6900 | 1,7000 | 1,7000 | 4.896.100 |
| 07. März 2024 | 1,7100 | 1,7100 | 1,6700 | 1,6800 | 1,6800 | 4.479.800 |
| 06. März 2024 | 1,6700 | 1,7300 | 1,6700 | 1,7000 | 1,7000 | 9.284.200 |
| 05. März 2024 | 1,6800 | 1,6800 | 1,6500 | 1,6600 | 1,6600 | 4.181.400 |
| 04. März 2024 | 1,6900 | 1,7100 | 1,6700 | 1,6800 | 1,6800 | 3.986.900 |
| 01. März 2024 | 1,7100 | 1,7100 | 1,6700 | 1,6900 | 1,6900 | 5.950.000 |
| 29. Feb. 2024 | 1,7100 | 1,7200 | 1,6900 | 1,7000 | 1,7000 | 5.149.900 |
| 28. Feb. 2024 | 1,7300 | 1,7400 | 1,7000 | 1,7100 | 1,7100 | 8.099.600 |
| 27. Feb. 2024 | 1,7400 | 1,7600 | 1,7200 | 1,7200 | 1,7200 | 3.774.600 |
| 26. Feb. 2024 | 1,7500 | 1,7500 | 1,7300 | 1,7500 | 1,7500 | 3.641.000 |
| 23. Feb. 2024 | 1,7700 | 1,7700 | 1,7400 | 1,7600 | 1,7600 | 7.215.500 |
| 22. Feb. 2024 | 1,7600 | 1,7700 | 1,7400 | 1,7700 | 1,7700 | 8.395.600 |
| 21. Feb. 2024 | 1,7500 | 1,7700 | 1,7300 | 1,7300 | 1,7300 | 5.459.000 |
| 20. Feb. 2024 | 1,7400 | 1,7500 | 1,7300 | 1,7500 | 1,7500 | 5.103.100 |
| 19. Feb. 2024 | 1,7800 | 1,7800 | 1,7400 | 1,7500 | 1,7500 | 10.167.000 |
| 16. Feb. 2024 | 1,7600 | 1,8000 | 1,7500 | 1,7700 | 1,7700 | 7.754.000 |
| 15. Feb. 2024 | 1,7700 | 1,7700 | 1,7300 | 1,7500 | 1,7500 | 8.730.400 |
| 14. Feb. 2024 | 1,7300 | 1,7800 | 1,7200 | 1,7600 | 1,7600 | 22.907.000 |
| 13. Feb. 2024 | 1,7100 | 1,7700 | 1,7100 | 1,7400 | 1,7400 | 16.600.300 |
| 09. Feb. 2024 | 1,7200 | 1,7200 | 1,6900 | 1,7100 | 1,7100 | 9.901.700 |
| 08. Feb. 2024 | 1,6600 | 1,7300 | 1,6500 | 1,7100 | 1,7100 | 29.855.900 |
| 07. Feb. 2024 | 1,6400 | 1,6700 | 1,6400 | 1,6500 | 1,6500 | 10.006.400 |
| 06. Feb. 2024 | 1,6200 | 1,6400 | 1,6000 | 1,6300 | 1,6300 | 15.031.100 |
| 05. Feb. 2024 | 1,6500 | 1,6600 | 1,6200 | 1,6200 | 1,6200 | 12.891.000 |
| 02. Feb. 2024 | 1,6700 | 1,6700 | 1,6500 | 1,6600 | 1,6600 | 13.278.000 |
| 02. Feb. 2024 | 0.04332 Dividende | |||||
| 01. Feb. 2024 | 1,6700 | 1,6800 | 1,6600 | 1,6800 | 1,6367 | 5.921.900 |
| 31. Jan. 2024 | 1,6800 | 1,6900 | 1,6700 | 1,6900 | 1,6464 | 17.872.700 |
| 30. Jan. 2024 | 1,7000 | 1,7100 | 1,6800 | 1,6900 | 1,6464 | 16.076.600 |
| 29. Jan. 2024 | 1,7400 | 1,7500 | 1,6900 | 1,7100 | 1,6659 | 22.284.900 |
| 26. Jan. 2024 | 1,7500 | 1,7800 | 1,7300 | 1,7600 | 1,7146 | 19.933.700 |
| 25. Jan. 2024 | 1,8400 | 1,8500 | 1,8000 | 1,8000 | 1,7536 | 4.283.400 |
| 24. Jan. 2024 | 1,8100 | 1,8500 | 1,7900 | 1,8500 | 1,8023 | 5.581.600 |
| 23. Jan. 2024 | 1,8100 | 1,8200 | 1,8000 | 1,8000 | 1,7536 | 4.044.800 |
| 22. Jan. 2024 | 1,7900 | 1,8200 | 1,7900 | 1,8100 | 1,7633 | 5.428.600 |
| 19. Jan. 2024 | 1,8100 | 1,8200 | 1,7600 | 1,7900 | 1,7438 | 15.646.100 |
| 18. Jan. 2024 | 1,8100 | 1,8200 | 1,7900 | 1,7900 | 1,7438 | 6.071.000 |
| 17. Jan. 2024 | 1,8500 | 1,8500 | 1,8000 | 1,8100 | 1,7633 | 8.501.100 |
| 16. Jan. 2024 | 1,8500 | 1,8700 | 1,8400 | 1,8500 | 1,8023 | 7.778.000 |
| 15. Jan. 2024 | 1,8500 | 1,8600 | 1,8400 | 1,8600 | 1,8120 | 3.551.100 |
| 12. Jan. 2024 | 1,8500 | 1,8600 | 1,8200 | 1,8400 | 1,7926 | 6.790.800 |
| 11. Jan. 2024 | 1,8500 | 1,8600 | 1,8300 | 1,8500 | 1,8023 | 6.091.600 |
| 10. Jan. 2024 | 1,8600 | 1,8700 | 1,8200 | 1,8500 | 1,8023 | 5.990.400 |
| 09. Jan. 2024 | 1,8400 | 1,8700 | 1,8400 | 1,8700 | 1,8218 | 5.242.100 |
| 08. Jan. 2024 | 1,8500 | 1,8800 | 1,8100 | 1,8300 | 1,7828 | 9.959.600 |
| 05. Jan. 2024 | 1,8800 | 1,8800 | 1,8300 | 1,8400 | 1,7926 | 9.063.700 |
| 04. Jan. 2024 | 1,9300 | 1,9500 | 1,8800 | 1,9000 | 1,8510 | 5.278.100 |
| 03. Jan. 2024 | 1,9200 | 1,9500 | 1,9100 | 1,9300 | 1,8802 | 4.181.000 |
| 02. Jan. 2024 | 1,9500 | 1,9700 | 1,9200 | 1,9300 | 1,8802 | 5.442.200 |
| 29. Dez. 2023 | 1,9200 | 1,9600 | 1,9100 | 1,9500 | 1,8997 | 4.263.900 |
| 28. Dez. 2023 | 1,9300 | 1,9500 | 1,9100 | 1,9100 | 1,8607 | 5.080.700 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
