Deutsche Märkte öffnen in 48 Minuten
Nikkei 225
37.952,03 +323,55 (+0,86%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.103,34 +170,82 (+0,29%) CMC Crypto 200
1.392,75 -3,79 (-0,27%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Yangzijiang Shipbuilding (Holdings) Ltd. (BS6.SI)
SES - SES Verzögerter Preis. Währung in SGD
Zur Watchlist hinzufügen
Ab 02:02PM SGT. Markt geöffnet.
Zeitraum:
26. Apr. 2023 - 26. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in SGDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Apr. 2024 | 1,7400 | 1,7400 | 1,7100 | 1,7400 | 1,7400 | 27.847.300 |
| 25. Apr. 2024 | 1,7400 | 1,7700 | 1,7300 | 1,7500 | 1,7500 | 40.325.800 |
| 25. Apr. 2024 | 0.065 Dividende | |||||
| 24. Apr. 2024 | 1,7300 | 1,8000 | 1,7200 | 1,7800 | 1,7150 | 39.853.100 |
| 23. Apr. 2024 | 1,7500 | 1,7600 | 1,7000 | 1,7200 | 1,6572 | 56.159.900 |
| 22. Apr. 2024 | 1,7400 | 1,7600 | 1,7000 | 1,7500 | 1,6861 | 36.404.800 |
| 19. Apr. 2024 | 1,7800 | 1,7800 | 1,7300 | 1,7400 | 1,6765 | 31.064.900 |
| 18. Apr. 2024 | 1,7700 | 1,8000 | 1,7600 | 1,7700 | 1,7054 | 23.332.400 |
| 17. Apr. 2024 | 1,7700 | 1,8100 | 1,7600 | 1,7800 | 1,7150 | 30.759.700 |
| 16. Apr. 2024 | 1,7700 | 1,8200 | 1,7700 | 1,8100 | 1,7439 | 33.647.500 |
| 15. Apr. 2024 | 1,7500 | 1,7800 | 1,7200 | 1,7800 | 1,7150 | 33.006.100 |
| 12. Apr. 2024 | 1,8200 | 1,8200 | 1,7500 | 1,7700 | 1,7054 | 34.951.000 |
| 11. Apr. 2024 | 1,8300 | 1,8400 | 1,7900 | 1,8200 | 1,7535 | 27.330.300 |
| 09. Apr. 2024 | 1,8800 | 1,8800 | 1,8300 | 1,8400 | 1,7728 | 15.895.000 |
| 08. Apr. 2024 | 1,9000 | 1,9000 | 1,8500 | 1,8600 | 1,7921 | 16.992.700 |
| 05. Apr. 2024 | 1,8900 | 1,9100 | 1,8800 | 1,8900 | 1,8210 | 6.227.900 |
| 04. Apr. 2024 | 1,9100 | 1,9100 | 1,8800 | 1,8900 | 1,8210 | 5.123.500 |
| 03. Apr. 2024 | 1,9000 | 1,9200 | 1,8800 | 1,9000 | 1,8306 | 17.238.600 |
| 02. Apr. 2024 | 1,9000 | 1,9000 | 1,8800 | 1,9000 | 1,8306 | 5.991.700 |
| 01. Apr. 2024 | 1,9200 | 1,9400 | 1,8700 | 1,9000 | 1,8306 | 13.703.500 |
| 28. März 2024 | 1,8600 | 1,9200 | 1,8500 | 1,9100 | 1,8403 | 28.469.300 |
| 27. März 2024 | 1,8800 | 1,8900 | 1,8300 | 1,8500 | 1,7824 | 13.993.200 |
| 26. März 2024 | 1,8900 | 1,9000 | 1,8400 | 1,8800 | 1,8113 | 27.816.600 |
| 25. März 2024 | 1,8700 | 1,8900 | 1,8500 | 1,8800 | 1,8113 | 16.529.500 |
| 22. März 2024 | 1,8300 | 1,8700 | 1,8300 | 1,8600 | 1,7921 | 15.018.800 |
| 21. März 2024 | 1,8500 | 1,8500 | 1,8200 | 1,8300 | 1,7632 | 10.105.700 |
| 20. März 2024 | 1,8400 | 1,8500 | 1,8100 | 1,8400 | 1,7728 | 11.330.200 |
| 19. März 2024 | 1,7200 | 1,8400 | 1,7200 | 1,8300 | 1,7632 | 50.782.400 |
| 18. März 2024 | 1,7100 | 1,7400 | 1,6800 | 1,7100 | 1,6476 | 31.845.600 |
| 15. März 2024 | 1,7500 | 1,7800 | 1,6800 | 1,7000 | 1,6379 | 65.138.900 |
| 14. März 2024 | 1,7600 | 1,7900 | 1,7100 | 1,7500 | 1,6861 | 52.681.700 |
| 13. März 2024 | 1,8100 | 1,8200 | 1,7100 | 1,7400 | 1,6765 | 45.033.300 |
| 12. März 2024 | 1,8800 | 1,8800 | 1,8000 | 1,8000 | 1,7343 | 40.290.900 |
| 11. März 2024 | 1,8500 | 1,9000 | 1,8500 | 1,8700 | 1,8017 | 27.991.900 |
| 08. März 2024 | 1,8600 | 1,8900 | 1,8400 | 1,8400 | 1,7728 | 33.368.200 |
| 07. März 2024 | 1,7900 | 1,8700 | 1,7800 | 1,8600 | 1,7921 | 37.162.100 |
| 06. März 2024 | 1,7700 | 1,8000 | 1,7600 | 1,7800 | 1,7150 | 26.139.000 |
| 05. März 2024 | 1,7900 | 1,8000 | 1,7700 | 1,7700 | 1,7054 | 16.966.600 |
| 04. März 2024 | 1,8000 | 1,8100 | 1,7700 | 1,7800 | 1,7150 | 14.697.700 |
| 01. März 2024 | 1,7700 | 1,8000 | 1,7600 | 1,7900 | 1,7246 | 17.192.700 |
| 29. Feb. 2024 | 1,7400 | 1,7800 | 1,7300 | 1,7500 | 1,6861 | 26.829.300 |
| 28. Feb. 2024 | 1,6900 | 1,7500 | 1,6800 | 1,7400 | 1,6765 | 39.233.800 |
| 27. Feb. 2024 | 1,7000 | 1,7100 | 1,6500 | 1,6700 | 1,6090 | 13.970.600 |
| 26. Feb. 2024 | 1,6700 | 1,7000 | 1,6600 | 1,6900 | 1,6283 | 7.103.200 |
| 23. Feb. 2024 | 1,6900 | 1,6900 | 1,6500 | 1,6600 | 1,5994 | 6.900.700 |
| 22. Feb. 2024 | 1,6800 | 1,6900 | 1,6700 | 1,6900 | 1,6283 | 5.933.400 |
| 21. Feb. 2024 | 1,6900 | 1,7000 | 1,6600 | 1,6700 | 1,6090 | 12.714.300 |
| 20. Feb. 2024 | 1,6900 | 1,7100 | 1,6700 | 1,6900 | 1,6283 | 17.263.800 |
| 19. Feb. 2024 | 1,6800 | 1,7000 | 1,6700 | 1,6900 | 1,6283 | 12.266.100 |
| 16. Feb. 2024 | 1,6300 | 1,6900 | 1,6300 | 1,6800 | 1,6187 | 18.537.100 |
| 15. Feb. 2024 | 1,6300 | 1,6400 | 1,6200 | 1,6200 | 1,5608 | 7.098.800 |
| 14. Feb. 2024 | 1,6100 | 1,6400 | 1,5900 | 1,6300 | 1,5705 | 10.659.700 |
| 13. Feb. 2024 | 1,6500 | 1,6600 | 1,6100 | 1,6100 | 1,5512 | 10.172.200 |
| 09. Feb. 2024 | 1,6400 | 1,6500 | 1,6200 | 1,6500 | 1,5897 | 6.010.900 |
| 08. Feb. 2024 | 1,6200 | 1,6500 | 1,5800 | 1,6400 | 1,5801 | 25.476.300 |
| 07. Feb. 2024 | 1,6400 | 1,6500 | 1,6000 | 1,6100 | 1,5512 | 9.914.400 |
| 06. Feb. 2024 | 1,6100 | 1,6400 | 1,6000 | 1,6200 | 1,5608 | 14.509.200 |
| 05. Feb. 2024 | 1,6600 | 1,6700 | 1,6000 | 1,6100 | 1,5512 | 32.291.200 |
| 02. Feb. 2024 | 1,6900 | 1,6900 | 1,6500 | 1,6500 | 1,5897 | 14.923.400 |
| 01. Feb. 2024 | 1,6800 | 1,7300 | 1,6700 | 1,6800 | 1,6187 | 37.440.100 |
| 31. Jan. 2024 | 1,6900 | 1,7000 | 1,6800 | 1,6800 | 1,6187 | 9.080.000 |
| 30. Jan. 2024 | 1,6900 | 1,7000 | 1,6600 | 1,6900 | 1,6283 | 14.493.500 |
| 29. Jan. 2024 | 1,6800 | 1,7000 | 1,6700 | 1,6800 | 1,6187 | 10.009.800 |
| 26. Jan. 2024 | 1,6800 | 1,6900 | 1,6600 | 1,6700 | 1,6090 | 19.875.900 |
| 25. Jan. 2024 | 1,6500 | 1,6700 | 1,6300 | 1,6600 | 1,5994 | 17.564.000 |
| 24. Jan. 2024 | 1,6400 | 1,6500 | 1,6300 | 1,6400 | 1,5801 | 8.108.700 |
| 23. Jan. 2024 | 1,6600 | 1,6700 | 1,6200 | 1,6300 | 1,5705 | 21.169.700 |
| 22. Jan. 2024 | 1,6500 | 1,6600 | 1,6400 | 1,6500 | 1,5897 | 17.793.400 |
| 19. Jan. 2024 | 1,6100 | 1,6400 | 1,6000 | 1,6400 | 1,5801 | 19.068.700 |
| 18. Jan. 2024 | 1,6000 | 1,6300 | 1,5900 | 1,6000 | 1,5416 | 25.351.200 |
| 17. Jan. 2024 | 1,5900 | 1,6000 | 1,5800 | 1,5800 | 1,5223 | 15.271.700 |
| 16. Jan. 2024 | 1,5900 | 1,6000 | 1,5800 | 1,5900 | 1,5319 | 10.510.700 |
| 15. Jan. 2024 | 1,5900 | 1,6000 | 1,5800 | 1,5900 | 1,5319 | 9.132.400 |
| 12. Jan. 2024 | 1,5900 | 1,6100 | 1,5700 | 1,5900 | 1,5319 | 21.677.300 |
| 11. Jan. 2024 | 1,5700 | 1,5900 | 1,5500 | 1,5900 | 1,5319 | 26.635.300 |
| 10. Jan. 2024 | 1,5400 | 1,5700 | 1,5100 | 1,5500 | 1,4934 | 19.169.200 |
| 09. Jan. 2024 | 1,5400 | 1,5500 | 1,5200 | 1,5300 | 1,4741 | 6.644.800 |
| 08. Jan. 2024 | 1,5500 | 1,5700 | 1,5300 | 1,5300 | 1,4741 | 13.076.600 |
| 05. Jan. 2024 | 1,5200 | 1,5500 | 1,5200 | 1,5500 | 1,4934 | 21.571.100 |
| 04. Jan. 2024 | 1,5000 | 1,5300 | 1,4900 | 1,5100 | 1,4549 | 11.830.600 |
| 03. Jan. 2024 | 1,5300 | 1,5300 | 1,4900 | 1,5000 | 1,4452 | 27.836.200 |
| 02. Jan. 2024 | 1,4900 | 1,5400 | 1,4900 | 1,5400 | 1,4838 | 17.796.200 |
| 29. Dez. 2023 | 1,4900 | 1,5000 | 1,4800 | 1,4900 | 1,4356 | 9.080.400 |
| 28. Dez. 2023 | 1,4700 | 1,4900 | 1,4700 | 1,4800 | 1,4260 | 6.502.600 |
| 27. Dez. 2023 | 1,4700 | 1,4900 | 1,4600 | 1,4700 | 1,4163 | 17.252.200 |
| 26. Dez. 2023 | 1,4600 | 1,4700 | 1,4500 | 1,4700 | 1,4163 | 9.018.000 |
| 22. Dez. 2023 | 1,4300 | 1,4600 | 1,4300 | 1,4500 | 1,3971 | 15.965.100 |
| 21. Dez. 2023 | 1,4000 | 1,4300 | 1,4000 | 1,4300 | 1,3778 | 17.175.800 |
| 20. Dez. 2023 | 1,4500 | 1,4500 | 1,4000 | 1,4000 | 1,3489 | 27.959.500 |
| 19. Dez. 2023 | 1,4400 | 1,4600 | 1,4300 | 1,4500 | 1,3971 | 9.301.400 |
| 18. Dez. 2023 | 1,4400 | 1,4500 | 1,4300 | 1,4400 | 1,3874 | 14.789.300 |
| 15. Dez. 2023 | 1,4800 | 1,4800 | 1,4400 | 1,4400 | 1,3874 | 25.182.300 |
| 14. Dez. 2023 | 1,4800 | 1,4900 | 1,4700 | 1,4800 | 1,4260 | 14.016.000 |
| 13. Dez. 2023 | 1,4900 | 1,5100 | 1,4700 | 1,4700 | 1,4163 | 15.392.100 |
| 12. Dez. 2023 | 1,4900 | 1,4900 | 1,4700 | 1,4900 | 1,4356 | 9.750.700 |
| 11. Dez. 2023 | 1,4800 | 1,4900 | 1,4600 | 1,4800 | 1,4260 | 13.235.400 |
| 08. Dez. 2023 | 1,4700 | 1,4800 | 1,4600 | 1,4700 | 1,4163 | 10.620.300 |
| 07. Dez. 2023 | 1,4900 | 1,4900 | 1,4600 | 1,4700 | 1,4163 | 8.805.600 |
| 06. Dez. 2023 | 1,5200 | 1,5300 | 1,4900 | 1,4900 | 1,4356 | 9.844.100 |
| 05. Dez. 2023 | 1,5000 | 1,5200 | 1,4700 | 1,5100 | 1,4549 | 12.015.800 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
