Deutsche Märkte schließen in 5 Stunden 36 Minuten

Yangzijiang Shipbuilding (Holdings) Ltd. (BS6.SI)

SES - SES Verzögerter Preis. Währung in SGD
Zur Watchlist hinzufügen
1,3800+0,0200 (+1,47%)
Börsenschluss: 5:09PM SGT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in SGD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Juni 20211,37001,39001,37001,38001,380010.273.000
22. Juni 20211,37001,39001,36001,36001,360012.438.900
21. Juni 20211,37001,38001,36001,36001,360020.259.900
18. Juni 20211,38001,41001,38001,38001,380034.555.200
17. Juni 20211,40001,42001,36001,38001,380044.970.517
16. Juni 20211,43001,44001,39001,40001,400034.782.800
15. Juni 20211,46001,47001,43001,43001,430020.460.100
14. Juni 20211,45001,47001,44001,46001,460010.443.600
11. Juni 20211,43001,45001,42001,44001,440012.256.500
10. Juni 20211,46001,48001,42001,44001,440026.276.500
09. Juni 20211,47001,47001,45001,45001,45007.147.400
08. Juni 20211,46001,48001,46001,47001,470013.965.400
07. Juni 20211,47001,48001,45001,46001,460016.828.600
04. Juni 20211,48001,49001,45001,47001,470024.582.200
03. Juni 20211,48001,49001,46001,49001,490025.887.700
02. Juni 20211,48001,50001,47001,48001,480021.832.700
01. Juni 20211,51001,51001,47001,48001,480027.943.800
31. Mai 20211,50001,54001,50001,50001,500018.283.700
28. Mai 20211,51001,52001,49001,49001,490016.445.100
27. Mai 20211,45001,51001,44001,50001,500067.590.200
25. Mai 20211,46001,47001,44001,44001,440021.716.800
24. Mai 20211,45001,47001,44001,45001,450014.094.200
21. Mai 20211,46001,47001,42001,45001,450029.025.400
20. Mai 20211,44001,47001,43001,45001,450034.115.400
19. Mai 20211,46001,48001,43001,43001,430037.516.900
18. Mai 20211,40001,48001,40001,47001,470056.921.200
17. Mai 20211,40001,41001,38001,39001,390025.792.800
14. Mai 20211,46001,46001,32001,41001,410074.697.400
12. Mai 20211,47001,48001,45001,46001,460021.472.500
11. Mai 20211,49001,53001,45001,48001,480056.750.400
11. Mai 20210.045 Dividende
10. Mai 20211,54001,55001,51001,52001,475028.776.400
07. Mai 20211,53001,55001,51001,53001,484729.609.800
06. Mai 20211,47001,54001,46001,52001,4750101.703.700
05. Mai 20211,47001,48001,44001,46001,416821.044.800
04. Mai 20211,47001,48001,45001,47001,426530.782.300
03. Mai 20211,43001,48001,42001,47001,426550.797.800
30. Apr. 20211,47001,47001,43001,43001,387733.313.600
29. Apr. 20211,46001,47001,43001,46001,416824.806.200
28. Apr. 20211,45001,47001,44001,46001,416822.483.900
27. Apr. 20211,46001,46001,44001,44001,397419.228.300
26. Apr. 20211,41001,46001,41001,44001,397448.902.100
23. Apr. 20211,38001,41001,37001,41001,368331.800.500
22. Apr. 20211,37001,39001,36001,38001,339120.199.900
21. Apr. 20211,36001,37001,34001,37001,329420.457.400
20. Apr. 20211,38001,42001,35001,36001,319757.366.100
19. Apr. 20211,31001,38001,30001,37001,329463.106.000
16. Apr. 20211,30001,31001,29001,30001,261519.294.500
15. Apr. 20211,29001,31001,28001,30001,261523.835.700
14. Apr. 20211,28001,30001,28001,29001,251811.444.100
13. Apr. 20211,30001,30001,28001,28001,242119.448.900
12. Apr. 20211,27001,31001,27001,30001,261522.890.600
09. Apr. 20211,30001,30001,28001,29001,251825.323.600
08. Apr. 20211,32001,32001,29001,31001,271224.573.500
07. Apr. 20211,27001,32001,26001,31001,271254.717.800
06. Apr. 20211,32001,32001,25001,26001,222753.055.300
05. Apr. 20211,30001,32001,29001,32001,280921.535.300
01. Apr. 20211,29001,30001,28001,29001,251815.736.100
31. März 20211,29001,30001,28001,28001,242118.500.000
30. März 20211,30001,31001,28001,29001,251819.493.200
29. März 20211,28001,32001,28001,29001,251850.433.600
26. März 20211,26001,30001,25001,28001,242146.602.900
25. März 20211,29001,29001,25001,26001,222784.445.600
24. März 20211,24001,29001,23001,29001,2518103.273.300
23. März 20211,25001,26001,23001,25001,213021.720.000
22. März 20211,24001,25001,22001,24001,203328.878.000
19. März 20211,24001,26001,23001,23001,193642.811.500
18. März 20211,24001,27001,23001,25001,213051.559.300
17. März 20211,29001,29001,23001,24001,203365.278.900
16. März 20211,24001,31001,23001,29001,2518128.040.100
15. März 20211,22001,24001,20001,23001,193656.420.700
12. März 20211,18001,22001,17001,20001,164583.346.800
11. März 20211,16001,20001,15001,17001,135473.144.500
10. März 20211,11001,15001,11001,15001,116057.489.700
09. März 20211,12001,13001,09001,10001,067438.427.800
08. März 20211,12001,14001,11001,11001,077170.443.800
05. März 20211,07001,09001,07001,08001,048036.729.400
04. März 20211,08001,08001,06001,08001,048022.525.800
03. März 20211,08001,09001,07001,08001,048018.839.300
02. März 20211,09001,10001,07001,07001,038330.866.700
01. März 20211,09001,11001,07001,08001,048048.914.900
26. Feb. 20211,05001,08001,04001,07001,038359.544.400
25. Feb. 20211,04001,07001,03001,06001,028642.145.400
24. Feb. 20211,05001,06001,03001,04001,009222.322.200
23. Feb. 20211,04001,05001,03001,04001,009220.163.100
22. Feb. 20211,05001,05001,03001,04001,009217.034.750
19. Feb. 20211,05001,05001,02001,04001,009222.771.200
18. Feb. 20211,05001,05001,03001,05001,018921.293.900
17. Feb. 20211,05001,05001,03001,05001,018929.011.500
16. Feb. 20211,07001,08001,05001,05001,018926.337.300
15. Feb. 20211,07001,09001,07001,07001,038324.931.700
11. Feb. 20211,05001,07001,05001,07001,038314.862.600
10. Feb. 20211,05001,07001,04001,05001,018963.780.500
09. Feb. 20211,02001,06001,02001,04001,009280.677.100
08. Feb. 20210,97500,98500,97500,97500,946124.494.300
05. Feb. 20210,98500,99000,96500,97000,941354.645.600
04. Feb. 20210,98500,99500,97500,98000,951027.258.200
03. Feb. 20211,00001,01000,99000,99000,960737.385.400
02. Feb. 20211,01001,03000,99001,00000,970459.309.600
01. Feb. 20210,98501,01000,97501,00000,970441.896.900
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...