Deutsche Märkte öffnen in 4 Stunden 8 Minuten
Nikkei 225
39.135,91 +66,23 (+0,17%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.634,12 +4.235,87 (+6,90%) CMC Crypto 200
1.512,66 +158,25 (+11,69%) Nasdaq Compositive
16.794,88 +108,91 (+0,65%) S&P 500
5.308,13 +4,86 (+0,09%)
CapitaLand Integrated Commercial Trust (C38U.SI)
SES - SES Verzögerter Preis. Währung in SGD
Zur Watchlist hinzufügen
Ab 10:42AM SGT. Markt geöffnet.
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 | 1,9900 | 2,0000 | 1,9700 | 1,9800 | 1,9800 | 4.194.800 |
| 20. Mai 2024 | 1,9800 | 1,9900 | 1,9700 | 1,9700 | 1,9700 | 10.584.800 |
| 17. Mai 2024 | 1,9900 | 1,9900 | 1,9600 | 1,9700 | 1,9700 | 24.812.600 |
| 16. Mai 2024 | 1,9700 | 2,0000 | 1,9600 | 1,9900 | 1,9900 | 34.845.200 |
| 15. Mai 2024 | 1,9500 | 1,9500 | 1,9300 | 1,9500 | 1,9500 | 9.994.800 |
| 14. Mai 2024 | 1,9400 | 1,9600 | 1,9300 | 1,9500 | 1,9500 | 14.062.000 |
| 13. Mai 2024 | 1,9400 | 1,9600 | 1,9300 | 1,9500 | 1,9500 | 13.216.600 |
| 10. Mai 2024 | 1,9600 | 1,9800 | 1,9400 | 1,9500 | 1,9500 | 14.025.100 |
| 09. Mai 2024 | 1,9400 | 1,9500 | 1,9200 | 1,9500 | 1,9500 | 18.943.100 |
| 08. Mai 2024 | 1,9300 | 1,9500 | 1,9300 | 1,9400 | 1,9400 | 23.683.400 |
| 07. Mai 2024 | 1,9400 | 1,9500 | 1,9200 | 1,9200 | 1,9200 | 15.485.100 |
| 06. Mai 2024 | 1,9500 | 1,9600 | 1,9200 | 1,9300 | 1,9300 | 13.313.200 |
| 03. Mai 2024 | 1,9600 | 1,9700 | 1,9100 | 1,9300 | 1,9300 | 18.448.500 |
| 02. Mai 2024 | 1,9500 | 1,9700 | 1,9400 | 1,9600 | 1,9600 | 18.558.300 |
| 30. Apr. 2024 | 1,9700 | 1,9900 | 1,9500 | 1,9600 | 1,9600 | 30.654.700 |
| 29. Apr. 2024 | 1,9600 | 1,9800 | 1,9500 | 1,9600 | 1,9600 | 19.247.900 |
| 26. Apr. 2024 | 1,9600 | 1,9700 | 1,9400 | 1,9600 | 1,9600 | 25.336.900 |
| 25. Apr. 2024 | 1,9700 | 1,9800 | 1,9500 | 1,9700 | 1,9700 | 15.919.200 |
| 24. Apr. 2024 | 1,9400 | 1,9900 | 1,9400 | 1,9700 | 1,9700 | 37.725.000 |
| 23. Apr. 2024 | 1,8800 | 1,9300 | 1,8800 | 1,9200 | 1,9200 | 29.226.700 |
| 22. Apr. 2024 | 1,8800 | 1,9000 | 1,8500 | 1,8700 | 1,8700 | 22.823.100 |
| 19. Apr. 2024 | 1,8600 | 1,9000 | 1,8400 | 1,8800 | 1,8800 | 39.453.600 |
| 18. Apr. 2024 | 1,8600 | 1,8800 | 1,8300 | 1,8600 | 1,8600 | 38.980.100 |
| 17. Apr. 2024 | 1,8700 | 1,8900 | 1,8500 | 1,8500 | 1,8500 | 39.098.300 |
| 16. Apr. 2024 | 1,8900 | 1,9000 | 1,8500 | 1,8700 | 1,8700 | 37.709.600 |
| 15. Apr. 2024 | 1,9100 | 1,9200 | 1,8900 | 1,9000 | 1,9000 | 30.267.800 |
| 12. Apr. 2024 | 1,9500 | 1,9500 | 1,9100 | 1,9200 | 1,9200 | 20.994.100 |
| 11. Apr. 2024 | 1,9400 | 1,9700 | 1,9300 | 1,9500 | 1,9500 | 37.334.600 |
| 09. Apr. 2024 | 1,9800 | 1,9900 | 1,9700 | 1,9700 | 1,9700 | 15.364.300 |
| 08. Apr. 2024 | 1,9700 | 1,9800 | 1,9500 | 1,9700 | 1,9700 | 15.036.900 |
| 05. Apr. 2024 | 1,9600 | 1,9700 | 1,9500 | 1,9700 | 1,9700 | 9.506.800 |
| 04. Apr. 2024 | 1,9800 | 2,0000 | 1,9700 | 1,9800 | 1,9800 | 19.621.100 |
| 03. Apr. 2024 | 1,9700 | 1,9700 | 1,9300 | 1,9700 | 1,9700 | 18.415.200 |
| 02. Apr. 2024 | 1,9900 | 1,9900 | 1,9700 | 1,9800 | 1,9800 | 14.191.400 |
| 01. Apr. 2024 | 1,9800 | 2,0000 | 1,9700 | 1,9900 | 1,9900 | 10.880.200 |
| 28. März 2024 | 1,9900 | 2,0000 | 1,9700 | 1,9800 | 1,9800 | 14.697.600 |
| 27. März 2024 | 1,9800 | 2,0000 | 1,9700 | 1,9900 | 1,9900 | 22.423.600 |
| 26. März 2024 | 1,9600 | 2,0000 | 1,9500 | 1,9800 | 1,9800 | 17.949.700 |
| 25. März 2024 | 1,9800 | 2,0000 | 1,9600 | 1,9700 | 1,9700 | 14.758.400 |
| 22. März 2024 | 1,9700 | 1,9900 | 1,9600 | 1,9700 | 1,9700 | 18.776.800 |
| 21. März 2024 | 1,9600 | 1,9900 | 1,9500 | 1,9800 | 1,9800 | 27.043.300 |
| 20. März 2024 | 1,9100 | 1,9500 | 1,9000 | 1,9300 | 1,9300 | 15.147.000 |
| 19. März 2024 | 1,9300 | 1,9300 | 1,9000 | 1,9100 | 1,9100 | 15.850.500 |
| 18. März 2024 | 1,9200 | 1,9300 | 1,9000 | 1,9200 | 1,9200 | 9.632.500 |
| 15. März 2024 | 1,9200 | 1,9300 | 1,9000 | 1,9200 | 1,9200 | 30.654.600 |
| 14. März 2024 | 1,9300 | 1,9500 | 1,9200 | 1,9500 | 1,9500 | 10.750.000 |
| 13. März 2024 | 1,9600 | 1,9600 | 1,9300 | 1,9400 | 1,9400 | 14.529.800 |
| 12. März 2024 | 1,9500 | 1,9700 | 1,9400 | 1,9600 | 1,9600 | 11.206.300 |
| 11. März 2024 | 1,9500 | 1,9600 | 1,9300 | 1,9500 | 1,9500 | 8.747.200 |
| 08. März 2024 | 1,9200 | 1,9800 | 1,9100 | 1,9600 | 1,9600 | 23.507.900 |
| 07. März 2024 | 1,9300 | 1,9400 | 1,9000 | 1,9000 | 1,9000 | 14.253.200 |
| 06. März 2024 | 1,9000 | 1,9400 | 1,8900 | 1,9300 | 1,9300 | 18.639.500 |
| 05. März 2024 | 1,9200 | 1,9300 | 1,8900 | 1,9000 | 1,9000 | 16.425.900 |
| 04. März 2024 | 1,9300 | 1,9600 | 1,9000 | 1,9100 | 1,9100 | 23.022.500 |
| 01. März 2024 | 1,9500 | 1,9600 | 1,9000 | 1,9100 | 1,9100 | 26.943.700 |
| 29. Feb. 2024 | 1,9100 | 1,9700 | 1,9000 | 1,9600 | 1,9600 | 42.347.800 |
| 28. Feb. 2024 | 1,9200 | 1,9300 | 1,8900 | 1,9000 | 1,9000 | 23.586.100 |
| 27. Feb. 2024 | 1,9500 | 1,9500 | 1,8900 | 1,9100 | 1,9100 | 20.136.400 |
| 26. Feb. 2024 | 1,9500 | 1,9500 | 1,9200 | 1,9400 | 1,9400 | 9.911.900 |
| 23. Feb. 2024 | 1,9700 | 1,9800 | 1,9400 | 1,9500 | 1,9500 | 17.001.100 |
| 22. Feb. 2024 | 1,9500 | 1,9800 | 1,9300 | 1,9800 | 1,9800 | 17.999.200 |
| 21. Feb. 2024 | 1,9600 | 2,0000 | 1,9500 | 1,9500 | 1,9500 | 30.625.300 |
| 20. Feb. 2024 | 1,9600 | 1,9800 | 1,9500 | 1,9700 | 1,9700 | 21.593.700 |
| 19. Feb. 2024 | 1,9500 | 1,9800 | 1,9400 | 1,9600 | 1,9600 | 20.269.400 |
| 16. Feb. 2024 | 1,9200 | 1,9700 | 1,9000 | 1,9600 | 1,9600 | 28.677.200 |
| 15. Feb. 2024 | 1,9100 | 1,9300 | 1,8900 | 1,9200 | 1,9200 | 27.299.600 |
| 14. Feb. 2024 | 1,9200 | 1,9300 | 1,8700 | 1,9100 | 1,9100 | 32.203.300 |
| 14. Feb. 2024 | 0.0545 Dividende | |||||
| 13. Feb. 2024 | 1,9800 | 2,0000 | 1,9700 | 1,9900 | 1,9355 | 46.200.700 |
| 09. Feb. 2024 | 1,9900 | 1,9900 | 1,9500 | 1,9800 | 1,9258 | 16.790.200 |
| 08. Feb. 2024 | 2,0000 | 2,0000 | 1,9600 | 1,9900 | 1,9355 | 31.071.700 |
| 07. Feb. 2024 | 2,0000 | 2,0300 | 1,9800 | 1,9900 | 1,9355 | 33.968.400 |
| 06. Feb. 2024 | 1,9600 | 2,0000 | 1,9500 | 1,9800 | 1,9258 | 42.513.800 |
| 05. Feb. 2024 | 1,9900 | 1,9900 | 1,9500 | 1,9600 | 1,9063 | 27.312.200 |
| 02. Feb. 2024 | 2,0100 | 2,0300 | 2,0000 | 2,0100 | 1,9550 | 27.013.800 |
| 01. Feb. 2024 | 2,0000 | 2,0000 | 1,9600 | 1,9900 | 1,9355 | 22.540.500 |
| 31. Jan. 2024 | 1,9800 | 2,0300 | 1,9700 | 2,0100 | 1,9550 | 36.037.800 |
| 30. Jan. 2024 | 1,9700 | 1,9900 | 1,9600 | 1,9700 | 1,9160 | 21.355.300 |
| 29. Jan. 2024 | 1,9700 | 1,9900 | 1,9400 | 1,9600 | 1,9063 | 23.351.000 |
| 26. Jan. 2024 | 1,9600 | 1,9800 | 1,9400 | 1,9600 | 1,9063 | 25.241.300 |
| 25. Jan. 2024 | 2,0000 | 2,0100 | 1,9400 | 1,9600 | 1,9063 | 24.195.700 |
| 24. Jan. 2024 | 1,9900 | 2,0200 | 1,9800 | 2,0100 | 1,9550 | 24.131.400 |
| 23. Jan. 2024 | 1,9900 | 2,0100 | 1,9700 | 1,9900 | 1,9355 | 25.182.500 |
| 22. Jan. 2024 | 1,9700 | 1,9900 | 1,9600 | 1,9800 | 1,9258 | 23.835.600 |
| 19. Jan. 2024 | 1,9700 | 1,9800 | 1,9500 | 1,9600 | 1,9063 | 25.153.900 |
| 18. Jan. 2024 | 1,9700 | 1,9900 | 1,9500 | 1,9600 | 1,9063 | 22.563.000 |
| 17. Jan. 2024 | 2,0000 | 2,0100 | 1,9600 | 1,9700 | 1,9160 | 22.957.700 |
| 16. Jan. 2024 | 2,0100 | 2,0200 | 2,0000 | 2,0100 | 1,9550 | 17.205.300 |
| 15. Jan. 2024 | 2,0100 | 2,0400 | 2,0100 | 2,0200 | 1,9647 | 13.672.319 |
| 12. Jan. 2024 | 2,0200 | 2,0300 | 2,0000 | 2,0100 | 1,9550 | 16.012.500 |
| 11. Jan. 2024 | 1,9700 | 2,0300 | 1,9700 | 2,0300 | 1,9744 | 19.613.900 |
| 10. Jan. 2024 | 2,0000 | 2,0000 | 1,9600 | 1,9800 | 1,9258 | 28.918.000 |
| 09. Jan. 2024 | 2,0300 | 2,0300 | 1,9900 | 2,0100 | 1,9550 | 22.442.700 |
| 08. Jan. 2024 | 2,0100 | 2,0300 | 2,0000 | 2,0100 | 1,9550 | 16.941.700 |
| 05. Jan. 2024 | 1,9900 | 2,0100 | 1,9800 | 2,0100 | 1,9550 | 22.714.600 |
| 04. Jan. 2024 | 2,0100 | 2,0200 | 1,9900 | 2,0000 | 1,9452 | 24.734.600 |
| 03. Jan. 2024 | 2,0200 | 2,0400 | 2,0000 | 2,0300 | 1,9744 | 21.335.700 |
| 02. Jan. 2024 | 2,0600 | 2,0700 | 2,0200 | 2,0400 | 1,9841 | 18.395.800 |
| 29. Dez. 2023 | 2,0400 | 2,0800 | 2,0300 | 2,0600 | 2,0036 | 31.675.000 |
| 28. Dez. 2023 | 2,0300 | 2,0500 | 2,0200 | 2,0400 | 1,9841 | 27.288.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
