Deutsche Märkte schließen in 7 Stunden 15 Minuten
DAX
18.717,14 -51,82 (-0,28%) Euro Stoxx 50
5.053,12 -21,22 (-0,42%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Gold
2.421,90 -16,60 (-0,68%) EUR/USD
1,0865 +0,0004 (+0,03%) Bitcoin EUR
65.348,07 +3.740,02 (+6,07%)
ComfortDelGro Corporation Limited (C52.SI)
SES - SES Verzögerter Preis. Währung in SGD
Zur Watchlist hinzufügen
Ab 04:05PM 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 | 1,3800 | 1,3900 | 1,3700 | 1,3700 | 1,3700 | 2.433.300 |
| 20. Mai 2024 | 1,3900 | 1,4000 | 1,3700 | 1,3800 | 1,3800 | 9.235.900 |
| 17. Mai 2024 | 1,4000 | 1,4100 | 1,3900 | 1,3900 | 1,3900 | 11.399.300 |
| 16. Mai 2024 | 1,4100 | 1,4200 | 1,4000 | 1,4000 | 1,4000 | 8.839.300 |
| 15. Mai 2024 | 1,4400 | 1,4400 | 1,3900 | 1,4100 | 1,4100 | 25.649.500 |
| 14. Mai 2024 | 1,4500 | 1,4600 | 1,4300 | 1,4400 | 1,4400 | 8.549.100 |
| 13. Mai 2024 | 1,4400 | 1,4600 | 1,4400 | 1,4500 | 1,4500 | 7.611.400 |
| 10. Mai 2024 | 1,4400 | 1,4500 | 1,4300 | 1,4400 | 1,4400 | 10.539.800 |
| 09. Mai 2024 | 1,4300 | 1,4500 | 1,4200 | 1,4300 | 1,4300 | 9.318.600 |
| 08. Mai 2024 | 1,4300 | 1,4400 | 1,4100 | 1,4400 | 1,4400 | 9.806.000 |
| 07. Mai 2024 | 1,4300 | 1,4400 | 1,4200 | 1,4200 | 1,4200 | 2.786.300 |
| 06. Mai 2024 | 1,4500 | 1,4500 | 1,4300 | 1,4400 | 1,4400 | 2.490.100 |
| 06. Mai 2024 | 0.0376 Dividende | |||||
| 03. Mai 2024 | 1,4800 | 1,4800 | 1,4600 | 1,4800 | 1,4424 | 7.636.600 |
| 02. Mai 2024 | 1,4900 | 1,5000 | 1,4700 | 1,4800 | 1,4424 | 6.084.500 |
| 30. Apr. 2024 | 1,4800 | 1,5000 | 1,4800 | 1,4900 | 1,4521 | 3.575.600 |
| 29. Apr. 2024 | 1,4900 | 1,5000 | 1,4800 | 1,5000 | 1,4619 | 6.282.100 |
| 26. Apr. 2024 | 1,4800 | 1,5000 | 1,4700 | 1,4800 | 1,4424 | 8.444.400 |
| 25. Apr. 2024 | 1,4900 | 1,5000 | 1,4800 | 1,4800 | 1,4424 | 5.586.200 |
| 24. Apr. 2024 | 1,4900 | 1,5000 | 1,4700 | 1,5000 | 1,4619 | 8.231.545 |
| 23. Apr. 2024 | 1,4800 | 1,4900 | 1,4800 | 1,4900 | 1,4521 | 4.315.500 |
| 22. Apr. 2024 | 1,4500 | 1,4800 | 1,4500 | 1,4800 | 1,4424 | 4.130.700 |
| 19. Apr. 2024 | 1,4600 | 1,4700 | 1,4300 | 1,4500 | 1,4132 | 8.114.400 |
| 18. Apr. 2024 | 1,4600 | 1,4700 | 1,4500 | 1,4600 | 1,4229 | 5.737.900 |
| 17. Apr. 2024 | 1,4600 | 1,4700 | 1,4500 | 1,4500 | 1,4132 | 2.891.700 |
| 16. Apr. 2024 | 1,4700 | 1,4800 | 1,4600 | 1,4600 | 1,4229 | 7.601.400 |
| 15. Apr. 2024 | 1,4800 | 1,4800 | 1,4600 | 1,4700 | 1,4327 | 5.585.300 |
| 12. Apr. 2024 | 1,4900 | 1,4900 | 1,4700 | 1,4800 | 1,4424 | 3.180.000 |
| 11. Apr. 2024 | 1,4700 | 1,5000 | 1,4600 | 1,4800 | 1,4424 | 11.623.700 |
| 09. Apr. 2024 | 1,4900 | 1,4900 | 1,4700 | 1,4700 | 1,4327 | 4.465.800 |
| 08. Apr. 2024 | 1,4800 | 1,4900 | 1,4700 | 1,4800 | 1,4424 | 8.541.200 |
| 05. Apr. 2024 | 1,4500 | 1,4800 | 1,4300 | 1,4700 | 1,4327 | 10.914.500 |
| 04. Apr. 2024 | 1,4600 | 1,4700 | 1,4400 | 1,4500 | 1,4132 | 6.548.600 |
| 03. Apr. 2024 | 1,4400 | 1,4600 | 1,4300 | 1,4600 | 1,4229 | 7.551.900 |
| 02. Apr. 2024 | 1,4200 | 1,4600 | 1,4200 | 1,4500 | 1,4132 | 21.300.100 |
| 01. Apr. 2024 | 1,4100 | 1,4200 | 1,4000 | 1,4200 | 1,3839 | 8.280.100 |
| 28. März 2024 | 1,4100 | 1,4100 | 1,4000 | 1,4000 | 1,3644 | 3.260.400 |
| 27. März 2024 | 1,4100 | 1,4100 | 1,4000 | 1,4000 | 1,3644 | 8.943.100 |
| 26. März 2024 | 1,3900 | 1,4100 | 1,3900 | 1,4100 | 1,3742 | 3.727.500 |
| 25. März 2024 | 1,3900 | 1,4100 | 1,3800 | 1,3900 | 1,3547 | 6.087.600 |
| 22. März 2024 | 1,3900 | 1,3900 | 1,3800 | 1,3800 | 1,3449 | 2.247.100 |
| 21. März 2024 | 1,4000 | 1,4000 | 1,3800 | 1,3900 | 1,3547 | 2.956.900 |
| 20. März 2024 | 1,3900 | 1,4000 | 1,3800 | 1,3900 | 1,3547 | 2.411.000 |
| 19. März 2024 | 1,3800 | 1,3900 | 1,3800 | 1,3800 | 1,3449 | 3.567.800 |
| 18. März 2024 | 1,3900 | 1,4000 | 1,3800 | 1,3800 | 1,3449 | 1.925.800 |
| 15. März 2024 | 1,3800 | 1,3900 | 1,3700 | 1,3900 | 1,3547 | 7.656.200 |
| 14. März 2024 | 1,3700 | 1,3800 | 1,3600 | 1,3700 | 1,3352 | 4.660.900 |
| 13. März 2024 | 1,3700 | 1,3700 | 1,3600 | 1,3700 | 1,3352 | 5.228.700 |
| 12. März 2024 | 1,3600 | 1,3900 | 1,3600 | 1,3700 | 1,3352 | 8.392.200 |
| 11. März 2024 | 1,3500 | 1,3600 | 1,3500 | 1,3600 | 1,3254 | 1.533.100 |
| 08. März 2024 | 1,3600 | 1,3600 | 1,3400 | 1,3500 | 1,3157 | 3.075.300 |
| 07. März 2024 | 1,3500 | 1,3600 | 1,3400 | 1,3500 | 1,3157 | 5.143.800 |
| 06. März 2024 | 1,3600 | 1,3600 | 1,3500 | 1,3500 | 1,3157 | 5.770.600 |
| 05. März 2024 | 1,3700 | 1,3700 | 1,3500 | 1,3600 | 1,3254 | 5.836.100 |
| 04. März 2024 | 1,3700 | 1,3700 | 1,3600 | 1,3600 | 1,3254 | 2.969.100 |
| 01. März 2024 | 1,3700 | 1,3900 | 1,3600 | 1,3600 | 1,3254 | 6.187.000 |
| 29. Feb. 2024 | 1,3600 | 1,3700 | 1,3500 | 1,3500 | 1,3157 | 3.846.600 |
| 28. Feb. 2024 | 1,3700 | 1,3700 | 1,3600 | 1,3700 | 1,3352 | 3.233.600 |
| 27. Feb. 2024 | 1,3700 | 1,3700 | 1,3600 | 1,3700 | 1,3352 | 7.752.700 |
| 26. Feb. 2024 | 1,3900 | 1,3900 | 1,3700 | 1,3800 | 1,3449 | 4.040.900 |
| 23. Feb. 2024 | 1,4000 | 1,4000 | 1,3800 | 1,3900 | 1,3547 | 2.942.500 |
| 22. Feb. 2024 | 1,4000 | 1,4100 | 1,3900 | 1,4000 | 1,3644 | 2.898.100 |
| 21. Feb. 2024 | 1,4000 | 1,4100 | 1,4000 | 1,4100 | 1,3742 | 3.661.900 |
| 20. Feb. 2024 | 1,3900 | 1,4000 | 1,3900 | 1,3900 | 1,3547 | 758.300 |
| 19. Feb. 2024 | 1,4100 | 1,4100 | 1,3800 | 1,3900 | 1,3547 | 5.550.200 |
| 16. Feb. 2024 | 1,3700 | 1,4100 | 1,3700 | 1,4100 | 1,3742 | 14.439.800 |
| 15. Feb. 2024 | 1,3700 | 1,3700 | 1,3400 | 1,3500 | 1,3157 | 10.163.900 |
| 14. Feb. 2024 | 1,3800 | 1,3800 | 1,3600 | 1,3700 | 1,3352 | 6.070.400 |
| 13. Feb. 2024 | 1,4000 | 1,4000 | 1,3800 | 1,3900 | 1,3547 | 2.403.800 |
| 09. Feb. 2024 | 1,4100 | 1,4100 | 1,3900 | 1,4000 | 1,3644 | 1.094.800 |
| 08. Feb. 2024 | 1,4200 | 1,4200 | 1,4000 | 1,4100 | 1,3742 | 2.836.600 |
| 07. Feb. 2024 | 1,4100 | 1,4100 | 1,4000 | 1,4100 | 1,3742 | 5.102.300 |
| 06. Feb. 2024 | 1,4000 | 1,4100 | 1,3800 | 1,4000 | 1,3644 | 3.478.100 |
| 05. Feb. 2024 | 1,4100 | 1,4100 | 1,3900 | 1,4000 | 1,3644 | 6.111.500 |
| 02. Feb. 2024 | 1,4100 | 1,4100 | 1,4000 | 1,4100 | 1,3742 | 1.918.900 |
| 01. Feb. 2024 | 1,4000 | 1,4100 | 1,3900 | 1,4000 | 1,3644 | 4.534.900 |
| 31. Jan. 2024 | 1,3900 | 1,4100 | 1,3800 | 1,4000 | 1,3644 | 9.289.800 |
| 30. Jan. 2024 | 1,4000 | 1,4000 | 1,3800 | 1,3900 | 1,3547 | 3.187.500 |
| 29. Jan. 2024 | 1,3900 | 1,4000 | 1,3800 | 1,3900 | 1,3547 | 4.617.000 |
| 26. Jan. 2024 | 1,4000 | 1,4000 | 1,3800 | 1,3900 | 1,3547 | 4.831.300 |
| 25. Jan. 2024 | 1,4100 | 1,4100 | 1,3900 | 1,3900 | 1,3547 | 1.610.800 |
| 24. Jan. 2024 | 1,4100 | 1,4100 | 1,3900 | 1,4100 | 1,3742 | 1.555.600 |
| 23. Jan. 2024 | 1,4100 | 1,4100 | 1,4000 | 1,4000 | 1,3644 | 1.530.200 |
| 22. Jan. 2024 | 1,4000 | 1,4200 | 1,4000 | 1,4100 | 1,3742 | 3.341.200 |
| 19. Jan. 2024 | 1,4000 | 1,4000 | 1,3900 | 1,3900 | 1,3547 | 1.874.400 |
| 18. Jan. 2024 | 1,4000 | 1,4000 | 1,3700 | 1,4000 | 1,3644 | 10.229.700 |
| 17. Jan. 2024 | 1,4100 | 1,4100 | 1,3800 | 1,4000 | 1,3644 | 8.073.700 |
| 16. Jan. 2024 | 1,4100 | 1,4100 | 1,4000 | 1,4100 | 1,3742 | 1.041.700 |
| 15. Jan. 2024 | 1,4000 | 1,4200 | 1,4000 | 1,4100 | 1,3742 | 5.178.600 |
| 12. Jan. 2024 | 1,4100 | 1,4200 | 1,3900 | 1,4100 | 1,3742 | 5.802.800 |
| 11. Jan. 2024 | 1,4200 | 1,4200 | 1,4000 | 1,4100 | 1,3742 | 2.654.100 |
| 10. Jan. 2024 | 1,4200 | 1,4200 | 1,4100 | 1,4200 | 1,3839 | 2.678.600 |
| 09. Jan. 2024 | 1,4300 | 1,4300 | 1,4100 | 1,4100 | 1,3742 | 2.339.600 |
| 08. Jan. 2024 | 1,4200 | 1,4300 | 1,4100 | 1,4300 | 1,3937 | 7.642.000 |
| 05. Jan. 2024 | 1,4200 | 1,4200 | 1,4100 | 1,4200 | 1,3839 | 2.180.300 |
| 04. Jan. 2024 | 1,4000 | 1,4200 | 1,4000 | 1,4200 | 1,3839 | 9.876.500 |
| 03. Jan. 2024 | 1,4000 | 1,4200 | 1,4000 | 1,4000 | 1,3644 | 4.854.000 |
| 02. Jan. 2024 | 1,4100 | 1,4200 | 1,4000 | 1,4100 | 1,3742 | 3.449.000 |
| 29. Dez. 2023 | 1,4000 | 1,4100 | 1,4000 | 1,4000 | 1,3644 | 6.108.900 |
| 28. Dez. 2023 | 1,3900 | 1,4100 | 1,3900 | 1,4000 | 1,3644 | 5.833.900 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
