Deutsche Märkte öffnen in 2 Stunden 41 Minuten
Nikkei 225
39.103,53 +33,85 (+0,09%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.482,91 +4.104,68 (+6,69%) CMC Crypto 200
1.531,68 +177,27 (+13,08%) Nasdaq Compositive
16.794,88 +108,91 (+0,65%) S&P 500
5.308,13 +4,86 (+0,09%)
Mapletree Logistics Trust (M44U.SI)
SES - SES Verzögerter Preis. Währung in SGD
Zur Watchlist hinzufügen
Ab 11:59AM 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 | 1,3700 | 1,3800 | 1,3400 | 1,3700 | 1,3700 | 17.810.700 |
| 20. Mai 2024 | 1,3700 | 1,3800 | 1,3400 | 1,3700 | 1,3700 | 28.221.300 |
| 17. Mai 2024 | 1,3500 | 1,3700 | 1,3200 | 1,3700 | 1,3700 | 48.358.300 |
| 16. Mai 2024 | 1,3400 | 1,3700 | 1,3300 | 1,3600 | 1,3600 | 44.871.100 |
| 15. Mai 2024 | 1,3200 | 1,3300 | 1,2900 | 1,3100 | 1,3100 | 82.534.700 |
| 14. Mai 2024 | 1,3600 | 1,3800 | 1,3500 | 1,3600 | 1,3600 | 13.116.600 |
| 13. Mai 2024 | 1,3700 | 1,3900 | 1,3600 | 1,3700 | 1,3700 | 12.397.900 |
| 10. Mai 2024 | 1,3600 | 1,3800 | 1,3500 | 1,3700 | 1,3700 | 13.069.300 |
| 09. Mai 2024 | 1,3600 | 1,3700 | 1,3300 | 1,3500 | 1,3500 | 24.760.000 |
| 08. Mai 2024 | 1,3700 | 1,3800 | 1,3500 | 1,3600 | 1,3600 | 23.855.500 |
| 07. Mai 2024 | 1,3600 | 1,3900 | 1,3500 | 1,3600 | 1,3600 | 20.712.600 |
| 07. Mai 2024 | 0.02211 Dividende | |||||
| 06. Mai 2024 | 1,3700 | 1,4100 | 1,3600 | 1,3900 | 1,3679 | 30.384.700 |
| 03. Mai 2024 | 1,3700 | 1,3800 | 1,3400 | 1,3500 | 1,3285 | 29.177.100 |
| 02. Mai 2024 | 1,3600 | 1,3900 | 1,3500 | 1,3600 | 1,3384 | 31.488.400 |
| 30. Apr. 2024 | 1,3400 | 1,3600 | 1,3300 | 1,3500 | 1,3285 | 30.352.200 |
| 29. Apr. 2024 | 1,3500 | 1,3700 | 1,3300 | 1,3400 | 1,3187 | 29.142.900 |
| 26. Apr. 2024 | 1,3500 | 1,3500 | 1,3300 | 1,3500 | 1,3285 | 14.139.300 |
| 25. Apr. 2024 | 1,3600 | 1,3700 | 1,3300 | 1,3600 | 1,3384 | 14.135.300 |
| 24. Apr. 2024 | 1,3500 | 1,3800 | 1,3400 | 1,3600 | 1,3384 | 31.129.200 |
| 23. Apr. 2024 | 1,3200 | 1,3500 | 1,3200 | 1,3400 | 1,3187 | 24.713.500 |
| 22. Apr. 2024 | 1,3200 | 1,3400 | 1,3000 | 1,3100 | 1,2892 | 29.271.500 |
| 19. Apr. 2024 | 1,3400 | 1,3400 | 1,2900 | 1,3100 | 1,2892 | 60.869.500 |
| 18. Apr. 2024 | 1,3800 | 1,3900 | 1,3400 | 1,3400 | 1,3187 | 39.858.300 |
| 17. Apr. 2024 | 1,4000 | 1,4100 | 1,3500 | 1,3700 | 1,3482 | 52.131.900 |
| 16. Apr. 2024 | 1,4200 | 1,4300 | 1,4000 | 1,4000 | 1,3777 | 23.358.200 |
| 15. Apr. 2024 | 1,4400 | 1,4500 | 1,4200 | 1,4300 | 1,4073 | 23.879.000 |
| 12. Apr. 2024 | 1,4700 | 1,4700 | 1,4400 | 1,4500 | 1,4269 | 9.720.900 |
| 11. Apr. 2024 | 1,4700 | 1,4800 | 1,4500 | 1,4600 | 1,4368 | 30.613.600 |
| 09. Apr. 2024 | 1,4700 | 1,5100 | 1,4700 | 1,5000 | 1,4761 | 13.329.500 |
| 08. Apr. 2024 | 1,4800 | 1,4900 | 1,4700 | 1,4800 | 1,4565 | 12.156.900 |
| 05. Apr. 2024 | 1,4800 | 1,4900 | 1,4700 | 1,4900 | 1,4663 | 14.150.300 |
| 04. Apr. 2024 | 1,4700 | 1,5100 | 1,4700 | 1,5000 | 1,4761 | 18.680.200 |
| 03. Apr. 2024 | 1,4700 | 1,4800 | 1,4500 | 1,4700 | 1,4466 | 15.430.000 |
| 02. Apr. 2024 | 1,4800 | 1,4900 | 1,4700 | 1,4800 | 1,4565 | 16.392.600 |
| 01. Apr. 2024 | 1,4700 | 1,5000 | 1,4700 | 1,4800 | 1,4565 | 16.037.200 |
| 28. März 2024 | 1,4400 | 1,4900 | 1,4400 | 1,4600 | 1,4368 | 15.486.000 |
| 27. März 2024 | 1,4600 | 1,4700 | 1,4500 | 1,4600 | 1,4368 | 17.236.600 |
| 26. März 2024 | 1,4400 | 1,4700 | 1,4300 | 1,4600 | 1,4368 | 23.592.400 |
| 25. März 2024 | 1,4600 | 1,4800 | 1,4300 | 1,4400 | 1,4171 | 31.109.500 |
| 22. März 2024 | 1,4700 | 1,4700 | 1,4500 | 1,4600 | 1,4368 | 21.711.500 |
| 21. März 2024 | 1,4400 | 1,4800 | 1,4400 | 1,4700 | 1,4466 | 29.864.700 |
| 20. März 2024 | 1,4200 | 1,4300 | 1,4100 | 1,4100 | 1,3876 | 11.542.100 |
| 19. März 2024 | 1,4300 | 1,4400 | 1,4100 | 1,4200 | 1,3974 | 20.676.100 |
| 18. März 2024 | 1,4400 | 1,4500 | 1,4100 | 1,4300 | 1,4073 | 16.201.500 |
| 15. März 2024 | 1,4500 | 1,4600 | 1,4300 | 1,4400 | 1,4171 | 30.671.200 |
| 14. März 2024 | 1,4600 | 1,4700 | 1,4500 | 1,4700 | 1,4466 | 10.667.800 |
| 13. März 2024 | 1,4700 | 1,4800 | 1,4600 | 1,4600 | 1,4368 | 14.061.800 |
| 12. März 2024 | 1,4600 | 1,4800 | 1,4500 | 1,4700 | 1,4466 | 13.139.700 |
| 11. März 2024 | 1,4600 | 1,4800 | 1,4500 | 1,4600 | 1,4368 | 10.958.700 |
| 08. März 2024 | 1,4700 | 1,4900 | 1,4600 | 1,4800 | 1,4565 | 14.873.300 |
| 07. März 2024 | 1,4600 | 1,4700 | 1,4500 | 1,4500 | 1,4269 | 12.921.500 |
| 06. März 2024 | 1,4500 | 1,4800 | 1,4400 | 1,4600 | 1,4368 | 15.552.400 |
| 05. März 2024 | 1,4600 | 1,4700 | 1,4400 | 1,4500 | 1,4269 | 22.031.500 |
| 04. März 2024 | 1,4700 | 1,4800 | 1,4500 | 1,4600 | 1,4368 | 18.506.500 |
| 01. März 2024 | 1,4900 | 1,5000 | 1,4600 | 1,4600 | 1,4368 | 29.869.100 |
| 29. Feb. 2024 | 1,4800 | 1,4900 | 1,4700 | 1,4800 | 1,4565 | 22.185.600 |
| 28. Feb. 2024 | 1,4900 | 1,5000 | 1,4700 | 1,4700 | 1,4466 | 18.270.800 |
| 27. Feb. 2024 | 1,5100 | 1,5100 | 1,4700 | 1,4900 | 1,4663 | 21.100.400 |
| 26. Feb. 2024 | 1,5000 | 1,5100 | 1,4800 | 1,5000 | 1,4761 | 14.524.800 |
| 23. Feb. 2024 | 1,5300 | 1,5300 | 1,4900 | 1,5100 | 1,4860 | 15.185.600 |
| 22. Feb. 2024 | 1,5200 | 1,5300 | 1,4900 | 1,5200 | 1,4958 | 21.185.000 |
| 21. Feb. 2024 | 1,5200 | 1,5500 | 1,5000 | 1,5100 | 1,4860 | 19.511.100 |
| 20. Feb. 2024 | 1,5200 | 1,5300 | 1,5100 | 1,5200 | 1,4958 | 11.071.500 |
| 19. Feb. 2024 | 1,5400 | 1,5500 | 1,5100 | 1,5300 | 1,5057 | 15.929.300 |
| 16. Feb. 2024 | 1,5300 | 1,5500 | 1,5100 | 1,5500 | 1,5253 | 22.231.700 |
| 15. Feb. 2024 | 1,5100 | 1,5300 | 1,5100 | 1,5300 | 1,5057 | 13.248.500 |
| 14. Feb. 2024 | 1,4900 | 1,5300 | 1,4600 | 1,5100 | 1,4860 | 24.778.800 |
| 13. Feb. 2024 | 1,5100 | 1,5200 | 1,4900 | 1,5000 | 1,4761 | 17.175.300 |
| 09. Feb. 2024 | 1,5000 | 1,5200 | 1,4900 | 1,5100 | 1,4860 | 10.738.000 |
| 08. Feb. 2024 | 1,5200 | 1,5300 | 1,5000 | 1,5100 | 1,4860 | 15.033.500 |
| 07. Feb. 2024 | 1,5100 | 1,5300 | 1,5100 | 1,5200 | 1,4958 | 17.867.373 |
| 06. Feb. 2024 | 1,4900 | 1,5100 | 1,4900 | 1,5000 | 1,4761 | 13.755.700 |
| 05. Feb. 2024 | 1,5300 | 1,5300 | 1,4800 | 1,5000 | 1,4761 | 24.481.400 |
| 02. Feb. 2024 | 1,5300 | 1,5600 | 1,5200 | 1,5300 | 1,5057 | 26.629.200 |
| 01. Feb. 2024 | 1,5300 | 1,5300 | 1,5000 | 1,5200 | 1,4958 | 23.207.600 |
| 31. Jan. 2024 | 1,5400 | 1,5600 | 1,5300 | 1,5500 | 1,5253 | 12.569.600 |
| 31. Jan. 2024 | 0.02253 Dividende | |||||
| 30. Jan. 2024 | 1,5400 | 1,5700 | 1,5400 | 1,5600 | 1,5130 | 20.412.500 |
| 29. Jan. 2024 | 1,5500 | 1,5600 | 1,5200 | 1,5300 | 1,4839 | 19.045.300 |
| 26. Jan. 2024 | 1,5500 | 1,5700 | 1,5400 | 1,5600 | 1,5130 | 29.438.500 |
| 25. Jan. 2024 | 1,6100 | 1,6200 | 1,5500 | 1,5600 | 1,5130 | 47.353.300 |
| 24. Jan. 2024 | 1,6200 | 1,6400 | 1,6100 | 1,6300 | 1,5809 | 18.153.000 |
| 23. Jan. 2024 | 1,6200 | 1,6300 | 1,6000 | 1,6100 | 1,5615 | 16.292.900 |
| 22. Jan. 2024 | 1,6200 | 1,6300 | 1,6100 | 1,6200 | 1,5712 | 10.581.900 |
| 19. Jan. 2024 | 1,6300 | 1,6400 | 1,6000 | 1,6100 | 1,5615 | 16.097.400 |
| 18. Jan. 2024 | 1,6300 | 1,6400 | 1,6100 | 1,6200 | 1,5712 | 22.851.200 |
| 17. Jan. 2024 | 1,6600 | 1,6700 | 1,6400 | 1,6400 | 1,5906 | 11.929.800 |
| 16. Jan. 2024 | 1,6700 | 1,6800 | 1,6500 | 1,6700 | 1,6197 | 6.451.100 |
| 15. Jan. 2024 | 1,6700 | 1,6900 | 1,6700 | 1,6700 | 1,6197 | 5.980.800 |
| 12. Jan. 2024 | 1,6800 | 1,6800 | 1,6500 | 1,6700 | 1,6197 | 14.614.100 |
| 11. Jan. 2024 | 1,6300 | 1,6900 | 1,6300 | 1,6900 | 1,6391 | 14.540.700 |
| 10. Jan. 2024 | 1,6700 | 1,6700 | 1,6300 | 1,6400 | 1,5906 | 18.619.500 |
| 09. Jan. 2024 | 1,6800 | 1,6900 | 1,6600 | 1,6700 | 1,6197 | 9.014.100 |
| 08. Jan. 2024 | 1,6700 | 1,6900 | 1,6600 | 1,6800 | 1,6294 | 7.208.900 |
| 05. Jan. 2024 | 1,6700 | 1,6800 | 1,6600 | 1,6700 | 1,6197 | 11.443.400 |
| 04. Jan. 2024 | 1,6900 | 1,7000 | 1,6600 | 1,6700 | 1,6197 | 10.549.700 |
| 03. Jan. 2024 | 1,7000 | 1,7100 | 1,6800 | 1,6900 | 1,6391 | 9.713.200 |
| 02. Jan. 2024 | 1,7300 | 1,7400 | 1,7000 | 1,7100 | 1,6585 | 9.318.300 |
| 29. Dez. 2023 | 1,7200 | 1,7500 | 1,7100 | 1,7400 | 1,6876 | 14.606.700 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
