Deutsche Märkte öffnen in 5 Stunden 1 Minuten

Mapletree Industrial Trust (ME8U.SI)

SES - SES Verzögerter Preis. Währung in SGD
Zur Watchlist hinzufügen
2,1900-0,0200 (-0,90%)
Ab 09:49AM SGT. Markt geöffnet.
Zeitraum:
21. Mai 2023 - 21. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in SGDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Mai 20242,21002,21002,19002,19002,1900245.300
20. Mai 20242,21002,22002,20002,21002,21001.906.400
17. Mai 20242,23002,25002,21002,22002,22003.254.900
16. Mai 20242,21002,24002,20002,23002,23007.295.400
15. Mai 20242,18002,19002,17002,18002,18003.119.800
14. Mai 20242,18002,20002,18002,18002,18005.212.000
13. Mai 20242,20002,21002,17002,19002,19009.776.600
10. Mai 20242,19002,22002,18002,21002,21004.326.900
09. Mai 20242,18002,19002,17002,18002,18004.208.800
08. Mai 20242,20002,21002,16002,19002,19007.973.400
07. Mai 20242,21002,22002,19002,19002,19005.354.300
06. Mai 20242,20002,23002,19002,20002,200013.363.400
03. Mai 20242,23002,24002,18002,18002,18004.592.100
03. Mai 20240.0336 Dividende
02. Mai 20242,26002,26002,22002,24002,20645.638.900
30. Apr. 20242,26002,29002,24002,27002,23599.615.900
29. Apr. 20242,27002,27002,23002,25002,21626.303.400
26. Apr. 20242,27002,28002,24002,27002,23595.744.258
25. Apr. 20242,29002,29002,25002,27002,23593.727.100
24. Apr. 20242,25002,30002,25002,28002,24585.440.800
23. Apr. 20242,21002,25002,21002,24002,20646.376.500
22. Apr. 20242,19002,22002,18002,20002,16705.412.400
19. Apr. 20242,22002,23002,17002,19002,157215.749.800
18. Apr. 20242,26002,27002,21002,23002,196610.646.700
17. Apr. 20242,28002,28002,25002,25002,21626.463.700
16. Apr. 20242,29002,29002,26002,27002,23594.664.600
15. Apr. 20242,31002,31002,29002,30002,26555.320.900
12. Apr. 20242,32002,33002,31002,31002,27542.286.500
11. Apr. 20242,33002,34002,30002,32002,28525.670.600
09. Apr. 20242,33002,37002,33002,36002,32464.847.000
08. Apr. 20242,31002,35002,31002,32002,28524.035.800
05. Apr. 20242,31002,32002,30002,32002,28522.477.700
04. Apr. 20242,31002,33002,30002,31002,27544.105.100
03. Apr. 20242,32002,33002,30002,30002,26555.262.300
02. Apr. 20242,34002,35002,32002,33002,29504.478.200
01. Apr. 20242,34002,36002,33002,35002,31472.973.600
28. März 20242,34002,38002,32002,34002,30499.600.600
27. März 20242,32002,34002,31002,31002,27543.625.200
26. März 20242,31002,32002,30002,31002,27543.812.900
25. März 20242,31002,33002,30002,30002,26554.628.700
22. März 20242,33002,35002,29002,30002,26554.404.700
21. März 20242,29002,34002,29002,32002,28525.939.700
20. März 20242,27002,29002,25002,28002,24584.078.400
19. März 20242,28002,28002,26002,26002,22612.301.100
18. März 20242,27002,28002,26002,27002,23592.424.500
15. März 20242,28002,29002,27002,27002,23596.637.200
14. März 20242,29002,30002,27002,29002,25572.243.400
13. März 20242,30002,31002,28002,29002,25574.710.800
12. März 20242,29002,31002,28002,30002,26552.484.900
11. März 20242,31002,32002,28002,29002,25573.372.200
08. März 20242,30002,33002,28002,32002,28526.179.300
07. März 20242,28002,30002,28002,28002,24582.591.900
06. März 20242,26002,30002,26002,28002,24583.419.300
05. März 20242,28002,28002,25002,26002,22613.759.300
04. März 20242,28002,30002,25002,27002,23595.118.900
01. März 20242,29002,30002,26002,26002,22615.567.800
29. Feb. 20242,30002,30002,27002,29002,25578.701.100
28. Feb. 20242,31002,31002,27002,29002,25578.819.100
27. Feb. 20242,34002,36002,29002,31002,275413.922.300
26. Feb. 20242,33002,35002,31002,35002,31474.190.400
23. Feb. 20242,35002,35002,31002,33002,29505.731.700
22. Feb. 20242,35002,35002,32002,35002,31477.391.426
21. Feb. 20242,36002,40002,34002,34002,30498.456.700
20. Feb. 20242,36002,38002,34002,37002,33454.201.300
19. Feb. 20242,39002,39002,35002,35002,31476.346.200
16. Feb. 20242,39002,41002,36002,39002,35425.983.200
15. Feb. 20242,36002,39002,36002,38002,34434.560.600
14. Feb. 20242,31002,37002,29002,35002,31479.688.100
13. Feb. 20242,39002,39002,33002,35002,31477.229.400
09. Feb. 20242,37002,40002,36002,39002,35422.194.000
08. Feb. 20242,42002,42002,37002,38002,344313.219.100
07. Feb. 20242,43002,46002,40002,41002,37399.941.600
06. Feb. 20242,42002,46002,42002,42002,38376.585.800
05. Feb. 20242,45002,45002,39002,42002,38377.346.500
02. Feb. 20242,41002,47002,40002,46002,42319.562.500
01. Feb. 20242,40002,42002,38002,40002,36409.151.300
01. Feb. 20240.0336 Dividende
31. Jan. 20242,42002,47002,41002,45002,38027.752.000
30. Jan. 20242,37002,44002,37002,42002,35105.706.900
29. Jan. 20242,45002,45002,36002,36002,29277.730.600
26. Jan. 20242,44002,48002,42002,45002,38028.664.900
25. Jan. 20242,45002,45002,41002,44002,37045.512.300
24. Jan. 20242,44002,47002,44002,47002,39966.235.800
23. Jan. 20242,46002,48002,43002,45002,38024.945.600
22. Jan. 20242,42002,47002,42002,46002,38995.336.200
19. Jan. 20242,42002,44002,38002,41002,34136.956.700
18. Jan. 20242,42002,44002,40002,41002,34135.847.100
17. Jan. 20242,47002,47002,42002,44002,37045.818.300
16. Jan. 20242,48002,49002,46002,48002,40932.618.300
15. Jan. 20242,48002,49002,47002,48002,40932.185.900
12. Jan. 20242,49002,49002,46002,48002,40934.049.100
11. Jan. 20242,48002,50002,47002,50002,42874.852.500
10. Jan. 20242,48002,48002,45002,48002,40934.944.500
09. Jan. 20242,49002,50002,47002,48002,40936.062.600
08. Jan. 20242,48002,50002,47002,49002,41905.450.400
05. Jan. 20242,49002,50002,47002,48002,40934.579.300
04. Jan. 20242,50002,51002,48002,50002,42873.402.200
03. Jan. 20242,50002,52002,47002,50002,42873.536.900
02. Jan. 20242,51002,53002,49002,50002,42873.775.900
29. Dez. 20232,52002,53002,50002,51002,43846.848.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...