Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
39.925,38 +56,00 (+0,14%) Gold
2.412,60 +27,10 (+1,14%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.755,12 +1.686,10 (+2,81%)
Mapletree Pan Asia Commercial Trust (N2IU.SI)
SES - SES Verzögerter Preis. Währung in SGD
Zur Watchlist hinzufügen
Börsenschluss: 05:15PM SGT
Zeitraum:
18. Mai 2023 - 18. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in SGDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 17. Mai 2024 | 1,2600 | 1,2700 | 1,2300 | 1,2500 | 1,2500 | 18.887.600 |
| 16. Mai 2024 | 1,2300 | 1,2800 | 1,2200 | 1,2700 | 1,2700 | 36.272.200 |
| 15. Mai 2024 | 1,2200 | 1,2200 | 1,1800 | 1,2200 | 1,2200 | 33.055.400 |
| 14. Mai 2024 | 1,2400 | 1,2500 | 1,2200 | 1,2400 | 1,2400 | 15.805.700 |
| 13. Mai 2024 | 1,2300 | 1,2500 | 1,2200 | 1,2300 | 1,2300 | 13.661.400 |
| 10. Mai 2024 | 1,2300 | 1,2400 | 1,2300 | 1,2400 | 1,2400 | 6.727.200 |
| 09. Mai 2024 | 1,2200 | 1,2300 | 1,2000 | 1,2300 | 1,2300 | 13.254.800 |
| 08. Mai 2024 | 1,2400 | 1,2400 | 1,2000 | 1,2200 | 1,2200 | 25.710.700 |
| 07. Mai 2024 | 1,2500 | 1,2600 | 1,2300 | 1,2400 | 1,2400 | 12.434.700 |
| 06. Mai 2024 | 1,2400 | 1,2500 | 1,2200 | 1,2400 | 1,2400 | 21.107.000 |
| 03. Mai 2024 | 1,2600 | 1,2700 | 1,2200 | 1,2200 | 1,2200 | 17.300.400 |
| 02. Mai 2024 | 1,2300 | 1,2600 | 1,2200 | 1,2600 | 1,2600 | 22.109.200 |
| 02. Mai 2024 | 0.0229 Dividende | |||||
| 30. Apr. 2024 | 1,2700 | 1,2800 | 1,2400 | 1,2600 | 1,2371 | 22.099.500 |
| 29. Apr. 2024 | 1,2600 | 1,2700 | 1,2500 | 1,2700 | 1,2469 | 9.901.700 |
| 26. Apr. 2024 | 1,2500 | 1,2600 | 1,2300 | 1,2600 | 1,2371 | 18.093.400 |
| 25. Apr. 2024 | 1,2700 | 1,2700 | 1,2400 | 1,2600 | 1,2371 | 13.333.200 |
| 24. Apr. 2024 | 1,2700 | 1,2800 | 1,2600 | 1,2800 | 1,2567 | 16.018.800 |
| 23. Apr. 2024 | 1,2400 | 1,2600 | 1,2200 | 1,2500 | 1,2273 | 23.475.300 |
| 22. Apr. 2024 | 1,2200 | 1,2600 | 1,2200 | 1,2300 | 1,2076 | 16.350.000 |
| 19. Apr. 2024 | 1,2100 | 1,2200 | 1,1800 | 1,2100 | 1,1880 | 23.801.200 |
| 18. Apr. 2024 | 1,2200 | 1,2400 | 1,2000 | 1,2100 | 1,1880 | 22.605.500 |
| 17. Apr. 2024 | 1,2300 | 1,2500 | 1,2100 | 1,2200 | 1,1978 | 33.630.300 |
| 16. Apr. 2024 | 1,2600 | 1,2600 | 1,2200 | 1,2400 | 1,2175 | 34.323.200 |
| 15. Apr. 2024 | 1,3000 | 1,3100 | 1,2500 | 1,2600 | 1,2371 | 35.308.300 |
| 12. Apr. 2024 | 1,3300 | 1,3500 | 1,3200 | 1,3200 | 1,2960 | 10.872.700 |
| 11. Apr. 2024 | 1,3300 | 1,3500 | 1,3200 | 1,3300 | 1,3058 | 22.338.400 |
| 09. Apr. 2024 | 1,3500 | 1,3800 | 1,3400 | 1,3600 | 1,3353 | 18.209.700 |
| 08. Apr. 2024 | 1,3300 | 1,3600 | 1,3200 | 1,3400 | 1,3156 | 17.077.100 |
| 05. Apr. 2024 | 1,3300 | 1,3400 | 1,3100 | 1,3400 | 1,3156 | 10.305.300 |
| 04. Apr. 2024 | 1,3300 | 1,3500 | 1,3100 | 1,3400 | 1,3156 | 12.139.200 |
| 03. Apr. 2024 | 1,3200 | 1,3300 | 1,2900 | 1,3200 | 1,2960 | 17.564.700 |
| 02. Apr. 2024 | 1,3100 | 1,3400 | 1,3000 | 1,3200 | 1,2960 | 22.062.000 |
| 01. Apr. 2024 | 1,2800 | 1,3200 | 1,2800 | 1,3100 | 1,2862 | 14.511.000 |
| 28. März 2024 | 1,2900 | 1,3100 | 1,2800 | 1,2800 | 1,2567 | 17.161.600 |
| 27. März 2024 | 1,2900 | 1,3000 | 1,2700 | 1,2900 | 1,2666 | 18.991.505 |
| 26. März 2024 | 1,2700 | 1,2900 | 1,2600 | 1,2900 | 1,2666 | 18.959.600 |
| 25. März 2024 | 1,2700 | 1,2900 | 1,2600 | 1,2700 | 1,2469 | 14.954.100 |
| 22. März 2024 | 1,2900 | 1,2900 | 1,2500 | 1,2700 | 1,2469 | 19.868.900 |
| 21. März 2024 | 1,2400 | 1,3000 | 1,2300 | 1,2900 | 1,2666 | 30.635.600 |
| 20. März 2024 | 1,2200 | 1,2400 | 1,2000 | 1,2200 | 1,1978 | 24.708.100 |
| 19. März 2024 | 1,2500 | 1,2600 | 1,2100 | 1,2200 | 1,1978 | 29.804.000 |
| 18. März 2024 | 1,2900 | 1,2900 | 1,2400 | 1,2600 | 1,2371 | 26.296.000 |
| 15. März 2024 | 1,3000 | 1,3100 | 1,2800 | 1,2800 | 1,2567 | 19.452.200 |
| 14. März 2024 | 1,3100 | 1,3200 | 1,2900 | 1,3100 | 1,2862 | 14.653.300 |
| 13. März 2024 | 1,3200 | 1,3200 | 1,3000 | 1,3100 | 1,2862 | 4.856.600 |
| 12. März 2024 | 1,3100 | 1,3400 | 1,3000 | 1,3200 | 1,2960 | 16.675.100 |
| 11. März 2024 | 1,3200 | 1,3300 | 1,3000 | 1,3200 | 1,2960 | 11.740.300 |
| 08. März 2024 | 1,3200 | 1,3400 | 1,3100 | 1,3300 | 1,3058 | 16.273.000 |
| 07. März 2024 | 1,3000 | 1,3200 | 1,2900 | 1,3100 | 1,2862 | 11.983.700 |
| 06. März 2024 | 1,3000 | 1,3300 | 1,2800 | 1,3000 | 1,2764 | 20.463.000 |
| 05. März 2024 | 1,3200 | 1,3200 | 1,2800 | 1,2900 | 1,2666 | 20.012.500 |
| 04. März 2024 | 1,3300 | 1,3500 | 1,3000 | 1,3000 | 1,2764 | 20.224.500 |
| 01. März 2024 | 1,3600 | 1,3600 | 1,3100 | 1,3200 | 1,2960 | 20.483.500 |
| 29. Feb. 2024 | 1,3700 | 1,3700 | 1,3400 | 1,3500 | 1,3255 | 20.597.000 |
| 28. Feb. 2024 | 1,3600 | 1,3700 | 1,3500 | 1,3600 | 1,3353 | 12.170.500 |
| 27. Feb. 2024 | 1,3800 | 1,3900 | 1,3500 | 1,3700 | 1,3451 | 12.118.100 |
| 26. Feb. 2024 | 1,3900 | 1,3900 | 1,3700 | 1,3800 | 1,3549 | 6.726.500 |
| 23. Feb. 2024 | 1,4200 | 1,4200 | 1,3800 | 1,3900 | 1,3647 | 7.537.700 |
| 22. Feb. 2024 | 1,3900 | 1,4200 | 1,3800 | 1,4100 | 1,3844 | 6.618.100 |
| 21. Feb. 2024 | 1,3900 | 1,4200 | 1,3800 | 1,3900 | 1,3647 | 12.768.900 |
| 20. Feb. 2024 | 1,4000 | 1,4100 | 1,3700 | 1,3900 | 1,3647 | 13.629.300 |
| 19. Feb. 2024 | 1,4100 | 1,4300 | 1,3800 | 1,4100 | 1,3844 | 10.530.200 |
| 16. Feb. 2024 | 1,3700 | 1,4200 | 1,3600 | 1,4100 | 1,3844 | 15.019.500 |
| 15. Feb. 2024 | 1,3600 | 1,3800 | 1,3500 | 1,3800 | 1,3549 | 11.215.700 |
| 14. Feb. 2024 | 1,3500 | 1,3700 | 1,3300 | 1,3600 | 1,3353 | 16.304.700 |
| 13. Feb. 2024 | 1,3900 | 1,3900 | 1,3500 | 1,3700 | 1,3451 | 13.317.500 |
| 09. Feb. 2024 | 1,3800 | 1,3900 | 1,3700 | 1,3900 | 1,3647 | 4.625.400 |
| 08. Feb. 2024 | 1,4000 | 1,4100 | 1,3800 | 1,3900 | 1,3647 | 5.132.600 |
| 07. Feb. 2024 | 1,3900 | 1,4100 | 1,3800 | 1,3900 | 1,3647 | 13.537.100 |
| 06. Feb. 2024 | 1,3800 | 1,3900 | 1,3600 | 1,3800 | 1,3549 | 12.276.100 |
| 05. Feb. 2024 | 1,4300 | 1,4300 | 1,3700 | 1,3800 | 1,3549 | 16.104.400 |
| 05. Feb. 2024 | 0.022 Dividende | |||||
| 02. Feb. 2024 | 1,4400 | 1,4700 | 1,4400 | 1,4600 | 1,4119 | 15.395.400 |
| 01. Feb. 2024 | 1,4400 | 1,4400 | 1,4000 | 1,4300 | 1,3829 | 10.893.800 |
| 31. Jan. 2024 | 1,4400 | 1,4800 | 1,4300 | 1,4600 | 1,4119 | 17.597.900 |
| 30. Jan. 2024 | 1,4000 | 1,4600 | 1,4000 | 1,4400 | 1,3925 | 14.159.700 |
| 29. Jan. 2024 | 1,4100 | 1,4200 | 1,3900 | 1,3900 | 1,3442 | 10.022.100 |
| 26. Jan. 2024 | 1,4200 | 1,4300 | 1,4000 | 1,4100 | 1,3635 | 15.115.100 |
| 25. Jan. 2024 | 1,4600 | 1,4600 | 1,4200 | 1,4300 | 1,3829 | 9.711.100 |
| 24. Jan. 2024 | 1,4400 | 1,4700 | 1,4400 | 1,4700 | 1,4215 | 7.523.900 |
| 23. Jan. 2024 | 1,4500 | 1,4600 | 1,4400 | 1,4500 | 1,4022 | 6.097.900 |
| 22. Jan. 2024 | 1,4600 | 1,4700 | 1,4400 | 1,4500 | 1,4022 | 10.821.200 |
| 19. Jan. 2024 | 1,4600 | 1,4700 | 1,4400 | 1,4500 | 1,4022 | 7.547.800 |
| 18. Jan. 2024 | 1,4500 | 1,4600 | 1,4400 | 1,4500 | 1,4022 | 13.499.300 |
| 17. Jan. 2024 | 1,4900 | 1,5000 | 1,4400 | 1,4500 | 1,4022 | 17.348.700 |
| 16. Jan. 2024 | 1,5000 | 1,5100 | 1,4800 | 1,5000 | 1,4505 | 8.970.500 |
| 15. Jan. 2024 | 1,4900 | 1,5200 | 1,4900 | 1,5000 | 1,4505 | 9.146.500 |
| 12. Jan. 2024 | 1,5100 | 1,5100 | 1,4900 | 1,5000 | 1,4505 | 7.692.000 |
| 11. Jan. 2024 | 1,5200 | 1,5300 | 1,5100 | 1,5200 | 1,4699 | 6.231.100 |
| 10. Jan. 2024 | 1,5200 | 1,5200 | 1,4900 | 1,5100 | 1,4602 | 8.842.500 |
| 09. Jan. 2024 | 1,5100 | 1,5200 | 1,5000 | 1,5100 | 1,4602 | 6.089.300 |
| 08. Jan. 2024 | 1,5100 | 1,5300 | 1,5000 | 1,5000 | 1,4505 | 5.151.800 |
| 05. Jan. 2024 | 1,5100 | 1,5200 | 1,5000 | 1,5100 | 1,4602 | 2.905.500 |
| 04. Jan. 2024 | 1,5400 | 1,5500 | 1,5000 | 1,5200 | 1,4699 | 13.411.000 |
| 03. Jan. 2024 | 1,5400 | 1,5500 | 1,5200 | 1,5400 | 1,4892 | 4.365.600 |
| 02. Jan. 2024 | 1,5700 | 1,5800 | 1,5400 | 1,5400 | 1,4892 | 7.679.100 |
| 29. Dez. 2023 | 1,5700 | 1,5800 | 1,5600 | 1,5700 | 1,5182 | 11.266.500 |
| 28. Dez. 2023 | 1,5300 | 1,5800 | 1,5200 | 1,5500 | 1,4989 | 17.498.800 |
| 27. Dez. 2023 | 1,5100 | 1,5300 | 1,5100 | 1,5300 | 1,4796 | 5.284.800 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
