Deutsche Märkte öffnen in 1 Stunde 11 Minute
Nikkei 225
38.258,85 -576,25 (-1,48%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.301,81 -912,68 (-1,54%) CMC Crypto 200
1.298,92 -66,21 (-4,85%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
SCB X Public Company Limited (OU8.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 08:24AM CEST
Zeitraum:
08. Mai 2023 - 08. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 07. Mai 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
| 06. Mai 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
| 03. Mai 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
| 02. Mai 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 30. Apr. 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
| 29. Apr. 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 26. Apr. 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
| 25. Apr. 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
| 24. Apr. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
| 23. Apr. 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
| 22. Apr. 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
| 19. Apr. 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 18. Apr. 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
| 17. Apr. 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
| 17. Apr. 2024 | 7.84 Dividende | |||||
| 16. Apr. 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | -5,0200 | - |
| 15. Apr. 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | -5,0200 | - |
| 12. Apr. 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | -5,0556 | - |
| 11. Apr. 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | -5,0200 | - |
| 10. Apr. 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | -4,9488 | - |
| 09. Apr. 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | -5,2692 | - |
| 08. Apr. 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | -4,9844 | - |
| 05. Apr. 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | -5,1980 | - |
| 04. Apr. 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | -5,1980 | - |
| 03. Apr. 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | -5,4828 | - |
| 02. Apr. 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | -4,9488 | - |
| 28. März 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | -5,7677 | - |
| 27. März 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | -5,7321 | - |
| 26. März 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | -5,5184 | - |
| 25. März 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | -4,9488 | - |
| 22. März 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | -5,7677 | - |
| 21. März 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | -4,9844 | - |
| 20. März 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | -6,0169 | - |
| 19. März 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | -5,8033 | - |
| 18. März 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | -5,5540 | - |
| 15. März 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | -5,8033 | - |
| 14. März 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | -5,5896 | - |
| 13. März 2024 | 2,7800 | 2,8800 | 2,7800 | 2,8800 | -5,1268 | - |
| 12. März 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | -5,8389 | 200 |
| 11. März 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | -5,5896 | - |
| 08. März 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | -4,9488 | - |
| 07. März 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | -4,9488 | - |
| 06. März 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | -5,0556 | - |
| 05. März 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | -5,0200 | - |
| 04. März 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | -5,0200 | - |
| 01. März 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | -4,8420 | - |
| 29. Feb. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | -5,3404 | - |
| 28. Feb. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | -5,3404 | 640 |
| 27. Feb. 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | -5,3048 | 360 |
| 26. Feb. 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | -5,1268 | - |
| 23. Feb. 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | -4,9844 | - |
| 22. Feb. 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | -5,0912 | - |
| 21. Feb. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | -4,8064 | - |
| 20. Feb. 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | -4,5216 | - |
| 19. Feb. 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | -4,7708 | - |
| 16. Feb. 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | -4,8776 | - |
| 15. Feb. 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | -4,5216 | - |
| 14. Feb. 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | -4,7708 | - |
| 13. Feb. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | -4,8064 | - |
| 12. Feb. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | -4,8064 | - |
| 09. Feb. 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | -4,5572 | - |
| 08. Feb. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | -4,8064 | - |
| 07. Feb. 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | -4,9844 | - |
| 06. Feb. 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | -4,9132 | - |
| 05. Feb. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | -4,6284 | - |
| 02. Feb. 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | -4,8776 | - |
| 01. Feb. 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | -4,7352 | - |
| 31. Jan. 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | -4,8776 | - |
| 30. Jan. 2024 | 2,7600 | 2,9800 | 2,7600 | 2,9800 | -5,3048 | 1.000 |
| 29. Jan. 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | -4,8776 | - |
| 26. Jan. 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | -4,8776 | - |
| 25. Jan. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | -4,8064 | - |
| 24. Jan. 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | -4,5928 | - |
| 23. Jan. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | -4,8064 | - |
| 22. Jan. 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | -4,7352 | - |
| 19. Jan. 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | -4,7708 | - |
| 18. Jan. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | -4,6284 | - |
| 17. Jan. 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | -4,8776 | - |
| 16. Jan. 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | -4,8776 | - |
| 15. Jan. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | -4,6284 | - |
| 12. Jan. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | -4,6284 | - |
| 11. Jan. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | -4,8064 | - |
| 10. Jan. 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | -4,8776 | - |
| 09. Jan. 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | -4,9488 | - |
| 08. Jan. 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | -4,9132 | - |
| 05. Jan. 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | -4,7708 | - |
| 04. Jan. 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | -4,9132 | - |
| 03. Jan. 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | -5,0556 | - |
| 02. Jan. 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | -4,7708 | - |
| 29. Dez. 2023 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | -4,6996 | - |
| 28. Dez. 2023 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | -4,6996 | - |
| 27. Dez. 2023 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | -4,7352 | - |
| 22. Dez. 2023 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | -4,8420 | - |
| 21. Dez. 2023 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | -4,8420 | - |
| 20. Dez. 2023 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | -4,8420 | - |
| 19. Dez. 2023 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | -4,8064 | - |
| 18. Dez. 2023 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | -4,5216 | - |
| 15. Dez. 2023 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | -4,4860 | 600 |
| 14. Dez. 2023 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | -4,5572 | - |
| 13. Dez. 2023 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | -4,3791 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
