Deutsche Märkte geschlossen

SATS Ltd. (S58.SI)

SES - SES Verzögerter Preis. Währung in SGD
Zur Watchlist hinzufügen
2,4600+0,0200 (+0,82%)
Börsenschluss: 05:09PM SGT
Zeitraum:
23. Apr. 2023 - 23. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in SGDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Apr. 20242,45002,47002,43002,46002,46003.032.400
22. Apr. 20242,42002,45002,41002,44002,44002.677.900
19. Apr. 20242,45002,46002,40002,42002,42006.750.900
18. Apr. 20242,47002,49002,45002,45002,45003.282.200
17. Apr. 20242,47002,48002,45002,47002,47002.463.100
16. Apr. 20242,52002,52002,45002,47002,47004.952.600
15. Apr. 20242,53002,54002,50002,52002,52002.711.700
12. Apr. 20242,57002,57002,53002,54002,54001.601.400
11. Apr. 20242,54002,57002,54002,56002,56002.322.500
09. Apr. 20242,55002,57002,54002,55002,55002.220.600
08. Apr. 20242,56002,56002,53002,54002,54002.331.400
05. Apr. 20242,54002,56002,52002,56002,56002.297.900
04. Apr. 20242,55002,56002,53002,54002,54002.017.700
03. Apr. 20242,56002,57002,51002,54002,54003.766.600
02. Apr. 20242,59002,59002,56002,57002,57002.448.300
01. Apr. 20242,60002,62002,58002,59002,59001.415.700
28. März 20242,54002,64002,54002,60002,600010.423.000
27. März 20242,54002,54002,52002,53002,53002.468.300
26. März 20242,50002,54002,49002,54002,54003.587.000
25. März 20242,52002,52002,49002,50002,50003.155.500
22. März 20242,53002,54002,49002,51002,51003.749.000
21. März 20242,51002,55002,50002,53002,53004.587.100
20. März 20242,49002,52002,49002,49002,49003.465.000
19. März 20242,53002,54002,47002,48002,48006.102.900
18. März 20242,56002,57002,52002,53002,53004.438.200
15. März 20242,56002,58002,55002,55002,55002.426.100
14. März 20242,56002,58002,55002,56002,56002.488.100
13. März 20242,57002,58002,54002,55002,55003.818.600
12. März 20242,57002,59002,56002,56002,56001.997.600
11. März 20242,56002,59002,55002,57002,57002.170.500
08. März 20242,57002,58002,55002,56002,56003.222.400
07. März 20242,59002,60002,54002,57002,57005.028.100
06. März 20242,59002,61002,57002,59002,59004.737.300
05. März 20242,64002,64002,59002,59002,59004.323.000
04. März 20242,68002,71002,65002,65002,65004.063.200
01. März 20242,63002,67002,59002,66002,66005.866.900
29. Feb. 20242,64002,67002,62002,62002,620010.484.400
28. Feb. 20242,64002,65002,59002,60002,60004.810.300
27. Feb. 20242,64002,66002,62002,63002,63004.776.700
26. Feb. 20242,60002,63002,59002,63002,63004.057.300
23. Feb. 20242,63002,63002,59002,60002,60004.358.500
22. Feb. 20242,64002,65002,58002,62002,620010.842.900
21. Feb. 20242,68002,72002,63002,64002,640012.136.900
20. Feb. 20242,74002,74002,70002,72002,72004.703.900
19. Feb. 20242,78002,78002,72002,73002,73005.226.900
16. Feb. 20242,76002,81002,75002,77002,77005.200.500
15. Feb. 20242,74002,75002,71002,75002,75004.437.500
14. Feb. 20242,72002,74002,69002,72002,72003.202.800
13. Feb. 20242,73002,76002,69002,74002,74004.204.600
09. Feb. 20242,72002,73002,70002,72002,72001.754.000
08. Feb. 20242,81002,81002,72002,73002,73004.474.800
07. Feb. 20242,85002,86002,78002,79002,79004.963.200
06. Feb. 20242,80002,87002,80002,85002,85006.564.700
05. Feb. 20242,83002,87002,78002,81002,81006.153.700
02. Feb. 20242,84002,86002,79002,82002,82005.573.800
01. Feb. 20242,74002,83002,73002,82002,82006.603.200
31. Jan. 20242,74002,77002,72002,75002,75004.529.700
30. Jan. 20242,76002,78002,73002,74002,74002.167.000
29. Jan. 20242,78002,78002,72002,76002,76003.830.800
26. Jan. 20242,80002,80002,77002,78002,78003.830.600
25. Jan. 20242,78002,80002,74002,78002,78003.504.800
24. Jan. 20242,74002,78002,73002,77002,77002.795.300
23. Jan. 20242,83002,83002,73002,74002,74007.035.500
22. Jan. 20242,86002,87002,81002,83002,83001.976.200
19. Jan. 20242,87002,88002,84002,85002,85002.284.700
18. Jan. 20242,86002,88002,84002,86002,86002.937.600
17. Jan. 20242,90002,90002,85002,87002,87004.382.600
16. Jan. 20242,93002,93002,88002,89002,89003.269.600
15. Jan. 20242,93002,95002,90002,93002,93004.527.500
12. Jan. 20242,91002,94002,88002,93002,93006.984.000
11. Jan. 20242,91002,94002,90002,92002,92005.415.300
10. Jan. 20242,82002,91002,80002,91002,91009.282.700
09. Jan. 20242,81002,84002,80002,83002,83005.847.100
08. Jan. 20242,73002,82002,73002,80002,800010.519.600
05. Jan. 20242,71002,74002,71002,72002,72002.150.000
04. Jan. 20242,72002,72002,70002,71002,71001.607.500
03. Jan. 20242,75002,75002,71002,73002,73002.891.500
02. Jan. 20242,76002,78002,74002,75002,75002.698.700
29. Dez. 20232,73002,76002,72002,75002,75004.177.900
28. Dez. 20232,72002,74002,71002,73002,73002.858.400
27. Dez. 20232,69002,72002,67002,71002,71002.211.900
26. Dez. 20232,68002,70002,67002,69002,69001.059.100
22. Dez. 20232,68002,69002,66002,68002,68002.243.150
21. Dez. 20232,68002,69002,65002,68002,68002.625.300
20. Dez. 20232,73002,73002,68002,68002,68001.428.800
19. Dez. 20232,69002,73002,67002,71002,71003.767.300
18. Dez. 20232,69002,70002,66002,69002,69002.632.600
15. Dez. 20232,71002,72002,68002,70002,70003.312.800
14. Dez. 20232,71002,73002,70002,70002,70002.291.800
13. Dez. 20232,69002,70002,65002,69002,69002.064.100
12. Dez. 20232,69002,72002,67002,68002,68002.869.100
11. Dez. 20232,70002,71002,67002,69002,69001.750.100
08. Dez. 20232,68002,72002,68002,69002,69002.249.400
07. Dez. 20232,68002,69002,65002,68002,68002.106.000
06. Dez. 20232,67002,69002,66002,69002,69001.448.900
05. Dez. 20232,66002,70002,65002,66002,66002.848.500
04. Dez. 20232,66002,66002,63002,66002,66001.861.500
01. Dez. 20232,66002,67002,63002,65002,65002.618.600
30. Nov. 20232,69002,69002,64002,65002,65003.211.300
29. Nov. 20232,70002,72002,68002,68002,68002.768.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...