S58.SI - SATS Ltd.

SES - SES Verzögerter Preis. Währung in SGD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Juli 20202,94002,96002,93002,94002,9400956.700
07. Juli 20203,07003,07002,94002,96002,96005.166.400
06. Juli 20203,01003,06002,98003,04003,04004.195.200
03. Juli 20202,96003,02002,94003,00003,00003.382.300
02. Juli 20202,95002,97002,90002,96002,96003.869.500
01. Juli 20202,90002,95002,88002,94002,94004.331.000
30. Juni 20202,93002,99002,85002,86002,86008.877.700
29. Juni 20202,96002,97002,90002,91002,91005.217.100
26. Juni 20203,04003,07002,98002,98002,98005.350.200
25. Juni 20203,05003,07003,01003,03003,03004.730.100
24. Juni 20203,12003,13003,07003,08003,08004.037.700
23. Juni 20203,13003,15003,07003,11003,11005.281.000
22. Juni 20203,12003,18003,10003,11003,11005.034.600
19. Juni 20203,20003,21003,12003,12003,120010.419.600
18. Juni 20203,18003,22003,16003,21003,21004.029.800
17. Juni 20203,27003,27003,16003,21003,21007.651.600
16. Juni 20203,26003,30003,20003,24003,240010.444.500
15. Juni 20203,21003,26003,10003,10003,100011.932.200
12. Juni 20203,05003,34003,00003,26003,260021.543.400
11. Juni 20203,34003,34003,18003,19003,190016.704.400
10. Juni 20203,32003,38003,31003,37003,370010.567.500
09. Juni 20203,50003,51003,26003,28003,280021.056.200
08. Juni 20203,23003,40003,22003,40003,400025.064.700
05. Juni 20203,14003,19003,08003,17003,170015.420.700
04. Juni 20203,08003,22003,01003,08003,080018.855.100
03. Juni 20202,90003,06002,89003,04003,040019.085.900
02. Juni 20202,72002,86002,71002,85002,850022.701.800
01. Juni 20202,63002,71002,63002,69002,690028.047.761
29. Mai 20202,79002,86002,66002,66002,6600102.906.900
28. Mai 20202,90002,90002,80002,82002,820012.442.100
27. Mai 20202,87002,89002,81002,84002,84006.173.700
26. Mai 20202,87002,95002,85002,85002,85006.291.800
22. Mai 20202,87002,87002,78002,79002,79008.555.200
21. Mai 20202,83002,88002,82002,87002,87006.481.000
20. Mai 20202,83002,83002,72002,79002,79007.389.700
19. Mai 20202,80002,87002,79002,84002,84009.330.000
18. Mai 20202,64002,75002,60002,70002,70007.916.100
15. Mai 20202,76002,78002,61002,62002,620016.965.600
14. Mai 20202,73002,80002,71002,74002,74008.286.300
13. Mai 20202,80002,83002,76002,76002,760020.037.700
12. Mai 20202,98003,00002,95002,95002,95004.746.500
11. Mai 20202,99003,01002,97003,01003,01003.929.900
08. Mai 20202,99003,01002,95002,97002,97007.632.300
06. Mai 20202,97003,03002,93002,99002,99006.801.500
05. Mai 20203,03003,04002,98002,98002,98006.370.900
04. Mai 20203,08003,10002,98002,98002,980015.448.300
30. Apr. 20203,06003,28003,06003,28003,280013.848.600
29. Apr. 20203,03003,08003,03003,07003,07004.071.300
28. Apr. 20203,01003,05002,98003,03003,03005.363.200
27. Apr. 20203,00003,04002,99003,01003,01005.231.200
24. Apr. 20203,02003,03002,98002,99002,99006.239.100
23. Apr. 20203,04003,10003,01003,03003,03004.617.600
22. Apr. 20203,04003,06003,00003,04003,04004.689.300
21. Apr. 20203,15003,16003,06003,06003,06004.272.500
20. Apr. 20203,09003,19003,09003,16003,16004.447.600
17. Apr. 20203,13003,17003,06003,06003,06007.712.700
16. Apr. 20202,99003,09002,98003,06003,06006.642.400
15. Apr. 20203,17003,18003,01003,01003,01008.888.000
14. Apr. 20203,15003,20003,12003,15003,15007.274.100
13. Apr. 20203,18003,21003,10003,12003,12003.291.000
09. Apr. 20203,28003,30003,16003,20003,20005.106.600
08. Apr. 20203,08003,33003,03003,21003,21006.974.300
07. Apr. 20202,93003,23002,92003,18003,18008.682.200
06. Apr. 20202,86002,98002,82002,89002,89007.270.900
03. Apr. 20202,96002,98002,80002,82002,82007.434.900
02. Apr. 20202,95003,00002,88002,98002,98008.540.100
01. Apr. 20203,14003,18002,96003,02003,02007.761.000
31. März 20203,28003,32003,07003,16003,16007.890.900
30. März 20203,34003,36003,15003,20003,20007.399.000
27. März 20203,55003,79003,37003,38003,380012.858.900
26. März 20203,14003,39003,00003,32003,320013.887.300
25. März 20202,80003,13002,80003,09003,09009.511.100
24. März 20202,58002,74002,52002,73002,73008.503.300
23. März 20202,75002,77002,55002,58002,58007.008.700
20. März 20202,85002,97002,75002,96002,96007.511.100
19. März 20203,06003,08002,75002,87002,87009.021.800
18. März 20203,22003,22003,22003,22003,2200-
17. März 20203,34003,41003,21003,22003,22007.389.500
16. März 20203,50003,50003,33003,36003,36005.263.400
13. März 20203,55003,91003,35003,60003,60008.656.500
12. März 20203,80003,80003,63003,64003,64006.093.600
11. März 20203,94003,98003,85003,88003,88002.686.700
10. März 20203,71004,01003,66003,96003,96006.400.000
09. März 20203,98003,98003,78003,78003,78004.939.800
06. März 20204,01004,09004,01004,03004,03002.742.700
05. März 20204,10004,14004,05004,05004,05002.612.300
04. März 20204,08004,12004,06004,08004,08001.832.700
03. März 20204,15004,17004,07004,07004,07003.266.200
02. März 20204,01004,19004,01004,11004,11003.676.400
28. Feb. 20204,12004,12004,00004,03004,03009.119.900
27. Feb. 20204,23004,25004,18004,22004,22003.563.000
26. Feb. 20204,34004,34004,21004,23004,23007.543.400
25. Feb. 20204,39004,39004,36004,36004,36002.730.200
24. Feb. 20204,45004,46004,36004,40004,40005.567.800
21. Feb. 20204,49004,54004,46004,46004,46002.374.600
20. Feb. 20204,54004,56004,49004,51004,51002.705.000
19. Feb. 20204,50004,56004,48004,52004,52001.948.900
18. Feb. 20204,46004,53004,46004,48004,48002.442.600
17. Feb. 20204,45004,50004,43004,48004,48002.124.000
14. Feb. 20204,51004,51004,41004,43004,43005.782.900
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen