Deutsche Märkte öffnen in 11 Minuten

Sai Gon Thuong Tin Real Estate Joint Stock Company (SCR.VN)

HOSE - HOSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
6.950,00-110,00 (-1,56%)
Ab 01:34PM ICT. Markt geöffnet.
Zeitraum:
24. Mai 2023 - 24. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in Download
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Mai 20246.970,007.080,006.910,006.950,006.950,001.271.100
23. Mai 20247.050,007.090,006.910,007.060,007.060,001.807.000
22. Mai 20247.200,007.210,007.070,007.090,007.090,002.259.600
21. Mai 20247.000,007.090,006.950,007.090,007.090,002.551.900
20. Mai 20246.920,007.060,006.920,006.970,006.970,002.321.400
17. Mai 20246.950,006.950,006.860,006.900,006.900,001.263.000
16. Mai 20246.930,006.940,006.870,006.880,006.880,001.354.900
15. Mai 20246.990,006.990,006.860,006.870,006.870,005.361.700
14. Mai 20246.870,006.950,006.830,006.900,006.900,00875.000
13. Mai 20246.830,006.950,006.820,006.870,006.870,001.657.100
10. Mai 20246.790,006.840,006.710,006.800,006.800,001.958.100
09. Mai 20246.800,006.880,006.760,006.800,006.800,00824.800
08. Mai 20246.810,006.810,006.690,006.800,006.800,001.346.400
07. Mai 20246.890,006.890,006.780,006.860,006.860,00855.600
06. Mai 20246.790,006.890,006.710,006.890,006.890,001.241.000
03. Mai 20246.700,006.740,006.600,006.680,006.680,001.067.800
02. Mai 20246.600,006.650,006.530,006.580,006.580,001.484.600
01. Mai 2024------
30. Apr. 2024------
29. Apr. 2024------
26. Apr. 20246.610,006.660,006.600,006.600,006.600,001.151.000
25. Apr. 20246.700,006.700,006.590,006.650,006.650,003.026.900
24. Apr. 20246.520,006.690,006.500,006.690,006.690,005.776.800
23. Apr. 20246.510,006.560,006.390,006.430,006.430,001.914.500
22. Apr. 20246.450,006.540,006.400,006.500,006.500,001.310.300
19. Apr. 20246.660,006.660,006.250,006.370,006.370,003.854.200
18. Apr. 2024------
17. Apr. 20246.810,006.840,006.660,006.680,006.680,002.030.800
16. Apr. 20246.950,007.010,006.560,006.800,006.800,008.505.700
15. Apr. 20247.420,007.520,007.010,007.010,007.010,004.544.000
12. Apr. 20247.500,007.600,007.500,007.530,007.530,001.856.000
11. Apr. 20247.350,007.520,007.350,007.500,007.500,002.506.100
10. Apr. 20247.700,007.700,007.430,007.490,007.490,005.237.600
09. Apr. 20247.520,007.700,007.500,007.700,007.700,001.990.200
08. Apr. 20247.680,007.700,007.520,007.520,007.520,004.307.800
05. Apr. 20247.800,007.890,007.620,007.700,007.700,005.955.600
04. Apr. 20247.940,008.040,007.800,007.900,007.900,003.846.200
03. Apr. 20247.840,008.190,007.830,008.000,008.000,0010.047.600
02. Apr. 20247.820,007.840,007.710,007.840,007.840,003.755.700
01. Apr. 20247.580,007.880,007.580,007.800,007.800,007.238.000
29. März 20247.700,007.730,007.550,007.600,007.600,003.745.100
28. März 20247.830,007.860,007.690,007.700,007.700,003.613.500
27. März 20247.830,007.940,007.750,007.780,007.780,003.230.500
26. März 20247.750,007.940,007.650,007.820,007.820,004.516.600
25. März 20247.810,007.910,007.660,007.750,007.750,005.932.600
22. März 20247.810,007.860,007.670,007.750,007.750,005.170.000
21. März 20247.640,007.870,007.530,007.760,007.760,009.275.400
20. März 20247.550,007.590,007.410,007.550,007.550,002.728.400
19. März 20247.760,007.780,007.550,007.550,007.550,004.185.100
18. März 20247.350,007.750,007.350,007.690,007.690,0014.301.400
15. März 20247.270,007.450,007.210,007.330,007.330,003.283.600
14. März 20247.300,007.370,007.250,007.270,007.270,002.805.100
13. März 20247.200,007.260,007.160,007.260,007.260,001.531.800
12. März 20247.200,007.250,007.130,007.140,007.140,001.810.600
11. März 20247.240,007.290,007.150,007.200,007.200,002.933.700
08. März 20247.500,007.500,007.240,007.240,007.240,003.662.900
07. März 20247.460,007.490,007.390,007.430,007.430,002.353.600
06. März 20247.430,007.630,007.410,007.480,007.480,007.464.800
05. März 20247.390,007.400,007.320,007.380,007.380,002.384.100
04. März 20247.280,007.500,007.280,007.400,007.400,006.690.900
01. März 20247.250,007.250,007.200,007.220,007.220,001.605.400
29. Feb. 20247.220,007.250,007.180,007.190,007.190,002.122.000
28. Feb. 20247.260,007.300,007.190,007.200,007.200,002.029.400
27. Feb. 20247.220,007.250,007.160,007.230,007.230,002.727.200
26. Feb. 20247.160,007.210,007.110,007.180,007.180,002.176.700
23. Feb. 20247.410,007.430,007.160,007.160,007.160,004.206.700
22. Feb. 20247.360,007.500,007.360,007.380,007.380,003.248.700
21. Feb. 20247.360,007.430,007.310,007.370,007.370,003.063.900
20. Feb. 20247.500,007.500,007.340,007.350,007.350,003.489.800
19. Feb. 20247.490,007.500,007.390,007.420,007.420,002.830.000
16. Feb. 20247.170,007.600,007.170,007.440,007.440,008.079.700
15. Feb. 20247.100,007.180,007.100,007.180,007.180,001.060.100
14. Feb. 2024------
13. Feb. 2024------
12. Feb. 2024------
09. Feb. 2024------
08. Feb. 2024------
07. Feb. 20247.130,007.140,007.070,007.080,007.080,001.493.600
06. Feb. 20247.190,007.190,007.090,007.090,007.090,001.275.900
05. Feb. 20247.140,007.210,007.100,007.120,007.120,001.238.300
02. Feb. 20247.160,007.280,007.140,007.140,007.140,002.426.600
01. Feb. 20247.100,007.150,007.090,007.130,007.130,001.295.800
31. Jan. 20247.250,007.250,007.100,007.100,007.100,002.364.900
30. Jan. 20247.190,007.250,007.150,007.160,007.160,001.178.200
29. Jan. 20247.180,007.270,007.150,007.190,007.190,003.597.300
26. Jan. 20247.120,007.160,007.110,007.140,007.140,002.206.400
25. Jan. 20247.110,007.190,007.110,007.120,007.120,002.481.600
24. Jan. 20247.080,007.160,007.040,007.100,007.100,002.153.100
23. Jan. 20247.100,007.120,007.040,007.040,007.040,004.070.500
22. Jan. 20247.090,007.120,007.020,007.100,007.100,001.231.900
19. Jan. 20247.200,007.200,007.070,007.070,007.070,001.111.700
18. Jan. 2024------
17. Jan. 20247.080,007.130,007.050,007.060,007.060,002.579.500
16. Jan. 20246.960,007.100,006.960,007.060,007.060,001.383.700
15. Jan. 20247.050,007.100,006.980,006.990,006.990,001.313.900
12. Jan. 20247.140,007.140,006.960,006.990,006.990,004.007.000
11. Jan. 20247.160,007.230,007.130,007.150,007.150,002.041.700
10. Jan. 20247.270,007.280,007.090,007.150,007.150,002.975.200
09. Jan. 20247.310,007.370,007.260,007.270,007.270,001.902.800
08. Jan. 20247.310,007.430,007.280,007.290,007.290,003.303.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...