Deutsche Märkte schließen in 7 Stunden 28 Minuten

Singapore Airlines Ltd (SIA1.DU)

Dusseldorf - Dusseldorf Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
4,3630+0,0140 (+0,32%)
Ab 09:30AM CET. Markt geöffnet.
Zeitraum:
28. März 2023 - 28. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. März 20244,36504,36504,36304,36304,3630500
27. März 20244,35104,35104,34204,34904,3490-
26. März 20244,35504,37704,31604,32204,3220-
25. März 20244,32704,34704,32704,34504,3450-
22. März 20244,34604,35504,34104,34104,3410-
21. März 20244,34404,35204,33404,35204,3520-
20. März 20244,33404,33404,32104,32504,3250-
19. März 20244,30804,32004,30104,32004,3200-
18. März 20244,31604,33404,31604,33404,3340-
15. März 20244,34204,34204,32004,32004,3200-
14. März 20244,37304,37404,36204,36404,3640-
13. März 20244,34704,37104,33904,37104,3710-
12. März 20244,32904,36704,32904,36704,3670-
11. März 20244,32904,35104,32604,35104,3510-
08. März 20244,33204,34804,33204,34404,3440-
07. März 20244,36804,39204,36804,38504,3850-
06. März 20244,43804,43804,42204,43704,4370-
05. März 20244,34804,34804,31704,31804,3180-
04. März 20244,35504,35504,34904,34904,3490-
01. März 20244,39604,39604,37004,37004,3700-
29. Feb. 20244,41104,41804,40704,41804,4180-
28. Feb. 20244,40704,40704,38304,38604,3860-
27. Feb. 20244,41704,44504,41704,42004,4200-
26. Feb. 20244,41204,43004,41204,42104,4210-
23. Feb. 20244,48704,48704,48704,48704,4870-
22. Feb. 20244,48704,55404,48704,51004,5100-
21. Feb. 20244,55404,55404,51904,51904,5190-
20. Feb. 20245,02605,02604,91104,91104,9110-
19. Feb. 20245,00205,00204,95904,95904,9590-
16. Feb. 20245,00605,01404,97604,98404,9840-
15. Feb. 20244,95904,95904,93904,94204,9420-
14. Feb. 20244,85604,89604,85604,88304,8830-
13. Feb. 20244,84304,84504,81604,82204,8220-
12. Feb. 20244,60704,67304,60704,66504,6650-
09. Feb. 20244,62804,62804,60704,60704,6070-
08. Feb. 20244,61704,62904,61704,61904,6190-
07. Feb. 20244,66804,68104,66504,67704,6770-
06. Feb. 20244,68304,68304,63604,64204,6420-
05. Feb. 20244,66604,67304,65604,65604,6560-
02. Feb. 20244,64004,66904,64004,66904,6690-
01. Feb. 20244,62004,63204,61704,61704,6170-
31. Jan. 20244,57904,57904,56404,56704,5670500
30. Jan. 20244,54604,54604,50204,52004,5200-
29. Jan. 20244,52204,55404,52204,55404,5540-
26. Jan. 20244,55004,55004,52804,53604,53601.000
25. Jan. 20244,51004,51404,50904,51204,5120-
24. Jan. 20244,41904,46704,41904,43104,4310-
23. Jan. 20244,41104,46204,41104,45504,4550-
22. Jan. 20244,40604,41204,39004,39204,3920-
19. Jan. 20244,37604,38704,35804,35804,3580-
18. Jan. 20244,36704,36704,31004,31804,3180-
17. Jan. 20244,37804,38504,37104,38504,3850-
16. Jan. 20244,42904,42904,37904,41004,4100-
15. Jan. 20244,42204,42504,41404,42104,4210-
12. Jan. 20244,40804,42504,39704,39704,3970-
11. Jan. 20244,42904,46104,42904,44104,4410-
10. Jan. 20244,42604,42904,42004,42004,4200-
09. Jan. 20244,38104,40104,37904,40104,4010-
08. Jan. 20244,33904,37904,33904,37304,3730-
05. Jan. 20244,34904,35404,34904,34904,3490-
04. Jan. 20244,33504,34004,33004,33404,3340-
03. Jan. 20244,37604,37704,36404,36604,3660-
02. Jan. 20244,42104,45004,42104,45004,4500-
29. Dez. 20234,44604,44604,43004,43004,4300-
28. Dez. 20234,42204,43604,42004,43604,4360-
27. Dez. 20234,36504,38504,35604,38504,3850-
22. Dez. 20234,36104,36804,34004,34004,3400-
21. Dez. 20234,31304,31504,30904,30904,3090-
20. Dez. 20234,31804,31804,30004,30204,3020-
19. Dez. 20234,33004,34004,33004,34004,3400-
18. Dez. 20234,35704,35704,31804,34704,3470-
15. Dez. 20234,37504,38704,37404,38504,3850-
14. Dez. 20234,39904,41604,37604,37604,3760-
13. Dez. 20234,37104,38204,33904,33904,3390-
12. Dez. 20234,41804,43504,41204,43504,4350-
11. Dez. 20234,37404,39204,37404,39204,3920-
08. Dez. 20234,39604,39604,39004,39304,3930-
07. Dez. 20234,34604,34704,33404,34104,3410-
06. Dez. 20234,27204,32004,27204,31704,3170-
06. Dez. 20230.1 Dividende
05. Dez. 20234,37204,38604,37104,38004,2800-
04. Dez. 20234,38004,38604,37004,38604,2859-
01. Dez. 20234,31604,41204,31604,36204,2624100
30. Nov. 20234,30004,31804,29904,31804,2194-
29. Nov. 20234,29804,32804,27704,27704,1794-
28. Nov. 20234,29504,29504,28304,29004,1921-
27. Nov. 20234,29904,31504,29904,31304,2145-
24. Nov. 20234,25704,27904,25704,27304,1754-
23. Nov. 20234,27004,27604,25704,27404,1764-
22. Nov. 20234,29004,29304,27904,29204,1940350
21. Nov. 20234,28004,28504,25204,26304,1657-
20. Nov. 20234,20504,22804,20504,21804,1217-
17. Nov. 20234,20504,21904,20504,20904,1129-
16. Nov. 20234,19704,26304,19704,26304,1657-
15. Nov. 20234,18104,18104,16804,16804,0728-
14. Nov. 20234,14904,20304,11604,11604,0220-
13. Nov. 20234,25804,25804,25804,25804,1608-
10. Nov. 20234,25804,25804,25804,25804,1608-
09. Nov. 20234,30404,30404,28104,28604,1881-
08. Nov. 20234,29304,29304,27404,27404,1764-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...