Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.524,00 -283,07 (-0,50%)
Singapore Technologies Engineering Ltd (SJX.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 08:21AM CEST
Zeitraum:
11. Mai 2023 - 11. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 10. Mai 2024 | 2,6720 | 2,6720 | 2,6720 | 2,6720 | 2,6720 | - |
| 09. Mai 2024 | 2,6410 | 2,6410 | 2,6410 | 2,6410 | 2,6410 | - |
| 08. Mai 2024 | 2,6340 | 2,6340 | 2,6340 | 2,6340 | 2,6340 | - |
| 07. Mai 2024 | 2,6630 | 2,7350 | 2,6630 | 2,7350 | 2,7350 | 500 |
| 06. Mai 2024 | 2,6640 | 2,6640 | 2,6640 | 2,6640 | 2,6640 | - |
| 03. Mai 2024 | 2,6960 | 2,7700 | 2,6880 | 2,6880 | 2,6880 | 1.478 |
| 02. Mai 2024 | 2,7010 | 2,7010 | 2,6970 | 2,6970 | 2,6970 | - |
| 30. Apr. 2024 | 2,7220 | 2,8030 | 2,7190 | 2,7190 | 2,7190 | 1.973 |
| 30. Apr. 2024 | 0.04 Dividende | |||||
| 29. Apr. 2024 | 2,7380 | 2,7380 | 2,7280 | 2,7280 | 2,6880 | - |
| 26. Apr. 2024 | 2,7300 | 2,8120 | 2,7210 | 2,7210 | 2,6811 | 195 |
| 25. Apr. 2024 | 2,7270 | 2,7270 | 2,7270 | 2,7270 | 2,6870 | - |
| 24. Apr. 2024 | 2,7390 | 2,8250 | 2,7390 | 2,8250 | 2,7836 | 470 |
| 23. Apr. 2024 | 2,6990 | 2,6990 | 2,6990 | 2,6990 | 2,6594 | - |
| 22. Apr. 2024 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 2,6506 | - |
| 19. Apr. 2024 | 2,6740 | 2,6740 | 2,6740 | 2,6740 | 2,6348 | - |
| 18. Apr. 2024 | 2,6910 | 2,6910 | 2,6910 | 2,6910 | 2,6515 | - |
| 17. Apr. 2024 | 2,6480 | 2,6480 | 2,6480 | 2,6480 | 2,6092 | - |
| 16. Apr. 2024 | 2,6290 | 2,6360 | 2,6290 | 2,6360 | 2,5973 | - |
| 15. Apr. 2024 | 2,6780 | 2,6780 | 2,6650 | 2,6650 | 2,6259 | 490 |
| 12. Apr. 2024 | 2,6970 | 2,7810 | 2,6970 | 2,7810 | 2,7402 | 20 |
| 11. Apr. 2024 | 2,7080 | 2,7080 | 2,7080 | 2,7080 | 2,6683 | - |
| 10. Apr. 2024 | 2,6930 | 2,6930 | 2,6930 | 2,6930 | 2,6535 | - |
| 09. Apr. 2024 | 2,6890 | 2,7700 | 2,6890 | 2,7700 | 2,7294 | 1.000 |
| 08. Apr. 2024 | 2,6920 | 2,6920 | 2,6920 | 2,6920 | 2,6525 | - |
| 05. Apr. 2024 | 2,6950 | 2,6950 | 2,6860 | 2,6860 | 2,6466 | - |
| 04. Apr. 2024 | 2,7200 | 2,7200 | 2,7170 | 2,7170 | 2,6772 | - |
| 03. Apr. 2024 | 2,7240 | 2,7240 | 2,7240 | 2,7240 | 2,6841 | - |
| 02. Apr. 2024 | 2,7380 | 2,7450 | 2,7380 | 2,7450 | 2,7048 | - |
| 28. März 2024 | 2,7200 | 2,7200 | 2,7000 | 2,7000 | 2,6604 | - |
| 27. März 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,6801 | - |
| 26. März 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,6801 | - |
| 25. März 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,6604 | - |
| 22. März 2024 | 2,7000 | 2,7000 | 2,6800 | 2,6800 | 2,6407 | - |
| 21. März 2024 | 2,6800 | 2,6800 | 2,6600 | 2,6600 | 2,6210 | - |
| 20. März 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6013 | - |
| 19. März 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6013 | - |
| 18. März 2024 | 2,6200 | 2,6600 | 2,6200 | 2,6600 | 2,6210 | - |
| 15. März 2024 | 2,6600 | 2,6600 | 2,6400 | 2,6400 | 2,6013 | - |
| 14. März 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,6604 | - |
| 13. März 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,6604 | - |
| 12. März 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6407 | - |
| 11. März 2024 | 2,6800 | 2,8000 | 2,6800 | 2,7800 | 2,7392 | 6.500 |
| 08. März 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,6604 | - |
| 07. März 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6407 | - |
| 06. März 2024 | 2,6800 | 2,6800 | 2,6600 | 2,6600 | 2,6210 | - |
| 05. März 2024 | 2,6600 | 2,7400 | 2,6600 | 2,7400 | 2,6998 | 500 |
| 04. März 2024 | 2,6800 | 2,6800 | 2,6600 | 2,6600 | 2,6210 | - |
| 01. März 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,6604 | - |
| 29. Feb. 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6210 | - |
| 28. Feb. 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6407 | - |
| 27. Feb. 2024 | 2,6800 | 2,7600 | 2,6800 | 2,7600 | 2,7195 | 623 |
| 26. Feb. 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6407 | - |
| 23. Feb. 2024 | 2,7000 | 2,7800 | 2,7000 | 2,7800 | 2,7392 | 599 |
| 22. Feb. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,6604 | - |
| 21. Feb. 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6210 | - |
| 20. Feb. 2024 | 2,6600 | 2,6600 | 2,6400 | 2,6400 | 2,6013 | - |
| 19. Feb. 2024 | 2,6600 | 2,6600 | 2,6400 | 2,6400 | 2,6013 | - |
| 16. Feb. 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6013 | - |
| 15. Feb. 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,5816 | - |
| 14. Feb. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5619 | - |
| 13. Feb. 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5422 | - |
| 12. Feb. 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5028 | - |
| 09. Feb. 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5225 | - |
| 08. Feb. 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5225 | - |
| 07. Feb. 2024 | 2,5600 | 2,5800 | 2,5600 | 2,5800 | 2,5422 | - |
| 06. Feb. 2024 | 2,5800 | 2,5800 | 2,5600 | 2,5600 | 2,5225 | - |
| 05. Feb. 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5028 | - |
| 02. Feb. 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5422 | - |
| 01. Feb. 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5028 | - |
| 31. Jan. 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5028 | - |
| 30. Jan. 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5028 | - |
| 29. Jan. 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5028 | - |
| 26. Jan. 2024 | 2,5800 | 2,5800 | 2,5600 | 2,5600 | 2,5225 | - |
| 25. Jan. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5619 | - |
| 24. Jan. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5619 | - |
| 23. Jan. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5619 | - |
| 22. Jan. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5619 | - |
| 19. Jan. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5619 | - |
| 18. Jan. 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5028 | - |
| 17. Jan. 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5422 | - |
| 16. Jan. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5619 | - |
| 15. Jan. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5619 | - |
| 12. Jan. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5619 | - |
| 11. Jan. 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5422 | - |
| 10. Jan. 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5422 | - |
| 09. Jan. 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5422 | - |
| 08. Jan. 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6210 | 40 |
| 05. Jan. 2024 | 2,5600 | 2,5600 | 2,5400 | 2,5600 | 2,5225 | - |
| 04. Jan. 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5422 | - |
| 03. Jan. 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6210 | - |
| 02. Jan. 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6210 | - |
| 29. Dez. 2023 | 2,6200 | 2,6200 | 2,5800 | 2,5800 | 2,5422 | - |
| 28. Dez. 2023 | 2,6200 | 2,6800 | 2,6200 | 2,6800 | 2,6407 | 4.100 |
| 27. Dez. 2023 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,5816 | - |
| 22. Dez. 2023 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5422 | - |
| 21. Dez. 2023 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5028 | - |
| 20. Dez. 2023 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5028 | - |
| 19. Dez. 2023 | 2,5200 | 2,6000 | 2,5200 | 2,6000 | 2,5619 | 400 |
| 18. Dez. 2023 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5225 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
