2,652€
-1,54%
Echtzeit-Aktienkurs Singapore Telecommunications Ltd.
Bid:
Ask:
Aktienkurse zur Singapore Telecommunications Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,65 | 2,68 | 2,62 | 2,66 | -1,41% | 9.024,00 |
| 05.06.2025 | 2,65 | 2,70 | 2,64 | 2,69 | 0,86% | 2.250,00 |
| 04.06.2025 | 2,62 | 2,71 | 2,62 | 2,67 | 1,64% | 20.260,00 |
| 03.06.2025 | 2,59 | 2,64 | 2,58 | 2,63 | 0,65% | 818,00 |
| 02.06.2025 | 2,57 | 2,66 | 2,57 | 2,61 | -0,44% | 20.363,00 |
| 30.05.2025 | 2,62 | 2,65 | 2,61 | 2,62 | 0,44% | 1.080,00 |
| 29.05.2025 | 2,64 | 2,64 | 2,60 | 2,61 | -0,93% | 3.000,00 |
| 28.05.2025 | 2,65 | 2,67 | 2,61 | 2,63 | -0,40% | 4.896,00 |
| 27.05.2025 | 2,63 | 2,65 | 2,61 | 2,65 | 0,86% | 10.917,00 |
| 26.05.2025 | 2,63 | 2,63 | 2,60 | 2,62 | -2,35% | 1,00 |
| 23.05.2025 | 2,66 | 2,71 | 2,63 | 2,69 | 0,75% | 29.794,00 |
| 22.05.2025 | 2,69 | 2,70 | 2,66 | 2,67 | 4,06% | 24.983,00 |
| 21.05.2025 | 2,64 | 2,65 | 2,56 | 2,56 | -1,82% | 7.600,00 |
| 20.05.2025 | 2,62 | 2,64 | 2,60 | 2,61 | 0,85% | 216,00 |
| 19.05.2025 | 2,62 | 2,62 | 2,57 | 2,59 | -0,39% | 7.737,00 |
| 16.05.2025 | 2,61 | 2,61 | 2,59 | 2,60 | 1,05% | 6.200,00 |
| 15.05.2025 | 2,58 | 2,59 | 2,53 | 2,57 | 0,78% | 102,00 |
| 14.05.2025 | 2,55 | 2,57 | 2,53 | 2,55 | 0,45% | 6.857,00 |
| 13.05.2025 | 2,59 | 2,59 | 2,52 | 2,54 | -4,62% | 16.728,00 |
| 12.05.2025 | 2,65 | 2,68 | 2,65 | 2,66 | 0,47% | 5.050,00 |
| 09.05.2025 | 2,67 | 2,67 | 2,64 | 2,65 | 0,86% | 1.520,00 |
| 08.05.2025 | 2,63 | 2,64 | 2,60 | 2,63 | 0,56% | 1.683,00 |
| 07.05.2025 | 2,63 | 2,66 | 2,60 | 2,61 | 0,11% | 2.820,00 |
| 06.05.2025 | 2,62 | 2,63 | 2,59 | 2,61 | 1,77% | 13.470,00 |
| 05.05.2025 | 2,57 | 2,60 | 2,55 | 2,56 | -0,72% | 5.300,00 |
| 02.05.2025 | 2,58 | 2,60 | 2,54 | 2,58 | 1,39% | 6.405,00 |
| 30.04.2025 | 2,53 | 2,56 | 2,50 | 2,55 | 1,13% | 846,00 |
| 29.04.2025 | 2,52 | 2,53 | 2,51 | 2,52 | -1,02% | 594,00 |
| 28.04.2025 | 2,57 | 2,58 | 2,50 | 2,54 | -0,55% | 10.704,00 |
| 25.04.2025 | 2,54 | 2,58 | 2,54 | 2,56 | -0,91% | 3.465,00 |
| 24.04.2025 | 2,52 | 2,58 | 2,51 | 2,58 | 2,06% | 6.014,00 |
| 23.04.2025 | 2,52 | 2,54 | 2,49 | 2,53 | -2,47% | 3.919,00 |
| 22.04.2025 | 2,52 | 2,61 | 2,49 | 2,59 | 2,71% | 7.865,00 |
| 17.04.2025 | 2,50 | 2,54 | 2,48 | 2,53 | 3,87% | 24.066,00 |
| 16.04.2025 | 2,42 | 2,46 | 2,40 | 2,43 | 1,55% | 25.715,00 |
| 15.04.2025 | 2,39 | 2,42 | 2,37 | 2,39 | 1,25% | 479,00 |
| 14.04.2025 | 2,36 | 2,38 | 2,33 | 2,36 | -1,21% | 13.910,00 |
| 11.04.2025 | 2,36 | 2,40 | 2,30 | 2,39 | 4,50% | 3.296,00 |
| 10.04.2025 | 2,36 | 2,38 | 2,26 | 2,29 | -3,82% | 6.260,00 |
| 09.04.2025 | 2,31 | 2,40 | 2,28 | 2,38 | 5,96% | 29.339,00 |
| 08.04.2025 | 2,28 | 2,40 | 2,23 | 2,25 | 0,92% | 9.523,00 |
| 07.04.2025 | 2,29 | 2,31 | 2,22 | 2,23 | -3,82% | 2.882,00 |
| 04.04.2025 | 2,41 | 2,42 | 2,31 | 2,32 | -4,14% | 2.400,00 |
| 03.04.2025 | 2,42 | 2,44 | 2,41 | 2,42 | 0,67% | - |
| 02.04.2025 | 2,40 | 2,42 | 2,39 | 2,40 | -1,11% | 13.144,00 |
| 01.04.2025 | 2,40 | 2,45 | 2,40 | 2,43 | 4,73% | 34.337,00 |
| 31.03.2025 | 2,32 | 2,33 | 2,32 | 2,32 | -0,66% | 4.706,00 |
| 28.03.2025 | 2,37 | 2,40 | 2,33 | 2,33 | -0,93% | 8.400,00 |
| 27.03.2025 | 2,36 | 2,37 | 2,35 | 2,35 | -0,67% | - |
| 26.03.2025 | 2,36 | 2,39 | 2,35 | 2,37 | -0,75% | 3.226,00 |
| 25.03.2025 | 2,37 | 2,42 | 2,36 | 2,39 | 0,89% | 12.835,00 |
| 24.03.2025 | 2,36 | 2,39 | 2,33 | 2,37 | 0,28% | 167,00 |
| 21.03.2025 | 2,35 | 2,36 | 2,34 | 2,36 | 0,15% | 5.235,00 |
| 20.03.2025 | 2,39 | 2,40 | 2,35 | 2,36 | 0,43% | 3.536,00 |
| 19.03.2025 | 2,33 | 2,35 | 2,32 | 2,35 | 0,21% | - |
| 18.03.2025 | 2,32 | 2,39 | 2,31 | 2,34 | -1,53% | 31.344,00 |
| 17.03.2025 | 2,34 | 2,38 | 2,32 | 2,38 | 2,72% | 2.852,00 |
| 14.03.2025 | 2,32 | 2,32 | 2,30 | 2,32 | -0,90% | 2.000,00 |
| 13.03.2025 | 2,31 | 2,34 | 2,28 | 2,34 | 2,48% | 59,00 |
| 12.03.2025 | 2,28 | 2,33 | 2,27 | 2,28 | 1,31% | 15.335,00 |
| 11.03.2025 | 2,26 | 2,28 | 2,24 | 2,25 | -4,96% | - |
| 10.03.2025 | 2,33 | 2,39 | 2,30 | 2,37 | -0,23% | - |
| 07.03.2025 | 2,37 | 2,39 | 2,35 | 2,37 | 0,74% | 2.809,00 |
| 06.03.2025 | 2,36 | 2,36 | 2,34 | 2,36 | -2,08% | - |
| 05.03.2025 | 2,39 | 2,42 | 2,35 | 2,41 | 1,86% | 11.553,00 |
| 04.03.2025 | 2,40 | 2,40 | 2,36 | 2,36 | -1,62% | 9.133,00 |
| 03.03.2025 | 2,42 | 2,45 | 2,40 | 2,40 | -1,82% | 1.816,00 |
| 28.02.2025 | 2,41 | 2,49 | 2,37 | 2,45 | -0,41% | 18.115,00 |
| 27.02.2025 | 2,37 | 2,46 | 2,37 | 2,46 | 2,44% | 26.267,00 |
| 26.02.2025 | 2,37 | 2,42 | 2,37 | 2,40 | 1,12% | 17.367,00 |
| 25.02.2025 | 2,37 | 2,40 | 2,35 | 2,37 | 1,41% | 428,00 |
| 24.02.2025 | 2,34 | 2,37 | 2,32 | 2,34 | 0,49% | 38,00 |
| 21.02.2025 | 2,34 | 2,37 | 2,32 | 2,33 | -3,90% | 3.292,00 |
| 20.02.2025 | 2,42 | 2,44 | 2,42 | 2,42 | 0,10% | 1.220,00 |
| 19.02.2025 | 2,40 | 2,42 | 2,39 | 2,42 | 1,23% | 1.300,00 |
| 18.02.2025 | 2,37 | 2,40 | 2,37 | 2,39 | 1,16% | 7.822,00 |
| 17.02.2025 | 2,36 | 2,38 | 2,35 | 2,36 | -0,86% | 5.375,00 |
| 14.02.2025 | 2,40 | 2,40 | 2,38 | 2,38 | -1,69% | 2,00 |
| 13.02.2025 | 2,41 | 2,43 | 2,41 | 2,42 | 0,31% | - |
| 12.02.2025 | 2,41 | 2,42 | 2,39 | 2,42 | 1,09% | 11.546,00 |
| 11.02.2025 | 2,39 | 2,39 | 2,36 | 2,39 | 0,63% | 11.250,00 |
| 10.02.2025 | 2,35 | 2,38 | 2,33 | 2,37 | 2,81% | 11.817,00 |
| 07.02.2025 | 2,30 | 2,34 | 2,29 | 2,31 | 1,67% | 14.585,00 |
| 06.02.2025 | 2,29 | 2,31 | 2,26 | 2,27 | -0,92% | 11.410,00 |
| 05.02.2025 | 2,28 | 2,31 | 2,26 | 2,29 | -0,39% | 11.347,00 |
| 04.02.2025 | 2,30 | 2,30 | 2,28 | 2,30 | -0,69% | 25,00 |
| 03.02.2025 | 2,32 | 2,34 | 2,30 | 2,32 | -0,75% | 111,00 |
| 31.01.2025 | 2,33 | 2,39 | 2,33 | 2,34 | -0,11% | 71.089,00 |
| 30.01.2025 | 2,34 | 2,34 | 2,33 | 2,34 | 0,32% | 22,00 |
| 29.01.2025 | 2,33 | 2,33 | 2,32 | 2,33 | 0,09% | 5,00 |
| 28.01.2025 | 2,31 | 2,34 | 2,30 | 2,33 | 2,33% | 1.876,00 |
| 27.01.2025 | 2,26 | 2,28 | 2,25 | 2,28 | 0,40% | 1.004,00 |
| 24.01.2025 | 2,26 | 2,27 | 2,24 | 2,27 | 2,72% | 6.358,00 |
| 23.01.2025 | 2,20 | 2,22 | 2,18 | 2,21 | 1,22% | 5.066,00 |
| 22.01.2025 | 2,15 | 2,19 | 2,15 | 2,18 | -1,20% | 12.200,00 |
| 21.01.2025 | 2,22 | 2,24 | 2,19 | 2,21 | -0,27% | 82,00 |
| 20.01.2025 | 2,24 | 2,24 | 2,20 | 2,21 | -1,36% | 22.887,00 |
| 17.01.2025 | 2,24 | 2,27 | 2,23 | 2,24 | 1,08% | 2.500,00 |
| 16.01.2025 | 2,22 | 2,24 | 2,20 | 2,22 | -0,25% | 1.003,00 |
| 15.01.2025 | 2,20 | 2,25 | 2,20 | 2,22 | 0,47% | 8.340,00 |