12,580$
-0,18%
Echtzeit-Aktienkurs Singapore Exchange Ltd.
Bid:
Ask:
Aktienkurse zur Singapore Exchange Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 12,62 | 12,62 | 12,58 | 12,58 | -0,18% | - |
| 14.08.2025 | 12,60 | 12,61 | 12,57 | 12,60 | 0,99% | - |
| 13.08.2025 | 12,45 | 12,48 | 12,45 | 12,48 | 1,85% | - |
| 12.08.2025 | 12,19 | 12,26 | 12,19 | 12,25 | -0,81% | - |
| 11.08.2025 | 12,40 | 12,40 | 12,35 | 12,35 | -0,85% | - |
| 08.08.2025 | 12,48 | 12,50 | 12,46 | 12,46 | -2,13% | - |
| 07.08.2025 | 12,73 | 12,73 | 12,66 | 12,73 | 0,62% | - |
| 06.08.2025 | 12,66 | 12,66 | 12,61 | 12,65 | 0,07% | - |
| 05.08.2025 | 12,63 | 12,66 | 12,59 | 12,64 | 1,20% | - |
| 04.08.2025 | 12,47 | 12,49 | 12,47 | 12,49 | 1,24% | - |
| 01.08.2025 | 12,34 | 12,35 | 12,31 | 12,34 | 0,24% | - |
| 31.07.2025 | 12,28 | 12,31 | 12,25 | 12,31 | 1,78% | - |
| 30.07.2025 | 12,14 | 12,15 | 12,06 | 12,09 | -0,85% | - |
| 29.07.2025 | 12,19 | 12,21 | 12,19 | 12,20 | -0,61% | - |
| 28.07.2025 | 12,30 | 12,30 | 12,26 | 12,27 | -0,95% | - |
| 25.07.2025 | 12,37 | 12,39 | 12,35 | 12,39 | -0,56% | - |
| 24.07.2025 | 12,46 | 12,49 | 12,46 | 12,46 | 0,49% | - |
| 23.07.2025 | 12,36 | 12,40 | 12,34 | 12,40 | -0,18% | - |
| 22.07.2025 | 12,41 | 12,46 | 12,40 | 12,42 | 0,57% | - |
| 21.07.2025 | 12,35 | 12,38 | 12,34 | 12,35 | -0,21% | - |
| 18.07.2025 | 12,38 | 12,39 | 12,38 | 12,38 | 1,10% | - |
| 17.07.2025 | 12,24 | 12,24 | 12,24 | 12,24 | 0,51% | - |
| 16.07.2025 | 12,15 | 12,19 | 12,12 | 12,18 | 0,32% | - |
| 15.07.2025 | 12,20 | 12,20 | 12,14 | 12,14 | -0,48% | - |
| 14.07.2025 | 12,16 | 12,20 | 12,16 | 12,20 | 0,93% | - |
| 11.07.2025 | 12,09 | 12,10 | 12,08 | 12,09 | -1,02% | - |
| 10.07.2025 | 12,19 | 12,22 | 12,17 | 12,21 | 1,01% | - |
| 09.07.2025 | 12,07 | 12,11 | 12,04 | 12,09 | -0,54% | - |
| 08.07.2025 | 12,16 | 12,17 | 12,14 | 12,15 | 2,85% | - |
| 07.07.2025 | 11,87 | 11,87 | 11,80 | 11,82 | -0,61% | - |
| 03.07.2025 | 11,85 | 11,90 | 11,85 | 11,89 | 0,22% | - |
| 02.07.2025 | 11,86 | 11,87 | 11,84 | 11,86 | -0,65% | - |
| 01.07.2025 | 11,86 | 11,95 | 11,86 | 11,94 | 2,02% | - |
| 30.06.2025 | 11,67 | 11,71 | 11,66 | 11,71 | 1,36% | - |
| 27.06.2025 | 11,53 | 11,58 | 11,51 | 11,55 | -0,59% | - |
| 26.06.2025 | 11,58 | 11,62 | 11,58 | 11,62 | 3,03% | - |
| 25.06.2025 | 11,25 | 11,29 | 11,25 | 11,28 | 3,62% | - |
| 24.06.2025 | 10,86 | 10,91 | 10,86 | 10,88 | 0,42% | - |
| 23.06.2025 | 10,74 | 10,84 | 10,74 | 10,84 | 0,39% | - |
| 20.06.2025 | 10,83 | 10,84 | 10,79 | 10,79 | -1,06% | - |
| 18.06.2025 | 10,92 | 10,96 | 10,90 | 10,91 | -0,93% | - |
| 16.06.2025 | 11,02 | 11,07 | 11,01 | 11,01 | 1,05% | - |
| 13.06.2025 | 10,89 | 10,92 | 10,86 | 10,90 | 0,24% | - |
| 12.06.2025 | 10,86 | 10,87 | 10,85 | 10,87 | 1,01% | - |
| 11.06.2025 | 10,75 | 10,78 | 10,74 | 10,76 | -0,84% | - |
| 10.06.2025 | 10,85 | 10,85 | 10,83 | 10,85 | -0,81% | - |
| 09.06.2025 | 10,93 | 10,95 | 10,91 | 10,94 | -1,69% | - |
| 06.06.2025 | 11,12 | 11,14 | 11,09 | 11,13 | 0,80% | - |
| 05.06.2025 | 11,07 | 11,08 | 11,04 | 11,04 | 1,45% | - |
| 04.06.2025 | 10,83 | 10,88 | 10,83 | 10,88 | 0,40% | - |
| 03.06.2025 | 10,85 | 10,86 | 10,84 | 10,84 | -0,93% | - |
| 02.06.2025 | 10,92 | 10,95 | 10,91 | 10,94 | -1,48% | - |
| 30.05.2025 | 11,06 | 11,13 | 11,01 | 11,11 | 0,18% | - |
| 29.05.2025 | 11,08 | 11,09 | 11,08 | 11,09 | 2,37% | - |
| 28.05.2025 | 10,85 | 10,86 | 10,82 | 10,83 | -0,70% | - |
| 27.05.2025 | 10,89 | 10,91 | 10,87 | 10,90 | 1,85% | - |
| 23.05.2025 | 10,65 | 10,73 | 10,65 | 10,71 | 0,01% | - |
| 22.05.2025 | 10,70 | 10,74 | 10,70 | 10,71 | -1,14% | - |
| 21.05.2025 | 10,80 | 10,85 | 10,78 | 10,83 | -0,66% | - |
| 20.05.2025 | 10,88 | 10,93 | 10,87 | 10,90 | 1,77% | - |
| 19.05.2025 | 10,70 | 10,74 | 10,69 | 10,71 | 0,45% | - |
| 16.05.2025 | 10,63 | 10,67 | 10,61 | 10,66 | 0,61% | - |
| 15.05.2025 | 10,60 | 10,63 | 10,59 | 10,60 | -0,45% | - |
| 14.05.2025 | 10,69 | 10,70 | 10,60 | 10,65 | -1,06% | - |
| 13.05.2025 | 10,76 | 10,78 | 10,75 | 10,76 | -2,41% | - |
| 12.05.2025 | 11,05 | 11,05 | 11,03 | 11,03 | -0,22% | - |
| 09.05.2025 | 11,09 | 11,10 | 11,04 | 11,05 | 0,18% | - |
| 08.05.2025 | 11,08 | 11,09 | 11,03 | 11,03 | -0,93% | - |
| 07.05.2025 | 11,17 | 11,18 | 11,13 | 11,14 | -0,30% | - |
| 06.05.2025 | 11,16 | 11,19 | 11,16 | 11,17 | 0,19% | - |
| 05.05.2025 | 11,17 | 11,18 | 11,15 | 11,15 | 0,29% | - |
| 02.05.2025 | 11,09 | 11,14 | 11,08 | 11,12 | 1,58% | - |
| 30.04.2025 | 10,94 | 10,96 | 10,91 | 10,94 | 1,00% | - |
| 29.04.2025 | 10,81 | 10,86 | 10,81 | 10,84 | -1,21% | - |
| 28.04.2025 | 10,91 | 10,98 | 10,90 | 10,97 | -0,74% | - |
| 25.04.2025 | 10,98 | 11,05 | 10,98 | 11,05 | -0,03% | - |
| 24.04.2025 | 11,06 | 11,09 | 11,03 | 11,05 | 4,58% | - |
| 23.04.2025 | 10,73 | 10,73 | 10,55 | 10,57 | -0,15% | - |
| 22.04.2025 | 10,62 | 10,65 | 10,58 | 10,59 | 1,21% | - |
| 17.04.2025 | 10,45 | 10,46 | 10,44 | 10,46 | 2,44% | - |
| 16.04.2025 | 10,23 | 10,28 | 10,17 | 10,21 | 1,35% | - |
| 15.04.2025 | 10,12 | 10,14 | 10,07 | 10,07 | 2,19% | - |
| 14.04.2025 | 9,85 | 9,90 | 9,81 | 9,86 | -1,10% | - |
| 11.04.2025 | 9,60 | 10,00 | 9,58 | 9,97 | 6,33% | - |
| 10.04.2025 | 9,41 | 9,45 | 9,37 | 9,37 | 2,13% | - |
| 09.04.2025 | 8,98 | 9,70 | 8,93 | 9,18 | 5,74% | - |
| 08.04.2025 | 9,11 | 9,12 | 8,56 | 8,68 | -0,46% | - |
| 07.04.2025 | 8,79 | 8,79 | 8,71 | 8,72 | -9,25% | - |
| 04.04.2025 | 9,71 | 9,71 | 9,37 | 9,61 | -2,11% | - |
| 03.04.2025 | 9,86 | 9,88 | 9,79 | 9,82 | 0,35% | - |
| 02.04.2025 | 9,73 | 9,79 | 9,73 | 9,78 | 0,15% | - |
| 01.04.2025 | 9,80 | 9,82 | 9,72 | 9,77 | -1,49% | - |
| 31.03.2025 | 9,94 | 9,94 | 9,90 | 9,92 | 0,28% | - |
| 28.03.2025 | 9,93 | 9,94 | 9,87 | 9,89 | 0,04% | - |
| 27.03.2025 | 9,86 | 9,90 | 9,84 | 9,89 | 0,70% | - |
| 26.03.2025 | 9,86 | 9,87 | 9,80 | 9,82 | -1,60% | - |
| 25.03.2025 | 9,99 | 9,99 | 9,96 | 9,98 | 1,74% | - |
| 24.03.2025 | 9,79 | 9,81 | 9,78 | 9,81 | -0,12% | - |
| 21.03.2025 | 9,81 | 9,83 | 9,74 | 9,82 | -1,36% | - |
| 20.03.2025 | 9,89 | 9,95 | 9,89 | 9,95 | -0,64% | - |