0,063€
-8,70%
Echtzeit-Aktienkurs SEMBCORP MARINE SD-,10
Bid:
Ask:
Aktienkurse zur SEMBCORP MARINE SD-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 1,36 | 1,36 | 1,16 | 1,16 | -16,04% | 2.558,00 |
| 02.05.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -1,84% | 1.000,00 |
| 30.04.2024 | 1,32 | 1,41 | 1,32 | 1,41 | 26,80% | 19.152,00 |
| 26.04.2024 | 1,31 | 1,31 | 1,11 | 1,11 | -8,85% | 16.596,00 |
| 22.04.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 15,09% | 1.600,00 |
| 17.04.2024 | 1,22 | 1,22 | 1,06 | 1,06 | -0,93% | 33.817,00 |
| 09.04.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -15,88% | 5.725,00 |
| 04.04.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 8,72% | 30.000,00 |
| 22.03.2024 | 0,98 | 1,17 | 0,98 | 1,17 | 6,36% | 20.975,00 |
| 21.03.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -7,56% | 18.244,00 |
| 20.03.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 8,18% | 106,00 |
| 18.03.2024 | 1,11 | 1,11 | 1,10 | 1,10 | -15,38% | 63.551,00 |
| 13.03.2024 | 1,31 | 1,31 | 1,30 | 1,30 | -4,41% | 56.719,00 |
| 06.03.2024 | 1,34 | 1,36 | 1,34 | 1,36 | 22,52% | 520,00 |
| 04.03.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | 6.107,00 |
| 29.02.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | 20.000,00 |
| 28.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -13,28% | 1.431,00 |
| 26.02.2024 | 1,17 | 1,28 | 1,17 | 1,28 | 20,75% | 14.300,00 |
| 23.02.2024 | 1,14 | 1,14 | 1,01 | 1,06 | -12,40% | 39.285,00 |
| 20.02.2024 | 1,26 | 1,26 | 1,15 | 1,21 | 1,68% | 165.771,00 |
| 16.02.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 14,42% | 1.000,00 |
| 15.02.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -7,14% | 12.729,00 |
| 12.02.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 1,82% | 86.800,00 |
| 09.02.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -17,29% | 98.097,00 |
| 08.02.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 7,26% | 2.000,00 |
| 05.02.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -3,88% | 1,00 |
| 01.02.2024 | 1,49 | 1,49 | 1,29 | 1,29 | -5,84% | 4.968,00 |
| 29.01.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -8,67% | 2.194,00 |
| 24.01.2024 | 1,37 | 1,50 | 1,37 | 1,50 | -0,66% | 22.634,00 |
| 16.01.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | 9.542,00 |
| 09.01.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 2,72% | 11.634,00 |
| 05.01.2024 | 1,46 | 1,47 | 1,46 | 1,47 | 4,26% | 519,00 |
| 03.01.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | 782,00 |
| 02.01.2024 | 1,53 | 1,65 | 1,40 | 1,40 | -4,76% | 42.228,00 |
| 27.12.2023 | 1,47 | 1,47 | 1,47 | 1,47 | 7,30% | 19.085,00 |
| 21.12.2023 | 1,44 | 1,44 | 1,37 | 1,37 | 0,00% | 11.488,00 |
| 19.12.2023 | 1,37 | 1,37 | 1,37 | 1,37 | 0,74% | 28.627,00 |
| 14.12.2023 | 1,36 | 1,36 | 1,36 | 1,36 | -16,05% | 28.627,00 |
| 12.12.2023 | 1,62 | 1,62 | 1,62 | 1,62 | 15,71% | 1,00 |
| 11.12.2023 | 1,40 | 1,40 | 1,40 | 1,40 | 11,11% | 6.202,00 |
| 06.12.2023 | 1,26 | 1,26 | 1,26 | 1,26 | -5,26% | 20.039,00 |
| 04.12.2023 | 1,33 | 1,33 | 1,33 | 1,33 | 1,53% | 47.712,00 |
| 01.12.2023 | 1,51 | 1,51 | 1,31 | 1,31 | 0,77% | 1.147,00 |
| 24.11.2023 | 1,32 | 1,47 | 1,24 | 1,30 | -9,72% | 376.765,00 |
| 23.11.2023 | 1,33 | 1,44 | 1,33 | 1,44 | 10,77% | 180.491,00 |
| 22.11.2023 | 1,30 | 1,30 | 1,30 | 1,30 | -25,71% | 64.507,00 |
| 20.11.2023 | 1,75 | 1,75 | 1,75 | 1,75 | 34,62% | 400,00 |
| 14.11.2023 | 1,30 | 1,30 | 1,30 | 1,30 | -10,34% | 6.679,00 |
| 13.11.2023 | 1,22 | 1,45 | 1,22 | 1,45 | 18,85% | 23.521,00 |
| 10.11.2023 | 1,22 | 1,22 | 1,22 | 1,22 | -1,61% | 26.719,00 |
| 09.11.2023 | 1,22 | 1,25 | 1,22 | 1,24 | -22,50% | 120.355,00 |
| 07.11.2023 | 1,60 | 1,60 | 1,60 | 1,60 | 31,15% | 10.000,00 |
| 02.11.2023 | 1,21 | 1,22 | 1,21 | 1,22 | 0,00% | 43.390,00 |
| 01.11.2023 | 1,77 | 1,77 | 1,22 | 1,22 | -4,69% | 196,00 |
| 31.10.2023 | 1,28 | 1,28 | 1,28 | 1,28 | -9,22% | 57.255,00 |
| 30.10.2023 | 1,41 | 1,41 | 1,41 | 1,41 | -21,67% | 6.271,00 |
| 27.10.2023 | 1,41 | 1,80 | 1,41 | 1,80 | 0,00% | 1.154,00 |
| 05.10.2023 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | 20.000,00 |
| 02.10.2023 | 1,99 | 1,99 | 1,39 | 1,80 | 16,13% | 8.320,00 |
| 28.09.2023 | 1,55 | 1,55 | 1,55 | 1,55 | 13,97% | 57.255,00 |
| 18.09.2023 | 1,63 | 1,63 | 1,36 | 1,36 | -31,66% | 35.592,00 |
| 15.09.2023 | 1,99 | 1,99 | 1,99 | 1,99 | 0,00% | 499,00 |
| 08.09.2023 | 1,99 | 1,99 | 1,99 | 1,99 | 0,00% | 3.200,00 |
| 06.09.2023 | 1,99 | 1,99 | 1,99 | 1,99 | 4,74% | 1.000,00 |
| 05.09.2023 | 1,90 | 1,90 | 1,90 | 1,90 | -5,00% | 9.473,00 |
| 04.09.2023 | 1,71 | 2,00 | 1,71 | 2,00 | 28,21% | 2.655,00 |
| 01.09.2023 | 1,99 | 1,99 | 1,56 | 1,56 | -8,24% | 684,00 |
| 25.08.2023 | 1,70 | 1,70 | 1,70 | 1,70 | -14,57% | 20.993,00 |
| 16.08.2023 | 1,99 | 1,99 | 1,99 | 1,99 | 27,56% | 200,00 |
| 15.08.2023 | 1,99 | 1,99 | 1,56 | 1,56 | -12,85% | 10.262,00 |
| 14.08.2023 | 1,99 | 1,99 | 1,79 | 1,79 | 5,29% | 30.998,00 |
| 11.08.2023 | 1,70 | 1,70 | 1,70 | 1,70 | 3,03% | 3.817,00 |
| 10.08.2023 | 1,65 | 1,65 | 1,65 | 1,65 | -8,84% | 2.974,00 |
| 08.08.2023 | 1,81 | 1,81 | 1,81 | 1,81 | 6,47% | 20.000,00 |
| 07.08.2023 | 1,70 | 1,70 | 1,70 | 1,70 | -14,57% | 6.107,00 |
| 04.08.2023 | 1,99 | 1,99 | 1,99 | 1,99 | 22,09% | 100,00 |
| 03.08.2023 | 1,63 | 1,63 | 1,63 | 1,63 | -9,44% | 20.993,00 |
| 02.08.2023 | 1,59 | 1,80 | 1,59 | 1,80 | -4,76% | 97.529,00 |
| 01.08.2023 | 2,12 | 2,12 | 1,52 | 1,89 | 0,00% | 36.421,00 |
| 31.07.2023 | 1,64 | 2,00 | 1,63 | 1,89 | -5,03% | 291.150,00 |
| 28.07.2023 | 1,66 | 1,99 | 1,66 | 1,99 | -0,50% | 10.100,00 |
| 27.07.2023 | 2,00 | 2,00 | 2,00 | 2,00 | -5,66% | 2.500,00 |
| 26.07.2023 | 2,12 | 2,12 | 2,12 | 2,12 | 3,92% | 3.750,00 |
| 25.07.2023 | 2,18 | 2,18 | 2,04 | 2,04 | 22,16% | 11.750,00 |
| 24.07.2023 | 1,67 | 1,67 | 1,67 | 1,67 | 10,60% | 954,00 |
| 19.07.2023 | 1,61 | 1,61 | 1,51 | 1,51 | -22,16% | 13.072,00 |
| 18.07.2023 | 1,84 | 1,94 | 1,80 | 1,94 | 13,45% | 173.505,00 |
| 17.07.2023 | 2,16 | 2,16 | 1,71 | 1,71 | -5,00% | 23.930,00 |
| 13.07.2023 | 1,83 | 1,83 | 1,56 | 1,80 | 28,57% | 265.228,00 |
| 07.07.2023 | 1,40 | 1,40 | 1,40 | 1,40 | -23,50% | 1.908,00 |
| 06.07.2023 | 1,43 | 1,83 | 1,43 | 1,83 | 25,34% | 3.001,00 |
| 03.07.2023 | 1,83 | 1,83 | 1,46 | 1,46 | -20,22% | 793,00 |
| 29.06.2023 | 1,83 | 1,83 | 1,83 | 1,83 | 1,67% | 9.306,00 |
| 26.06.2023 | 1,94 | 1,94 | 1,80 | 1,80 | -8,63% | 2.422,00 |
| 23.06.2023 | 1,97 | 1,97 | 1,97 | 1,97 | 31,33% | 352,00 |
| 20.06.2023 | 1,50 | 1,50 | 1,50 | 1,50 | -11,76% | 1.469,00 |
| 19.06.2023 | 1,70 | 1,70 | 1,70 | 1,70 | 17,24% | 100.000,00 |
| 14.06.2023 | 1,50 | 1,50 | 1,45 | 1,45 | -3,33% | 79.000,00 |
| 13.06.2023 | 1,71 | 1,71 | 1,50 | 1,50 | 5,63% | 6.000,00 |
| 12.06.2023 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | 4.294,00 |