Singapore MSCI c2

🏛️ Vereinigte Staaten →
448.15
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 447.65 450.10 444.15 448.15 0.0M
2025-09-25 447.15 449.20 446.40 447.45 0.1M
2025-09-24 453.70 453.95 446.45 446.45 0.1M
2025-09-23 451.25 454.65 451.20 454.05 0.0M
2025-09-22 452.80 453.65 451.60 451.95 0.0M
2025-09-19 451.90 453.50 450.90 451.30 0.0M
2025-09-18 450.00 450.90 449.00 451.35 0.0M
2025-09-17 451.95 453.10 451.80 452.10 0.0M
2025-09-16 456.40 456.40 453.60 454.00 0.0M
2025-09-15 458.00 458.05 456.95 457.70 0.0M
2025-09-12 457.15 459.40 457.15 457.20 0.0M
2025-09-11 456.00 456.00 455.50 456.15 0.0M
2025-09-10 450.35 456.20 450.35 456.70 0.0M
2025-09-09 448.65 448.65 448.65 448.65 0.0M
2025-09-08 449.00 449.00 449.00 451.80 0.0M
2025-09-05 445.50 450.00 445.50 452.85 0.0M
2025-09-04 445.15 445.15 445.15 445.15 0.0M
2025-09-03 443.15 443.15 443.15 442.90 0.0M
2025-09-02 446.65 446.65 446.65 446.65 0.0M
2025-09-01 444.75 444.75 444.75 444.75 0.0M
2025-08-29 444.50 444.50 444.50 444.55 0.0M
2025-08-28 443.20 445.40 439.75 441.50 0.0M
2025-08-27 443.85 444.85 442.60 442.80 0.0M
2025-08-26 445.25 447.60 443.40 443.50 0.1M
2025-08-25 443.15 448.40 442.60 444.95 0.0M
2025-08-22 439.15 443.30 438.30 443.20 0.0M
2025-08-21 438.35 439.95 434.95 439.10 0.0M
2025-08-20 439.50 440.60 435.95 437.90 0.0M
2025-08-19 434.75 437.65 434.40 437.85 0.0M
2025-08-18 436.10 438.65 434.30 433.95 0.0M
2025-08-15 436.80 436.80 434.70 434.90 0.0M
2025-08-14 439.05 439.05 439.05 439.05 0.0M
2025-08-13 422.30 438.40 422.30 440.60 0.0M
2025-08-12 421.10 421.10 421.10 421.10 0.0M
2025-08-11 423.65 423.65 423.65 423.65 0.0M
2025-08-08 423.70 423.70 423.70 423.70 0.0M
2025-08-07 422.30 422.30 422.30 422.30 0.0M
2025-08-06 420.45 420.45 420.45 423.30 0.0M
2025-08-05 423.40 423.40 423.40 423.25 0.0M
2025-08-04 421.00 421.00 421.00 421.00 0.0M
2025-08-01 417.35 417.35 417.35 417.35 0.0M
2025-07-31 422.90 422.90 422.90 422.90 0.0M
2025-07-30 426.40 427.45 423.75 424.20 0.0M
2025-07-29 427.10 427.60 425.05 426.30 0.0M
2025-07-28 427.00 429.55 425.65 427.00 0.1M
2025-07-25 430.45 430.80 425.25 427.10 0.0M
2025-07-24 423.00 430.95 422.90 430.95 0.0M
2025-07-23 421.10 424.25 418.45 423.25 0.0M
2025-07-22 429.50 430.00 420.05 422.40 0.0M
2025-07-21 428.00 432.60 428.00 430.30 0.0M
2025-07-18 423.90 428.50 423.90 429.00 0.0M
2025-07-17 418.20 423.45 418.20 424.20 0.0M
2025-07-16 418.40 418.40 417.05 418.05 0.0M
2025-07-15 416.25 416.25 416.25 416.25 0.0M
2025-07-14 412.70 412.70 412.70 412.70 0.0M
2025-07-11 411.95 411.95 411.95 411.55 0.0M
2025-07-10 413.00 413.00 413.00 413.15 0.0M
2025-07-09 407.90 411.25 407.90 409.55 0.0M
2025-07-08 409.80 409.90 409.80 410.60 0.0M
2025-07-07 404.80 404.80 403.30 406.30 0.0M
2025-07-04 404.30 404.30 404.30 404.30 0.0M
2025-07-03 403.50 403.50 403.50 403.50 0.0M
2025-07-02 407.85 407.85 407.85 404.25 0.0M
2025-07-01 408.85 408.85 408.85 408.85 0.0M
2025-06-30 406.75 406.75 406.75 406.75 0.0M
2025-06-27 406.50 410.80 406.40 409.45 0.0M
2025-06-26 408.00 408.25 405.15 406.85 0.0M
2025-06-25 404.70 408.25 402.80 408.15 0.0M
2025-06-24 400.30 404.95 398.75 404.60 0.1M
2025-06-23 402.05 403.10 397.75 400.45 0.0M
2025-06-20 402.15 403.80 400.55 402.65 0.0M
2025-06-19 406.60 406.60 401.85 401.75 0.0M
2025-06-18 407.35 407.60 406.00 406.90 0.0M
2025-06-17 404.90 406.50 404.90 407.25 0.0M
2025-06-16 403.50 405.00 403.50 403.80 0.0M
2025-06-13 403.40 403.40 401.00 402.80 0.0M
2025-06-12 407.75 407.75 404.10 404.85 0.0M
2025-06-11 410.10 410.10 410.10 407.35 0.0M
2025-06-10 413.00 413.00 412.90 412.30 0.0M
2025-06-09 415.90 416.55 415.90 415.55 0.0M
2025-06-06 415.90 416.90 414.90 416.85 0.0M
2025-06-05 414.65 414.65 414.65 414.65 0.0M
2025-06-04 413.40 413.40 413.40 413.40 0.0M
2025-06-03 410.00 410.80 410.00 410.45 0.0M
2025-06-02 407.40 407.40 407.40 407.40 0.0M
2025-05-30 411.35 411.35 411.35 411.35 0.0M
2025-05-29 412.55 416.15 412.00 413.90 0.0M
2025-05-28 411.90 414.05 410.85 412.00 0.1M
2025-05-27 408.55 412.50 407.55 412.50 0.1M
2025-05-26 407.95 410.30 401.85 409.00 0.0M
2025-05-23 407.10 409.20 406.15 408.05 0.0M
2025-05-22 407.10 408.00 404.45 407.20 0.0M
2025-05-21 410.00 410.00 406.75 407.45 0.0M
2025-05-20 406.50 409.90 406.50 408.85 0.0M
2025-05-19 410.80 410.80 407.00 406.20 0.0M
2025-05-16 409.60 410.20 409.50 410.15 0.0M
2025-05-15 404.05 408.20 404.05 407.45 0.0M
2025-05-14 398.70 402.25 398.70 401.25 0.0M
2025-05-13 401.10 401.10 395.10 394.00 0.0M
2025-05-12 400.50 400.50 400.50 401.80 0.0M
2025-05-09 393.20 394.45 393.05 397.50 0.0M
2025-05-08 394.20 394.25 392.85 393.10 0.0M
2025-05-07 393.90 393.90 393.90 393.90 0.0M
2025-05-06 393.45 393.45 391.95 391.70 0.0M
2025-05-05 392.45 392.45 392.45 392.45 0.0M
2025-05-02 387.45 387.45 387.45 390.90 0.0M
2025-05-01 387.40 387.40 387.40 387.05 0.0M
2025-04-30 386.40 386.40 386.40 386.40 0.0M
2025-04-29 383.30 386.85 382.55 383.45 0.0M
2025-04-28 381.70 385.25 380.05 383.35 0.1M
2025-04-25 378.00 385.00 377.65 381.85 0.1M
2025-04-24 378.95 383.65 377.75 378.60 0.0M
2025-04-23 372.80 379.60 372.00 379.30 0.0M
2025-04-22 370.05 374.60 366.00 373.35 0.0M
2025-04-21 368.30 371.25 364.90 370.70 0.0M
2025-04-18 368.50 370.60 367.40 368.10 0.0M
2025-04-17 360.50 367.55 360.50 369.15 0.0M
2025-04-16 358.00 361.15 358.00 361.45 0.0M
2025-04-15 354.90 358.40 354.20 358.15 0.0M
2025-04-14 352.70 352.70 352.30 351.80 0.0M
2025-04-11 356.15 356.15 347.45 345.15 0.0M
2025-04-10 332.00 332.00 332.00 355.00 0.0M
2025-04-09 340.90 340.90 328.00 333.75 0.0M
2025-04-08 349.75 349.80 338.80 336.45 0.0M
2025-04-07 357.20 357.20 357.20 332.45 0.0M
2025-04-04 370.05 370.05 370.05 370.05 0.0M
2025-04-03 390.40 390.40 390.40 390.40 0.0M
2025-04-02 393.40 393.40 393.40 393.40 0.0M
2025-04-01 391.65 391.95 390.00 393.80 0.0M
2025-03-31 374.50 374.50 370.75 388.75 0.0M
2025-03-28 398.75 398.75 398.75 398.75 0.0M
2025-03-27 398.45 400.45 395.90 399.35 0.0M
2025-03-26 397.40 399.00 395.70 398.60 0.0M
2025-03-25 393.50 399.90 392.45 397.35 0.1M
2025-03-24 391.50 393.95 390.15 393.95 0.1M
2025-03-21 391.00 392.75 389.30 391.15 0.0M
2025-03-20 388.65 393.05 388.65 392.00 0.0M
2025-03-19 388.70 389.55 386.40 387.30 0.0M
2025-03-18 386.30 392.45 386.30 391.85 0.0M
2025-03-17 382.45 385.95 382.45 384.50 0.0M
2025-03-14 382.00 382.75 380.55 380.80 0.0M
2025-03-13 383.00 383.00 381.55 381.40 0.0M
2025-03-12 381.00 382.20 379.60 381.10 0.0M
2025-03-11 389.90 389.90 379.25 379.15 0.0M
2025-03-10 396.25 396.55 396.25 391.25 0.0M
2025-03-07 402.90 402.90 398.00 395.95 0.0M
2025-03-06 397.90 404.55 397.90 402.85 0.0M
2025-03-05 394.10 394.10 394.10 394.10 0.0M
2025-03-04 394.00 394.00 391.35 389.00 0.0M
2025-03-03 393.65 393.90 393.65 393.20 0.0M
2025-02-28 394.00 394.00 394.00 391.60 0.0M
2025-02-27 394.45 399.50 394.25 399.10 0.0M
2025-02-26 395.35 396.65 391.45 394.50 0.1M
2025-02-25 398.45 398.55 394.45 395.55 0.1M
2025-02-24 400.80 401.30 395.50 398.65 0.0M
2025-02-21 403.65 404.45 398.95 400.85 0.0M
2025-02-20 405.80 406.60 401.35 402.95 0.0M
2025-02-19 404.45 408.00 404.20 406.90 0.0M
2025-02-18 401.50 404.85 400.55 404.30 0.0M
2025-02-17 397.75 401.00 397.75 400.60 0.0M
2025-02-14 397.20 399.10 397.20 397.35 0.0M
2025-02-13 396.10 396.20 395.95 397.05 0.0M
2025-02-12 394.00 396.50 394.00 395.80 0.0M
2025-02-11 394.00 394.00 390.60 392.00 0.0M
2025-02-10 392.00 396.05 392.00 393.75 0.0M
2025-02-07 387.10 391.15 387.10 390.35 0.0M
2025-02-06 388.10 388.15 388.00 387.35 0.0M
2025-02-05 388.10 388.10 386.30 386.75 0.0M
2025-02-04 385.40 386.10 385.40 386.25 0.0M
2025-02-03 385.00 386.35 385.00 384.60 0.0M
2025-01-31 388.00 391.35 388.00 392.10 0.0M
2025-01-30 386.40 386.40 386.40 386.40 0.0M
2025-01-29 382.05 385.00 382.05 384.55 0.0M
2025-01-28 378.85 382.75 377.50 379.95 0.0M
2025-01-27 379.90 380.50 378.00 378.60 0.0M
2025-01-24 381.15 382.00 379.45 379.45 0.0M
2025-01-23 379.80 382.50 372.65 372.65 0.0M
2025-01-22 379.20 381.40 378.50 379.60 0.0M
2025-01-21 379.50 381.40 376.50 378.90 0.0M
2025-01-20 378.40 380.50 378.30 379.55 0.0M
2025-01-17 376.80 378.30 376.50 378.40 0.0M
2025-01-16 375.40 378.25 375.40 377.25 0.0M
2025-01-15 374.45 374.45 372.90 372.95 0.0M
2025-01-14 372.85 372.85 372.85 373.15 0.0M
2025-01-13 374.25 374.25 371.65 371.90 0.0M
2025-01-10 380.55 380.55 372.75 374.50 0.0M
2025-01-09 383.80 384.00 382.90 380.70 0.0M
2025-01-08 376.90 385.65 376.90 385.65 0.0M
2025-01-07 378.85 378.85 378.85 378.85 0.0M
2025-01-06 375.50 377.60 375.50 376.25 0.0M
2025-01-03 376.60 377.00 375.10 373.55 0.0M
2025-01-02 375.00 375.00 375.00 374.35 0.0M