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
2024-12-31 374.65 374.65 374.65 373.65 0.0M
2024-12-30 374.00 375.95 372.00 375.95 0.0M
2024-12-27 375.15 376.65 373.35 373.50 0.0M
2024-12-26 375.60 375.85 374.00 375.55 0.0M
2024-12-25 375.05 377.00 374.60 375.80 0.0M
2024-12-24 373.80 375.05 372.15 374.55 0.0M
2024-12-23 370.45 374.40 369.30 374.40 0.0M
2024-12-20 373.75 374.35 370.70 370.55 0.0M
2024-12-19 379.60 379.75 371.35 374.00 0.0M
2024-12-18 380.45 381.25 378.30 379.60 0.0M
2024-12-17 380.80 381.80 379.60 380.45 0.0M
2024-12-16 381.10 381.95 380.30 381.25 0.0M
2024-12-13 379.75 382.15 379.75 382.70 0.0M
2024-12-12 377.00 381.00 377.00 380.55 0.0M
2024-12-11 379.80 380.25 376.90 376.50 0.0M
2024-12-10 380.25 380.25 377.05 379.80 0.0M
2024-12-09 379.30 379.30 376.00 378.50 0.0M
2024-12-06 378.25 378.25 378.25 378.25 0.0M
2024-12-05 382.00 382.00 381.50 381.15 0.0M
2024-12-04 380.45 380.45 380.45 380.45 0.0M
2024-12-03 376.20 376.20 376.20 377.75 0.0M
2024-12-02 374.20 374.20 374.20 374.20 0.0M
2024-11-29 374.85 374.85 374.85 374.85 0.0M
2024-11-28 369.75 372.40 369.50 372.35 0.0M
2024-11-27 369.85 371.60 368.70 370.20 0.0M
2024-11-26 373.40 373.85 369.50 369.50 0.1M
2024-11-25 375.00 378.30 371.85 373.20 0.1M
2024-11-22 374.00 378.00 373.85 377.10 0.0M
2024-11-21 375.90 376.10 373.00 373.40 0.0M
2024-11-20 369.25 375.95 368.85 375.65 0.0M
2024-11-19 367.65 372.65 367.65 370.00 0.0M
2024-11-18 365.85 366.80 364.15 366.05 0.0M
2024-11-15 368.00 368.00 365.20 365.50 0.0M
2024-11-14 365.25 367.00 365.25 366.75 0.0M
2024-11-13 361.85 366.60 361.65 366.95 0.0M
2024-11-12 357.95 361.15 357.95 360.05 0.0M
2024-11-11 357.05 358.35 356.00 358.65 0.0M
2024-11-08 352.95 358.50 352.25 357.70 0.0M
2024-11-07 346.00 353.25 346.00 353.70 0.0M
2024-11-06 343.80 346.10 343.80 346.10 0.0M
2024-11-05 342.05 342.05 342.05 342.05 0.0M
2024-11-04 341.35 341.35 341.10 342.45 0.0M
2024-11-01 339.70 339.70 339.70 339.70 0.0M
2024-10-31 340.00 340.00 340.00 340.00 0.0M
2024-10-30 347.60 348.65 341.00 341.85 0.0M
2024-10-29 347.00 348.40 345.00 347.85 0.0M
2024-10-28 347.95 348.60 346.00 346.95 0.0M
2024-10-25 348.50 348.75 346.50 347.95 0.1M
2024-10-24 347.30 350.55 346.00 348.75 0.0M
2024-10-23 345.50 349.35 345.45 347.15 0.0M
2024-10-22 345.85 347.65 344.50 345.40 0.0M
2024-10-21 349.20 349.20 346.45 346.95 0.0M
2024-10-18 348.50 349.50 348.50 349.60 0.0M
2024-10-17 343.85 349.20 343.85 349.35 0.0M
2024-10-16 345.10 345.65 343.50 344.50 0.0M
2024-10-15 346.90 358.50 345.00 345.65 0.0M
2024-10-14 342.10 345.90 342.10 346.35 0.0M
2024-10-11 341.75 343.40 341.60 341.80 0.0M
2024-10-10 342.10 345.80 342.10 341.10 0.0M
2024-10-09 341.70 341.70 341.70 342.00 0.0M
2024-10-08 340.40 340.40 340.40 340.40 0.0M
2024-10-07 340.45 343.75 340.45 340.90 0.0M
2024-10-04 340.15 340.15 340.15 340.55 0.0M
2024-10-03 339.45 339.45 339.45 339.45 0.0M
2024-10-02 341.00 341.00 341.00 341.00 0.0M
2024-10-01 341.35 341.35 341.35 341.35 0.0M
2024-09-30 342.20 342.45 342.20 342.95 0.0M
2024-09-27 342.30 343.95 340.10 341.40 0.0M
2024-09-26 341.70 345.20 341.45 342.35 0.0M
2024-09-25 346.75 346.90 341.35 341.40 0.1M
2024-09-24 344.50 348.10 344.20 347.60 0.1M
2024-09-23 341.60 345.10 339.95 344.40 0.0M
2024-09-20 342.70 343.60 340.90 341.30 0.0M
2024-09-19 337.05 342.70 337.05 342.45 0.0M
2024-09-18 336.25 336.25 336.20 336.15 0.0M
2024-09-17 335.15 335.50 334.65 336.45 0.0M
2024-09-16 334.00 335.00 332.75 334.85 0.0M
2024-09-13 333.30 334.00 332.70 334.25 0.0M
2024-09-12 330.50 330.50 328.80 333.55 0.0M
2024-09-11 327.50 327.50 327.50 330.45 0.0M
2024-09-10 327.05 327.05 327.05 327.05 0.0M
2024-09-09 319.15 319.15 319.15 326.45 0.0M
2024-09-06 324.05 324.05 321.00 321.10 0.0M
2024-09-05 323.15 323.15 323.15 323.45 0.0M
2024-09-04 320.25 320.25 320.25 322.00 0.0M
2024-09-03 325.45 325.45 325.45 325.45 0.0M
2024-09-02 324.15 324.15 324.15 324.15 0.0M
2024-08-30 322.25 322.25 322.25 322.25 0.0M
2024-08-29 318.35 320.25 316.10 319.45 0.0M
2024-08-28 319.60 320.10 317.00 318.30 0.0M
2024-08-27 320.15 320.35 318.65 319.75 0.1M
2024-08-26 320.25 321.40 318.95 320.15 0.0M
2024-08-23 318.20 320.75 316.70 319.90 0.0M
2024-08-22 317.50 319.30 316.75 318.30 0.0M
2024-08-21 319.00 320.80 316.60 317.05 0.0M
2024-08-20 315.95 320.50 315.95 319.05 0.0M
2024-08-19 315.85 316.50 315.00 315.40 0.0M
2024-08-16 311.50 316.50 311.50 316.00 0.0M
2024-08-15 307.50 310.90 307.50 311.60 0.0M
2024-08-14 301.90 306.50 301.90 306.20 0.0M
2024-08-13 298.20 300.85 298.20 298.55 0.0M
2024-08-12 298.20 299.05 297.20 297.30 0.0M
2024-08-09 294.70 297.45 294.70 296.60 0.0M
2024-08-08 294.45 295.10 292.00 294.70 0.0M
2024-08-07 288.45 293.05 288.45 293.05 0.0M
2024-08-06 283.40 294.25 281.80 287.80 0.0M
2024-08-05 305.30 305.30 286.30 287.65 0.0M
2024-08-02 309.60 309.60 305.90 306.30 0.0M
2024-08-01 314.50 314.50 311.25 311.65 0.0M
2024-07-31 313.35 313.35 312.00 315.70 0.0M
2024-07-30 312.75 312.95 310.60 312.15 0.0M
2024-07-29 310.80 313.75 309.85 313.15 0.1M
2024-07-26 310.80 312.80 309.80 310.75 0.1M
2024-07-25 315.90 316.35 310.70 310.85 0.0M
2024-07-24 316.30 316.45 313.65 315.80 0.0M
2024-07-23 315.00 316.35 314.90 316.35 0.0M
2024-07-22 315.40 316.15 314.05 315.30 0.0M
2024-07-19 317.70 317.70 314.10 314.95 0.0M
2024-07-18 320.35 320.35 317.50 317.50 0.0M
2024-07-17 321.65 321.65 321.65 321.55 0.0M
2024-07-16 324.60 324.60 320.95 320.70 0.0M
2024-07-15 325.60 325.95 324.85 324.30 0.0M
2024-07-12 324.25 326.50 324.25 325.55 0.0M
2024-07-11 324.20 325.25 323.80 323.80 0.0M
2024-07-10 318.60 324.25 318.60 324.10 0.0M
2024-07-09 317.65 319.40 317.40 318.70 0.0M
2024-07-08 317.30 317.30 316.00 315.85 0.0M
2024-07-05 318.95 318.95 317.85 316.45 0.0M
2024-07-04 319.30 321.45 319.00 320.55 0.0M
2024-07-03 312.20 317.45 312.20 317.25 0.0M
2024-07-02 309.50 309.50 309.20 309.95 0.0M
2024-07-01 310.35 310.35 310.35 309.90 0.0M
2024-06-28 312.55 312.55 312.00 311.05 0.0M
2024-06-27 314.20 317.55 312.25 317.45 0.0M
2024-06-26 314.35 314.45 311.90 314.40 0.0M
2024-06-25 313.75 315.85 312.90 314.45 0.1M
2024-06-24 312.60 314.00 310.90 313.85 0.0M
2024-06-21 312.10 313.90 311.60 312.35 0.0M
2024-06-20 313.80 313.80 311.30 312.00 0.0M
2024-06-19 312.85 316.40 312.85 314.10 0.0M
2024-06-18 310.75 313.10 310.75 311.40 0.0M
2024-06-17 310.50 311.30 310.40 310.90 0.0M
2024-06-14 312.10 312.35 310.50 310.15 0.0M
2024-06-13 312.45 313.40 312.40 312.30 0.0M
2024-06-12 311.35 311.35 311.35 310.80 0.0M
2024-06-11 311.15 311.15 311.15 309.70 0.0M
2024-06-10 310.00 311.00 309.00 311.00 0.0M
2024-06-07 311.50 311.50 311.50 310.20 0.0M
2024-06-06 310.20 312.25 310.20 311.35 0.0M
2024-06-05 312.00 312.00 310.95 310.25 0.0M
2024-06-04 311.00 311.00 310.25 309.90 0.0M
2024-06-03 313.20 313.20 313.20 312.35 0.0M
2024-05-31 311.00 311.00 311.00 309.45 0.0M
2024-05-30 310.65 310.65 307.10 308.75 0.0M
2024-05-29 311.90 311.90 309.10 310.05 0.1M
2024-05-28 311.80 313.40 311.45 312.00 0.1M
2024-05-27 311.05 313.25 310.85 311.85 0.0M
2024-05-24 312.60 313.45 307.95 311.35 0.0M
2024-05-23 311.35 312.95 310.55 312.50 0.0M
2024-05-22 311.40 312.90 311.15 311.20 0.0M
2024-05-21 312.40 312.40 310.85 311.40 0.0M
2024-05-20 311.80 314.30 311.60 312.05 0.0M
2024-05-17 309.75 311.80 309.75 311.70 0.0M
2024-05-16 308.80 311.30 307.75 309.50 0.0M
2024-05-15 309.20 309.25 307.45 307.45 0.0M
2024-05-14 306.05 307.25 306.05 307.30 0.0M
2024-05-13 306.25 306.30 304.75 306.40 0.0M
2024-05-10 304.75 304.75 304.75 306.70 0.0M
2024-05-09 302.05 304.10 302.05 303.55 0.0M
2024-05-08 305.00 305.00 302.05 302.45 0.0M
2024-05-07 306.90 306.90 304.40 304.85 0.0M
2024-05-06 304.40 305.90 304.20 306.30 0.0M
2024-05-03 302.20 305.50 302.20 304.45 0.0M
2024-05-02 304.00 304.80 303.75 303.00 0.0M
2024-05-01 302.90 302.90 302.90 299.90 0.0M
2024-04-30 302.60 304.35 302.60 304.00 0.0M
2024-04-29 301.40 303.05 300.55 301.40 0.0M
2024-04-26 302.35 303.05 299.15 301.60 0.1M
2024-04-25 301.70 302.45 298.25 302.30 0.1M
2024-04-24 298.60 303.20 298.10 302.15 0.0M
2024-04-23 292.35 298.80 292.20 298.55 0.0M
2024-04-22 288.45 293.00 288.20 292.05 0.0M
2024-04-19 287.95 289.20 285.50 288.10 0.0M
2024-04-18 285.80 289.20 284.75 287.80 0.0M
2024-04-17 283.40 286.05 283.40 285.35 0.0M
2024-04-16 286.15 287.00 281.50 282.00 0.0M
2024-04-15 290.30 290.30 284.90 285.55 0.0M
2024-04-12 289.90 291.65 289.90 290.50 0.0M
2024-04-11 291.35 291.35 289.75 290.85 0.0M
2024-04-10 293.10 294.10 291.70 293.95 0.0M
2024-04-09 290.80 293.50 290.80 292.00 0.0M
2024-04-08 289.00 290.25 289.00 289.60 0.0M
2024-04-05 292.00 292.55 286.75 288.20 0.0M
2024-04-04 290.70 292.25 290.70 290.40 0.0M
2024-04-03 291.10 291.10 288.10 289.20 0.0M
2024-04-02 289.05 291.80 288.65 290.90 0.0M
2024-04-01 290.00 291.20 289.60 289.05 0.0M
2024-03-29 290.00 290.00 290.00 289.95 0.0M
2024-03-28 292.80 293.10 289.40 288.80 0.0M
2024-03-27 293.75 295.65 292.60 293.75 0.0M
2024-03-26 289.80 293.90 288.85 293.70 0.1M
2024-03-25 292.15 292.55 289.60 290.30 0.1M
2024-03-22 292.55 293.50 290.50 292.20 0.0M
2024-03-21 288.90 293.90 288.25 292.30 0.0M
2024-03-20 288.65 289.35 287.75 288.30 0.0M
2024-03-19 288.55 288.80 287.85 288.40 0.0M
2024-03-18 288.05 288.35 287.60 288.35 0.0M
2024-03-15 291.00 291.90 287.65 289.80 0.0M
2024-03-14 287.30 291.75 287.30 291.80 0.0M
2024-03-13 286.10 287.90 286.05 287.45 0.0M
2024-03-12 285.40 285.65 285.00 284.35 0.0M
2024-03-11 287.40 287.40 284.05 284.35 0.0M
2024-03-08 286.20 287.45 286.20 286.25 0.0M
2024-03-07 285.00 286.65 285.00 285.05 0.0M
2024-03-06 280.90 285.75 280.90 284.45 0.0M
2024-03-05 281.15 283.90 280.65 279.30 0.0M
2024-03-04 282.15 282.15 280.60 280.55 0.0M
2024-03-01 281.10 281.10 279.80 279.45 0.0M
2024-02-29 279.35 279.50 279.35 279.65 0.0M
2024-02-28 282.55 283.75 279.40 279.55 0.0M
2024-02-27 282.80 283.85 279.75 282.65 0.1M
2024-02-26 284.25 285.60 281.30 282.95 0.1M
2024-02-23 288.90 288.90 283.25 284.20 0.0M
2024-02-22 287.25 289.25 286.50 288.70 0.0M
2024-02-21 291.00 291.80 286.80 287.20 0.0M
2024-02-20 288.20 291.45 288.20 291.30 0.0M
2024-02-19 289.10 291.00 288.10 289.70 0.0M
2024-02-16 284.70 290.00 284.70 288.70 0.0M
2024-02-15 279.25 284.20 279.25 283.85 0.0M
2024-02-14 279.45 279.50 273.80 279.30 0.0M
2024-02-13 281.65 281.75 277.00 279.30 0.0M
2024-02-12 277.95 277.95 277.80 280.60 0.0M
2024-02-09 277.80 277.80 277.70 278.20 0.0M
2024-02-08 278.80 278.80 278.80 279.40 0.0M
2024-02-07 276.60 281.00 276.60 279.95 0.0M
2024-02-06 276.35 277.00 276.35 276.75 0.0M
2024-02-05 278.40 278.40 276.40 276.40 0.0M
2024-02-02 279.60 282.20 279.60 281.75 0.0M
2024-02-01 275.60 276.65 275.60 276.80 0.0M
2024-01-31 278.35 278.35 278.35 278.20 0.0M
2024-01-30 277.30 279.60 276.70 278.55 0.0M
2024-01-29 278.80 280.35 277.15 277.25 0.0M
2024-01-26 277.85 280.35 277.00 278.40 0.1M
2024-01-25 278.00 279.30 277.00 277.70 0.0M
2024-01-24 275.20 277.95 275.00 277.95 0.0M
2024-01-23 275.35 277.85 274.85 275.25 0.0M
2024-01-22 276.40 277.65 274.85 275.10 0.0M
2024-01-19 273.80 277.55 273.65 276.10 0.0M
2024-01-18 273.90 274.50 273.00 273.85 0.0M
2024-01-17 278.65 278.65 273.80 274.40 0.0M
2024-01-16 280.25 280.25 276.70 278.90 0.0M
2024-01-15 279.70 281.70 279.65 280.60 0.0M
2024-01-12 280.65 281.25 278.90 280.20 0.0M
2024-01-11 279.60 281.95 279.60 281.90 0.0M
2024-01-10 281.60 281.60 277.95 279.80 0.0M
2024-01-09 281.05 282.65 281.05 281.45 0.0M
2024-01-08 279.75 282.00 279.00 279.90 0.0M
2024-01-05 279.70 279.85 278.95 279.90 0.0M
2024-01-04 280.55 280.65 278.95 279.70 0.0M
2024-01-03 285.35 285.35 281.75 281.55 0.0M
2024-01-02 288.60 288.90 286.00 286.10 0.0M