Deutsche Märkte schließen in 4 Stunden 25 Minuten
DAX
15.609,70 +197,65 (+1,28%) Euro Stoxx 50
4.264,98 +55,83 (+1,33%) Dow Jones 30
33.949,01 -207,68 (-0,61%) Gold
1.894,00 +3,30 (+0,17%) EUR/USD
1,0764 +0,0046 (+0,43%) BTC-EUR
21.086,94 -603,90 (-2,78%)
Top 40 USD Net TRI Index (^JN0U.JO)
Johannesburg - Johannesburg Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:50PM SAST. Markt geöffnet.
Zeitraum:
09. Feb. 2022 - 09. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 09. Feb. 2023 | 4.490,10 | 4.531,15 | 4.486,72 | 4.517,00 | 4.517,00 | - |
| 08. Feb. 2023 | 4.496,27 | 4.557,64 | 4.460,59 | 4.472,57 | 4.472,57 | - |
| 07. Feb. 2023 | 4.490,20 | 4.495,33 | 4.449,03 | 4.482,83 | 4.482,83 | - |
| 06. Feb. 2023 | 4.559,59 | 4.559,87 | 4.463,28 | 4.471,92 | 4.471,92 | - |
| 03. Feb. 2023 | 4.640,17 | 4.647,85 | 4.548,26 | 4.567,94 | 4.567,94 | - |
| 02. Feb. 2023 | 4.648,71 | 4.692,98 | 4.615,35 | 4.646,48 | 4.646,48 | - |
| 01. Feb. 2023 | 4.544,05 | 4.613,81 | 4.542,40 | 4.613,81 | 4.613,81 | - |
| 31. Jan. 2023 | 4.591,20 | 4.592,73 | 4.502,56 | 4.529,27 | 4.529,27 | - |
| 30. Jan. 2023 | 4.677,42 | 4.677,42 | 4.586,81 | 4.607,36 | 4.607,36 | - |
| 27. Jan. 2023 | 4.638,64 | 4.699,15 | 4.631,76 | 4.662,78 | 4.662,78 | - |
| 26. Jan. 2023 | 4.633,05 | 4.704,29 | 4.630,67 | 4.646,77 | 4.646,77 | - |
| 25. Jan. 2023 | 4.627,45 | 4.651,50 | 4.583,81 | 4.617,84 | 4.617,84 | - |
| 24. Jan. 2023 | 4.635,76 | 4.669,65 | 4.590,33 | 4.619,06 | 4.619,06 | - |
| 23. Jan. 2023 | 4.591,75 | 4.653,60 | 4.586,47 | 4.635,47 | 4.635,47 | - |
| 20. Jan. 2023 | 4.571,13 | 4.619,45 | 4.552,06 | 4.588,97 | 4.588,97 | - |
| 19. Jan. 2023 | 4.627,10 | 4.633,40 | 4.526,72 | 4.542,85 | 4.542,85 | - |
| 18. Jan. 2023 | 4.624,01 | 4.708,08 | 4.573,43 | 4.674,47 | 4.674,47 | - |
| 17. Jan. 2023 | 4.604,99 | 4.629,66 | 4.574,54 | 4.607,12 | 4.607,12 | - |
| 16. Jan. 2023 | 4.677,10 | 4.678,49 | 4.608,57 | 4.627,71 | 4.627,71 | - |
| 13. Jan. 2023 | 4.655,11 | 4.712,38 | 4.634,88 | 4.684,62 | 4.684,62 | - |
| 12. Jan. 2023 | 4.592,33 | 4.710,89 | 4.549,81 | 4.629,03 | 4.629,03 | - |
| 11. Jan. 2023 | 4.544,74 | 4.610,84 | 4.543,67 | 4.584,03 | 4.584,03 | - |
| 10. Jan. 2023 | 4.578,51 | 4.580,53 | 4.496,82 | 4.530,82 | 4.530,82 | - |
| 09. Jan. 2023 | 4.465,79 | 4.597,66 | 4.462,54 | 4.582,97 | 4.582,97 | - |
| 06. Jan. 2023 | 4.343,85 | 4.434,59 | 4.340,45 | 4.428,61 | 4.428,61 | - |
| 05. Jan. 2023 | 4.345,23 | 4.412,15 | 4.321,90 | 4.321,90 | 4.321,90 | - |
| 04. Jan. 2023 | 4.330,35 | 4.410,69 | 4.324,82 | 4.361,84 | 4.361,84 | - |
| 03. Jan. 2023 | 4.248,42 | 4.352,61 | 4.246,06 | 4.329,56 | 4.329,56 | - |
| 30. Dez. 2022 | 4.275,39 | 4.277,48 | 4.213,37 | 4.229,97 | 4.229,97 | - |
| 29. Dez. 2022 | 4.284,00 | 4.296,72 | 4.216,31 | 4.296,72 | 4.296,72 | - |
| 28. Dez. 2022 | 4.214,79 | 4.288,78 | 4.213,54 | 4.277,94 | 4.277,94 | - |
| 23. Dez. 2022 | 4.220,38 | 4.256,36 | 4.194,78 | 4.255,43 | 4.255,43 | - |
| 22. Dez. 2022 | 4.250,03 | 4.278,44 | 4.185,79 | 4.201,45 | 4.201,45 | - |
| 21. Dez. 2022 | 4.150,69 | 4.234,35 | 4.145,75 | 4.234,35 | 4.234,35 | - |
| 20. Dez. 2022 | 4.178,82 | 4.181,12 | 4.078,65 | 4.154,87 | 4.154,87 | - |
| 19. Dez. 2022 | 4.072,78 | 4.199,82 | 4.071,79 | 4.169,69 | 4.169,69 | - |
| 15. Dez. 2022 | 4.254,20 | 4.255,18 | 4.123,00 | 4.123,00 | 4.123,00 | - |
| 14. Dez. 2022 | 4.340,80 | 4.340,80 | 4.255,04 | 4.264,22 | 4.264,22 | - |
| 13. Dez. 2022 | 4.170,52 | 4.346,90 | 4.139,19 | 4.346,90 | 4.346,90 | - |
| 12. Dez. 2022 | 4.250,01 | 4.250,01 | 4.172,22 | 4.172,22 | 4.172,22 | - |
| 09. Dez. 2022 | 4.289,63 | 4.323,16 | 4.232,29 | 4.232,29 | 4.232,29 | - |
| 08. Dez. 2022 | 4.257,48 | 4.299,99 | 4.236,59 | 4.277,61 | 4.277,61 | - |
| 07. Dez. 2022 | 4.244,75 | 4.278,65 | 4.185,17 | 4.249,40 | 4.249,40 | - |
| 06. Dez. 2022 | 4.224,04 | 4.281,06 | 4.198,49 | 4.244,52 | 4.244,52 | - |
| 05. Dez. 2022 | 4.242,47 | 4.337,51 | 4.241,26 | 4.248,52 | 4.248,52 | - |
| 02. Dez. 2022 | 4.218,80 | 4.258,61 | 4.132,86 | 4.185,65 | 4.185,65 | - |
| 01. Dez. 2022 | 4.316,57 | 4.397,96 | 4.140,99 | 4.205,85 | 4.205,85 | - |
| 30. Nov. 2022 | 4.232,37 | 4.376,34 | 4.227,05 | 4.336,07 | 4.336,07 | - |
| 29. Nov. 2022 | 4.214,35 | 4.275,46 | 4.202,72 | 4.230,79 | 4.230,79 | - |
| 28. Nov. 2022 | 4.185,18 | 4.218,92 | 4.144,92 | 4.206,12 | 4.206,12 | - |
| 25. Nov. 2022 | 4.220,04 | 4.221,58 | 4.169,24 | 4.192,57 | 4.192,57 | - |
| 24. Nov. 2022 | 4.215,16 | 4.244,00 | 4.202,25 | 4.217,93 | 4.217,93 | - |
| 23. Nov. 2022 | 4.106,42 | 4.208,29 | 4.105,56 | 4.201,47 | 4.201,47 | - |
| 22. Nov. 2022 | 4.067,99 | 4.109,94 | 4.028,11 | 4.100,11 | 4.100,11 | - |
| 21. Nov. 2022 | 4.100,47 | 4.102,50 | 4.036,32 | 4.070,50 | 4.070,50 | - |
| 18. Nov. 2022 | 4.078,04 | 4.148,65 | 4.076,79 | 4.132,94 | 4.132,94 | - |
| 17. Nov. 2022 | 4.121,66 | 4.151,67 | 4.017,09 | 4.062,58 | 4.062,58 | - |
| 16. Nov. 2022 | 4.130,38 | 4.189,24 | 4.121,54 | 4.135,05 | 4.135,05 | - |
| 15. Nov. 2022 | 4.134,16 | 4.210,62 | 4.127,17 | 4.140,41 | 4.140,41 | - |
| 14. Nov. 2022 | 4.132,61 | 4.165,09 | 4.108,80 | 4.123,21 | 4.123,21 | - |
| 11. Nov. 2022 | 3.966,17 | 4.174,46 | 3.966,07 | 4.137,74 | 4.137,74 | - |
| 10. Nov. 2022 | 3.811,59 | 3.950,78 | 3.741,17 | 3.950,40 | 3.950,40 | - |
| 09. Nov. 2022 | 3.777,61 | 3.843,89 | 3.774,68 | 3.811,05 | 3.811,05 | - |
| 08. Nov. 2022 | 3.799,67 | 3.802,41 | 3.746,44 | 3.792,24 | 3.792,24 | - |
| 07. Nov. 2022 | 3.749,38 | 3.826,07 | 3.695,27 | 3.815,75 | 3.815,75 | - |
| 04. Nov. 2022 | 3.498,77 | 3.765,29 | 3.497,07 | 3.751,63 | 3.751,63 | - |
| 03. Nov. 2022 | 3.557,00 | 3.557,23 | 3.431,08 | 3.474,13 | 3.474,13 | - |
| 02. Nov. 2022 | 3.602,09 | 3.640,83 | 3.566,64 | 3.573,79 | 3.573,79 | - |
| 01. Nov. 2022 | 3.548,71 | 3.656,92 | 3.547,95 | 3.581,62 | 3.581,62 | - |
| 31. Okt. 2022 | 3.517,69 | 3.551,45 | 3.498,67 | 3.511,31 | 3.511,31 | - |
| 28. Okt. 2022 | 3.608,44 | 3.609,41 | 3.512,50 | 3.541,08 | 3.541,08 | - |
| 27. Okt. 2022 | 3.622,38 | 3.652,49 | 3.567,54 | 3.628,57 | 3.628,57 | - |
| 26. Okt. 2022 | 3.514,34 | 3.624,59 | 3.512,82 | 3.623,74 | 3.623,74 | - |
| 25. Okt. 2022 | 3.412,23 | 3.505,51 | 3.402,17 | 3.498,35 | 3.498,35 | - |
| 24. Okt. 2022 | 3.493,21 | 3.514,94 | 3.392,35 | 3.409,59 | 3.409,59 | - |
| 21. Okt. 2022 | 3.478,69 | 3.507,20 | 3.383,30 | 3.482,17 | 3.482,17 | - |
| 20. Okt. 2022 | 3.480,33 | 3.515,79 | 3.431,57 | 3.513,04 | 3.513,04 | - |
| 19. Okt. 2022 | 3.539,93 | 3.541,12 | 3.460,92 | 3.485,21 | 3.485,21 | - |
| 18. Okt. 2022 | 3.558,12 | 3.599,73 | 3.534,75 | 3.552,70 | 3.552,70 | - |
| 17. Okt. 2022 | 3.406,13 | 3.563,24 | 3.406,13 | 3.550,18 | 3.550,18 | - |
| 14. Okt. 2022 | 3.432,10 | 3.509,54 | 3.395,26 | 3.414,56 | 3.414,56 | - |
| 13. Okt. 2022 | 3.415,41 | 3.439,10 | 3.325,63 | 3.388,41 | 3.388,41 | - |
| 12. Okt. 2022 | 3.447,77 | 3.472,80 | 3.405,24 | 3.418,26 | 3.418,26 | - |
| 11. Okt. 2022 | 3.459,18 | 3.495,00 | 3.417,20 | 3.451,47 | 3.451,47 | - |
| 10. Okt. 2022 | 3.509,21 | 3.512,22 | 3.430,17 | 3.460,27 | 3.460,27 | - |
| 07. Okt. 2022 | 3.550,44 | 3.555,18 | 3.482,56 | 3.524,95 | 3.524,95 | - |
| 06. Okt. 2022 | 3.578,25 | 3.639,41 | 3.554,39 | 3.568,07 | 3.568,07 | - |
| 05. Okt. 2022 | 3.652,80 | 3.657,94 | 3.549,41 | 3.562,20 | 3.562,20 | - |
| 04. Okt. 2022 | 3.507,99 | 3.645,30 | 3.507,99 | 3.645,30 | 3.645,30 | - |
| 03. Okt. 2022 | 3.427,07 | 3.489,23 | 3.394,52 | 3.482,28 | 3.482,28 | - |
| 30. Sept. 2022 | 3.413,11 | 3.469,33 | 3.396,44 | 3.432,49 | 3.432,49 | - |
| 29. Sept. 2022 | 3.433,50 | 3.450,33 | 3.348,41 | 3.393,12 | 3.393,12 | - |
| 28. Sept. 2022 | 3.402,80 | 3.448,70 | 3.300,39 | 3.440,83 | 3.440,83 | - |
| 27. Sept. 2022 | 3.430,78 | 3.479,32 | 3.408,70 | 3.449,22 | 3.449,22 | - |
| 26. Sept. 2022 | 3.409,68 | 3.433,93 | 3.351,23 | 3.408,74 | 3.408,74 | - |
| 23. Sept. 2022 | 3.580,60 | 3.584,75 | 3.423,26 | 3.427,52 | 3.427,52 | - |
| 22. Sept. 2022 | 3.623,10 | 3.659,07 | 3.557,47 | 3.589,63 | 3.589,63 | - |
| 21. Sept. 2022 | 3.636,38 | 3.651,03 | 3.601,34 | 3.624,34 | 3.624,34 | - |
| 20. Sept. 2022 | 3.638,72 | 3.713,35 | 3.626,83 | 3.650,34 | 3.650,34 | - |
| 19. Sept. 2022 | 3.645,31 | 3.646,40 | 3.574,35 | 3.640,45 | 3.640,45 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
