Deutsche Märkte geschlossen
DAX
16.397,52 +182,09 (+1,12%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dow Jones 30
36.245,50 +294,61 (+0,82%) Gold
2.091,70 +34,50 (+1,68%) EUR/USD
1,0885 -0,0008 (-0,08%) Bitcoin EUR
36.234,37 +558,30 (+1,56%)
Top 40 USD Net TRI Index (^JN0U.JO)
Johannesburg - Johannesburg Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 06:58PM SAST
Zeitraum:
02. Dez. 2022 - 02. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 01. Dez. 2023 | 3.974,41 | 4.041,31 | 3.955,61 | 4.020,83 | 4.020,83 | - |
| 30. Nov. 2023 | 3.988,04 | 4.016,77 | 3.950,73 | 3.950,73 | 3.950,73 | - |
| 29. Nov. 2023 | 4.032,39 | 4.048,31 | 4.005,48 | 4.005,48 | 4.005,48 | - |
| 28. Nov. 2023 | 3.996,71 | 4.007,39 | 3.963,40 | 4.007,39 | 4.007,39 | - |
| 27. Nov. 2023 | 3.983,42 | 4.019,69 | 3.964,24 | 3.983,18 | 3.983,18 | - |
| 24. Nov. 2023 | 3.971,14 | 3.973,37 | 3.926,01 | 3.973,37 | 3.973,37 | - |
| 23. Nov. 2023 | 3.927,16 | 3.990,08 | 3.926,53 | 3.965,77 | 3.965,77 | - |
| 22. Nov. 2023 | 3.928,07 | 3.980,74 | 3.917,07 | 3.917,35 | 3.917,35 | - |
| 21. Nov. 2023 | 4.005,79 | 4.032,93 | 3.965,12 | 3.965,12 | 3.965,12 | - |
| 20. Nov. 2023 | 3.992,62 | 4.007,43 | 3.968,75 | 3.989,90 | 3.989,90 | - |
| 17. Nov. 2023 | 3.957,63 | 4.001,95 | 3.937,20 | 3.976,63 | 3.976,63 | - |
| 16. Nov. 2023 | 4.057,23 | 4.057,23 | 3.941,06 | 3.972,99 | 3.972,99 | - |
| 15. Nov. 2023 | 3.967,33 | 4.111,56 | 3.963,66 | 4.057,63 | 4.057,63 | - |
| 14. Nov. 2023 | 3.772,37 | 3.948,21 | 3.771,53 | 3.936,47 | 3.936,47 | - |
| 13. Nov. 2023 | 3.759,50 | 3.798,44 | 3.754,40 | 3.767,19 | 3.767,19 | - |
| 10. Nov. 2023 | 3.823,81 | 3.823,81 | 3.724,90 | 3.751,36 | 3.751,36 | - |
| 09. Nov. 2023 | 3.877,23 | 3.879,03 | 3.803,50 | 3.844,70 | 3.844,70 | - |
| 08. Nov. 2023 | 3.837,23 | 3.874,36 | 3.810,01 | 3.874,36 | 3.874,36 | - |
| 07. Nov. 2023 | 3.947,82 | 3.948,04 | 3.824,06 | 3.837,94 | 3.837,94 | - |
| 06. Nov. 2023 | 3.943,47 | 3.990,60 | 3.942,24 | 3.957,11 | 3.957,11 | - |
| 03. Nov. 2023 | 3.825,89 | 3.956,68 | 3.824,25 | 3.945,87 | 3.945,87 | - |
| 02. Nov. 2023 | 3.711,83 | 3.816,44 | 3.704,85 | 3.810,19 | 3.810,19 | - |
| 01. Nov. 2023 | 3.680,95 | 3.715,20 | 3.633,92 | 3.682,81 | 3.682,81 | - |
| 31. Okt. 2023 | 3.657,46 | 3.711,45 | 3.638,78 | 3.662,50 | 3.662,50 | - |
| 30. Okt. 2023 | 3.647,82 | 3.694,90 | 3.645,35 | 3.675,25 | 3.675,25 | - |
| 27. Okt. 2023 | 3.646,74 | 3.685,05 | 3.640,63 | 3.646,51 | 3.646,51 | - |
| 26. Okt. 2023 | 3.608,65 | 3.646,61 | 3.563,12 | 3.643,18 | 3.643,18 | - |
| 25. Okt. 2023 | 3.657,88 | 3.658,50 | 3.603,62 | 3.638,67 | 3.638,67 | - |
| 24. Okt. 2023 | 3.667,78 | 3.696,90 | 3.619,30 | 3.661,19 | 3.661,19 | - |
| 23. Okt. 2023 | 3.653,69 | 3.669,19 | 3.594,83 | 3.654,54 | 3.654,54 | - |
| 20. Okt. 2023 | 3.691,08 | 3.692,62 | 3.624,34 | 3.663,63 | 3.663,63 | - |
| 19. Okt. 2023 | 3.738,85 | 3.739,71 | 3.683,88 | 3.683,88 | 3.683,88 | - |
| 18. Okt. 2023 | 3.845,72 | 3.854,93 | 3.734,29 | 3.741,98 | 3.741,98 | - |
| 17. Okt. 2023 | 3.855,22 | 3.856,74 | 3.789,15 | 3.847,87 | 3.847,87 | - |
| 16. Okt. 2023 | 3.807,61 | 3.858,66 | 3.782,33 | 3.851,27 | 3.851,27 | - |
| 13. Okt. 2023 | 3.823,19 | 3.852,13 | 3.793,11 | 3.800,60 | 3.800,60 | - |
| 12. Okt. 2023 | 3.897,69 | 3.927,01 | 3.816,58 | 3.836,89 | 3.836,89 | - |
| 11. Okt. 2023 | 3.851,43 | 3.895,72 | 3.820,65 | 3.893,45 | 3.893,45 | - |
| 10. Okt. 2023 | 3.672,12 | 3.838,48 | 3.671,62 | 3.838,48 | 3.838,48 | - |
| 09. Okt. 2023 | 3.651,12 | 3.696,88 | 3.627,51 | 3.651,67 | 3.651,67 | - |
| 06. Okt. 2023 | 3.614,29 | 3.658,79 | 3.565,38 | 3.650,10 | 3.650,10 | - |
| 05. Okt. 2023 | 3.600,81 | 3.620,81 | 3.574,74 | 3.604,22 | 3.604,22 | - |
| 04. Okt. 2023 | 3.601,55 | 3.657,58 | 3.575,55 | 3.594,61 | 3.594,61 | - |
| 03. Okt. 2023 | 3.655,29 | 3.682,41 | 3.608,71 | 3.616,50 | 3.616,50 | - |
| 02. Okt. 2023 | 3.788,91 | 3.798,90 | 3.664,87 | 3.664,87 | 3.664,87 | - |
| 29. Sept. 2023 | 3.799,27 | 3.854,68 | 3.781,45 | 3.794,36 | 3.794,36 | - |
| 28. Sept. 2023 | 3.721,23 | 3.767,63 | 3.698,64 | 3.761,52 | 3.761,52 | - |
| 27. Sept. 2023 | 3.777,48 | 3.793,50 | 3.719,50 | 3.727,78 | 3.727,78 | - |
| 26. Sept. 2023 | 3.847,75 | 3.847,93 | 3.737,85 | 3.779,41 | 3.779,41 | - |
| 22. Sept. 2023 | 3.838,40 | 3.904,21 | 3.837,04 | 3.880,64 | 3.880,64 | - |
| 21. Sept. 2023 | 3.932,81 | 3.933,54 | 3.800,01 | 3.837,42 | 3.837,42 | - |
| 20. Sept. 2023 | 3.855,10 | 3.955,00 | 3.845,49 | 3.954,97 | 3.954,97 | - |
| 19. Sept. 2023 | 3.858,46 | 3.887,79 | 3.841,52 | 3.864,73 | 3.864,73 | - |
| 18. Sept. 2023 | 3.913,47 | 3.924,95 | 3.844,16 | 3.862,31 | 3.862,31 | - |
| 15. Sept. 2023 | 3.901,48 | 3.929,19 | 3.884,33 | 3.885,94 | 3.885,94 | - |
| 14. Sept. 2023 | 3.878,47 | 3.909,54 | 3.854,50 | 3.907,15 | 3.907,15 | - |
| 13. Sept. 2023 | 3.891,63 | 3.891,63 | 3.821,45 | 3.880,00 | 3.880,00 | - |
| 12. Sept. 2023 | 3.898,25 | 3.907,58 | 3.852,93 | 3.884,62 | 3.884,62 | - |
| 11. Sept. 2023 | 3.854,86 | 3.917,85 | 3.854,33 | 3.899,17 | 3.899,17 | - |
| 08. Sept. 2023 | 3.801,82 | 3.841,76 | 3.789,60 | 3.831,69 | 3.831,69 | - |
| 07. Sept. 2023 | 3.846,25 | 3.847,32 | 3.784,10 | 3.789,94 | 3.789,94 | - |
| 06. Sept. 2023 | 3.882,07 | 3.887,11 | 3.814,31 | 3.839,30 | 3.839,30 | - |
| 05. Sept. 2023 | 3.907,08 | 3.907,61 | 3.849,27 | 3.867,25 | 3.867,25 | - |
| 04. Sept. 2023 | 3.949,10 | 3.997,89 | 3.928,14 | 3.929,82 | 3.929,82 | - |
| 01. Sept. 2023 | 3.957,53 | 4.010,62 | 3.941,16 | 3.953,68 | 3.953,68 | - |
| 31. Aug. 2023 | 3.999,05 | 4.007,88 | 3.928,61 | 3.932,93 | 3.932,93 | - |
| 30. Aug. 2023 | 4.004,56 | 4.050,29 | 3.996,71 | 4.027,24 | 4.027,24 | - |
| 29. Aug. 2023 | 4.028,48 | 4.045,42 | 3.979,05 | 4.015,23 | 4.015,23 | - |
| 28. Aug. 2023 | 3.937,14 | 4.013,10 | 3.932,42 | 4.008,00 | 4.008,00 | - |
| 25. Aug. 2023 | 3.920,58 | 3.991,63 | 3.905,67 | 3.918,98 | 3.918,98 | - |
| 24. Aug. 2023 | 3.969,17 | 4.003,26 | 3.929,61 | 3.947,60 | 3.947,60 | - |
| 23. Aug. 2023 | 3.887,75 | 3.977,76 | 3.886,83 | 3.975,69 | 3.975,69 | - |
| 22. Aug. 2023 | 3.891,00 | 3.950,28 | 3.873,77 | 3.883,99 | 3.883,99 | - |
| 21. Aug. 2023 | 3.818,74 | 3.889,45 | 3.816,97 | 3.861,47 | 3.861,47 | - |
| 18. Aug. 2023 | 3.888,90 | 3.889,55 | 3.799,29 | 3.833,13 | 3.833,13 | - |
| 17. Aug. 2023 | 3.890,18 | 3.920,45 | 3.857,13 | 3.887,40 | 3.887,40 | - |
| 16. Aug. 2023 | 3.944,84 | 3.944,84 | 3.867,57 | 3.911,01 | 3.911,01 | - |
| 15. Aug. 2023 | 3.983,78 | 3.994,81 | 3.906,20 | 3.933,36 | 3.933,36 | - |
| 14. Aug. 2023 | 4.042,12 | 4.061,40 | 3.945,50 | 3.979,11 | 3.979,11 | - |
| 11. Aug. 2023 | 4.117,83 | 4.119,01 | 4.051,54 | 4.066,86 | 4.066,86 | - |
| 10. Aug. 2023 | 4.050,12 | 4.174,44 | 4.040,54 | 4.147,88 | 4.147,88 | - |
| 08. Aug. 2023 | 4.088,88 | 4.108,41 | 4.029,64 | 4.036,71 | 4.036,71 | - |
| 07. Aug. 2023 | 4.162,46 | 4.171,34 | 4.101,47 | 4.111,43 | 4.111,43 | - |
| 04. Aug. 2023 | 4.111,69 | 4.182,77 | 4.085,51 | 4.177,46 | 4.177,46 | - |
| 03. Aug. 2023 | 4.127,98 | 4.141,87 | 4.053,46 | 4.098,98 | 4.098,98 | - |
| 02. Aug. 2023 | 4.295,78 | 4.298,78 | 4.129,13 | 4.129,13 | 4.129,13 | - |
| 01. Aug. 2023 | 4.421,09 | 4.424,58 | 4.321,84 | 4.329,06 | 4.329,06 | - |
| 31. Juli 2023 | 4.454,53 | 4.465,02 | 4.429,84 | 4.450,81 | 4.450,81 | - |
| 28. Juli 2023 | 4.386,62 | 4.470,39 | 4.369,59 | 4.458,29 | 4.458,29 | - |
| 27. Juli 2023 | 4.407,11 | 4.504,87 | 4.404,26 | 4.421,49 | 4.421,49 | - |
| 26. Juli 2023 | 4.410,88 | 4.411,93 | 4.365,50 | 4.394,69 | 4.394,69 | - |
| 25. Juli 2023 | 4.345,05 | 4.423,69 | 4.342,21 | 4.413,25 | 4.413,25 | - |
| 24. Juli 2023 | 4.277,54 | 4.333,00 | 4.259,93 | 4.326,63 | 4.326,63 | - |
| 21. Juli 2023 | 4.320,67 | 4.323,45 | 4.260,70 | 4.284,71 | 4.284,71 | - |
| 20. Juli 2023 | 4.325,98 | 4.356,18 | 4.290,93 | 4.301,78 | 4.301,78 | - |
| 19. Juli 2023 | 4.322,44 | 4.340,37 | 4.287,43 | 4.305,40 | 4.305,40 | - |
| 18. Juli 2023 | 4.312,14 | 4.338,57 | 4.274,60 | 4.335,23 | 4.335,23 | - |
| 17. Juli 2023 | 4.311,61 | 4.312,85 | 4.239,84 | 4.278,90 | 4.278,90 | - |
| 14. Juli 2023 | 4.307,91 | 4.332,76 | 4.283,90 | 4.308,98 | 4.308,98 | - |
| 13. Juli 2023 | 4.228,71 | 4.332,22 | 4.228,32 | 4.313,89 | 4.313,89 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
