Deutsche Märkte schließen in 54 Minuten

Anglo American Platinum Limited (AMS.JO)

Johannesburg - Johannesburg Verzögerter Preis. Währung in ZAc (0.01 ZAR)
Zur Watchlist hinzufügen
76.849,00+1.132,00 (+1,50%)
Börsenschluss: 05:09PM SAST
Zeitraum:
28. März 2023 - 28. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in ZAcDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. März 202477.850,0077.850,0074.466,0076.849,0076.849,00200.904
27. März 202476.800,0078.167,0075.369,0075.717,0075.717,00145.757
26. März 202478.085,0080.774,0075.834,0078.615,0078.615,00186.772
26. März 2024930 Dividende
25. März 202480.400,0080.349,0077.250,0079.350,0078.420,00187.939
22. März 202473.911,0080.647,0073.809,0079.328,0078.398,26498.988
20. März 202469.567,0074.281,0069.109,0073.390,0072.529,851.028.628
19. März 202470.376,0071.143,0067.860,0068.278,0067.477,77527.386
18. März 202473.800,0074.500,0069.268,0069.358,0068.545,11671.658
15. März 202474.600,0077.079,0072.843,0073.916,0073.049,691.503.117
14. März 202479.000,0078.886,0074.100,0075.883,0074.993,63662.585
13. März 202473.738,0079.917,0073.400,0079.710,0078.775,78363.074
12. März 202475.000,0077.470,0073.264,0074.185,0073.315,53279.540
11. März 202476.900,0077.063,0073.543,0074.880,0074.002,39169.111
08. März 202474.000,0076.344,0072.810,0075.536,0074.650,70357.157
07. März 202470.432,0074.321,0070.048,0073.147,0072.289,70283.768
06. März 202468.310,0071.780,0067.500,0070.900,0070.069,03662.778
05. März 202470.390,0071.453,0067.462,0068.830,0068.023,30306.622
04. März 202473.500,0076.055,0070.451,0070.605,0069.777,49297.501
01. März 202472.699,0074.895,0072.453,0073.140,0072.282,78170.152
29. Feb. 202472.850,0075.201,0071.827,0073.691,0072.827,32375.381
28. Feb. 202474.000,0073.729,0072.456,0072.849,0071.995,20149.539
27. Feb. 202473.518,0074.542,0072.554,0073.692,0072.828,31177.279
26. Feb. 202473.851,0074.306,0072.195,0073.532,0072.670,19155.678
23. Feb. 202472.051,0075.000,0071.616,0073.843,0072.977,54447.235
22. Feb. 202468.500,0072.859,0067.972,0071.997,0071.153,18268.122
21. Feb. 202472.500,0072.993,0067.566,0067.566,0066.774,11365.521
20. Feb. 202472.920,0073.006,0069.744,0072.103,0071.257,94215.050
19. Feb. 202471.500,0075.299,0070.840,0073.000,0072.144,42136.027
16. Feb. 202472.477,0075.024,0072.313,0072.776,0071.923,05318.210
15. Feb. 202471.750,0073.264,0069.862,0072.477,0071.627,55184.243
14. Feb. 202469.500,0070.777,0068.545,0070.318,0069.493,86301.059
13. Feb. 202468.601,0071.668,0068.894,0070.396,0069.570,95187.912
12. Feb. 202468.900,0069.897,0067.886,0069.014,0068.205,14213.921
09. Feb. 202471.827,0071.863,0068.520,0068.636,0067.831,57295.410
08. Feb. 202476.195,0076.727,0070.549,0071.827,0070.985,17440.149
07. Feb. 202478.200,0078.199,0075.278,0077.117,0076.213,17372.413
06. Feb. 202481.300,0081.300,0077.303,0078.250,0077.332,89167.137
05. Feb. 202480.300,0080.074,5078.290,0078.663,0077.741,05166.873
02. Feb. 202481.900,0084.104,0078.127,0079.749,0078.814,32250.911
01. Feb. 202478.699,0081.503,0076.951,0081.293,0080.340,23287.253
31. Jan. 202480.400,0081.200,0078.320,0079.699,0078.764,91338.861
30. Jan. 202482.189,0084.265,0080.621,0080.625,0079.680,05257.449
29. Jan. 202483.903,0084.080,0080.019,0081.446,0080.491,43182.314
26. Jan. 202484.300,0083.914,0081.945,0084.150,0083.163,74117.266
25. Jan. 202484.000,0084.837,0082.580,0084.837,0083.842,69187.771
24. Jan. 202481.204,0084.302,0080.569,0084.176,0083.189,44563.346
23. Jan. 202482.900,0083.715,0080.299,0081.108,0080.157,40149.540
22. Jan. 202480.350,0081.198,0079.705,0080.714,0079.768,02272.669
19. Jan. 202484.315,0086.210,0080.871,0081.627,0080.670,31202.439
18. Jan. 202481.590,0082.375,0080.365,0081.994,0081.033,01260.624
17. Jan. 202482.590,0082.505,0079.826,0080.270,0079.329,22397.668
16. Jan. 202486.363,0087.160,0083.301,0083.301,0082.324,70152.777
15. Jan. 202486.575,0087.069,0085.301,0086.254,0085.243,09214.430
12. Jan. 202483.811,0088.332,0083.000,0088.332,0087.296,73247.113
11. Jan. 202487.200,0087.695,0084.151,0084.200,0083.213,16130.106
10. Jan. 202485.343,0085.500,0083.916,0084.700,0083.707,30136.280
09. Jan. 202486.463,0087.242,0084.886,0085.162,0084.163,88109.830
08. Jan. 202487.134,0087.023,0084.651,0085.840,0084.833,94109.884
05. Jan. 202485.100,0087.723,0085.531,0087.723,0086.694,87119.130
04. Jan. 202487.810,0089.308,0085.484,0085.822,0084.816,15150.240
03. Jan. 202493.100,0093.699,0087.805,0087.805,0086.775,91245.652
02. Jan. 202493.500,0095.996,0093.000,0094.344,0093.238,27186.768
29. Dez. 202395.500,0097.700,0094.038,0096.400,0095.270,17109.836
28. Dez. 202398.238,0099.999,0093.766,0094.714,0093.603,93185.381
27. Dez. 202393.111,0099.999,0094.466,0098.000,0096.851,41234.251
22. Dez. 202391.501,0095.331,0090.701,0092.900,0091.811,19108.864
21. Dez. 202388.500,0092.946,0089.125,0092.946,0091.856,65487.864
20. Dez. 202393.800,0094.998,0089.633,0090.038,0088.982,73228.641
19. Dez. 202388.749,0092.528,0085.687,0091.994,0090.915,80323.753
18. Dez. 202384.000,0088.400,0082.500,0087.120,0086.098,93414.567
14. Dez. 202376.400,0086.299,0076.620,0084.284,0083.296,171.223.854
13. Dez. 202375.500,0077.332,0074.122,0074.181,0073.311,58255.867
12. Dez. 202377.300,0079.755,0075.945,0076.817,0075.916,69306.071
11. Dez. 202375.711,0078.739,0075.250,0078.211,0077.294,35210.073
08. Dez. 202375.600,0080.499,0075.586,0076.733,0075.833,67401.535
07. Dez. 202373.733,0077.364,0073.895,0076.980,0076.077,77207.801
06. Dez. 202373.799,0076.428,0072.604,0074.965,0074.086,39164.775
05. Dez. 202372.100,0074.780,0071.000,0072.188,0071.341,94389.137
04. Dez. 202376.472,0078.467,0072.701,0072.800,0071.946,77247.023
01. Dez. 202380.500,0080.648,0075.599,0075.788,0074.899,75196.190
30. Nov. 202379.403,0080.968,0078.046,0079.763,0078.828,16913.650
29. Nov. 202381.391,0083.093,0079.114,0080.653,0079.707,73647.818
28. Nov. 202378.299,0081.995,0077.698,0081.000,0080.050,66949.071
27. Nov. 202373.999,0079.000,0072.540,0078.100,0077.184,65404.245
24. Nov. 202374.022,0074.321,0071.812,0073.456,0072.595,08264.208
23. Nov. 202368.763,0074.925,0069.665,0073.815,0072.949,87512.869
22. Nov. 202366.130,0070.137,0066.126,0070.028,0069.207,26424.710
21. Nov. 202371.063,0071.069,0064.165,0065.976,0065.202,75497.683
20. Nov. 202371.650,0071.140,0069.500,0070.290,0069.466,1992.980
17. Nov. 202372.400,0072.442,0069.001,0070.309,0069.484,96242.035
16. Nov. 202370.300,0072.730,0067.800,0072.730,0071.877,59243.569
15. Nov. 202370.900,0072.210,0069.575,0069.575,0068.759,56262.093
14. Nov. 202365.309,0070.277,0064.720,0069.883,0069.063,95304.907
13. Nov. 202362.700,0065.144,0061.816,0064.541,0063.784,56138.809
10. Nov. 202365.699,0065.700,0061.328,0062.294,0061.563,90286.529
09. Nov. 202365.700,0066.410,0062.900,0066.410,0065.631,66306.643
08. Nov. 202366.200,0067.000,0063.239,0065.317,0064.551,47245.590
07. Nov. 202369.148,0069.384,0065.578,0065.578,0064.809,41315.721
06. Nov. 202365.940,0069.802,0065.977,0069.550,0068.734,86289.103
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...