Deutsche Märkte schließen in 7 Stunden 40 Minuten
DAX
18.035,77 +34,17 (+0,19%) Euro Stoxx 50
4.923,62 +2,14 (+0,04%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.331,60 +23,00 (+1,00%) EUR/USD
1,0767 0,0000 (-0,00%) Bitcoin EUR
59.817,41 +491,89 (+0,83%)
AUD/ZAR (AUDZAR=X)
CCY - CCY Verzögerter Preis. Währung in ZAR
Zur Watchlist hinzufügen
Ab 08:49AM BST. Markt geöffnet.
Zeitraum:
06. Mai 2023 - 06. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in ZARDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 06. Mai 2024 | 12,2311 | 12,2698 | 12,2227 | 12,2380 | 12,2380 | - |
| 03. Mai 2024 | 12,1805 | 12,2573 | 12,1610 | 12,1832 | 12,1832 | - |
| 02. Mai 2024 | 12,1144 | 12,1981 | 12,0981 | 12,1173 | 12,1173 | - |
| 01. Mai 2024 | 12,1603 | 12,1755 | 12,0647 | 12,1630 | 12,1630 | - |
| 30. Apr. 2024 | 12,2222 | 12,2376 | 12,1677 | 12,2239 | 12,2239 | - |
| 29. Apr. 2024 | 12,3019 | 12,3424 | 12,2203 | 12,3017 | 12,3017 | - |
| 26. Apr. 2024 | 12,4042 | 12,4871 | 12,2585 | 12,4073 | 12,4073 | - |
| 25. Apr. 2024 | 12,4921 | 12,5114 | 12,3556 | 12,4898 | 12,4898 | - |
| 24. Apr. 2024 | 12,3866 | 12,5117 | 12,3866 | 12,3875 | 12,3875 | - |
| 23. Apr. 2024 | 12,3737 | 12,4237 | 12,3725 | 12,3719 | 12,3719 | - |
| 22. Apr. 2024 | 12,2692 | 12,3472 | 12,2510 | 12,2697 | 12,2697 | - |
| 19. Apr. 2024 | 12,2950 | 12,3545 | 12,2512 | 12,3003 | 12,3003 | - |
| 18. Apr. 2024 | 12,2315 | 12,3322 | 12,2136 | 12,2338 | 12,2338 | - |
| 17. Apr. 2024 | 12,2070 | 12,2577 | 12,1634 | 12,2031 | 12,2031 | - |
| 16. Apr. 2024 | 12,2197 | 12,2669 | 12,1649 | 12,2208 | 12,2208 | - |
| 15. Apr. 2024 | 12,2051 | 12,3188 | 12,1936 | 12,2063 | 12,2063 | - |
| 12. Apr. 2024 | 12,2358 | 12,2748 | 12,1620 | 12,2360 | 12,2360 | - |
| 11. Apr. 2024 | 12,2240 | 12,2902 | 12,2010 | 12,2236 | 12,2236 | - |
| 10. Apr. 2024 | 12,2312 | 12,3261 | 12,1698 | 12,2279 | 12,2279 | - |
| 09. Apr. 2024 | 12,3046 | 12,3156 | 12,2206 | 12,3049 | 12,3049 | - |
| 08. Apr. 2024 | 12,2936 | 12,3115 | 12,2173 | 12,2931 | 12,2931 | - |
| 05. Apr. 2024 | 12,3174 | 12,3267 | 12,2275 | 12,3167 | 12,3167 | - |
| 04. Apr. 2024 | 12,2601 | 12,3627 | 12,2551 | 12,2583 | 12,2583 | - |
| 03. Apr. 2024 | 12,2237 | 12,2725 | 12,2209 | 12,2252 | 12,2252 | - |
| 02. Apr. 2024 | 12,2925 | 12,3001 | 12,2208 | 12,2925 | 12,2925 | - |
| 01. Apr. 2024 | 12,3212 | 12,3287 | 12,2611 | 12,3190 | 12,3190 | - |
| 29. März 2024 | 12,3299 | 12,3432 | 12,2853 | 12,3195 | 12,3195 | - |
| 28. März 2024 | 12,3465 | 12,3888 | 12,3321 | 12,3442 | 12,3442 | - |
| 27. März 2024 | 12,4002 | 12,4018 | 12,3169 | 12,4011 | 12,4011 | - |
| 26. März 2024 | 12,3476 | 12,4188 | 12,3262 | 12,3475 | 12,3475 | - |
| 25. März 2024 | 12,3703 | 12,4141 | 12,3424 | 12,3690 | 12,3690 | - |
| 22. März 2024 | 12,3725 | 12,4109 | 12,3292 | 12,3711 | 12,3711 | - |
| 21. März 2024 | 12,3323 | 12,4005 | 12,3100 | 12,3314 | 12,3314 | - |
| 20. März 2024 | 12,3468 | 12,3804 | 12,2538 | 12,3470 | 12,3470 | - |
| 19. März 2024 | 12,4262 | 12,4317 | 12,3263 | 12,4254 | 12,4254 | - |
| 18. März 2024 | 12,2950 | 12,4605 | 12,2949 | 12,2951 | 12,2951 | - |
| 15. März 2024 | 12,3223 | 12,3293 | 12,2485 | 12,3225 | 12,3225 | - |
| 14. März 2024 | 12,3031 | 12,3622 | 12,2891 | 12,3031 | 12,3031 | - |
| 13. März 2024 | 12,3329 | 12,3764 | 12,2863 | 12,3315 | 12,3315 | - |
| 12. März 2024 | 12,3420 | 12,3710 | 12,2703 | 12,3437 | 12,3437 | - |
| 11. März 2024 | 12,4529 | 12,4529 | 12,3008 | 12,4513 | 12,4513 | - |
| 08. März 2024 | 12,3638 | 12,4439 | 12,3606 | 12,3649 | 12,3649 | - |
| 07. März 2024 | 12,3502 | 12,4236 | 12,3502 | 12,3407 | 12,3407 | - |
| 06. März 2024 | 12,3380 | 12,3702 | 12,2881 | 12,3365 | 12,3365 | - |
| 05. März 2024 | 12,3808 | 12,4035 | 12,2941 | 12,3721 | 12,3721 | - |
| 04. März 2024 | 12,4505 | 12,4752 | 12,3841 | 12,4509 | 12,4509 | - |
| 01. März 2024 | 12,4674 | 12,5028 | 12,4342 | 12,4632 | 12,4632 | - |
| 29. Feb. 2024 | 12,5163 | 12,5451 | 12,4692 | 12,5161 | 12,5161 | - |
| 28. Feb. 2024 | 12,4887 | 12,5410 | 12,4534 | 12,4890 | 12,4890 | - |
| 27. Feb. 2024 | 12,6163 | 12,6377 | 12,4683 | 12,6177 | 12,6177 | - |
| 26. Feb. 2024 | 12,6662 | 12,6764 | 12,6185 | 12,6691 | 12,6691 | - |
| 23. Feb. 2024 | 12,5650 | 12,7314 | 12,5516 | 12,5656 | 12,5656 | - |
| 22. Feb. 2024 | 12,3803 | 12,5591 | 12,3797 | 12,3823 | 12,3823 | - |
| 21. Feb. 2024 | 12,3856 | 12,4053 | 12,2972 | 12,3866 | 12,3866 | - |
| 20. Feb. 2024 | 12,3667 | 12,4914 | 12,3628 | 12,3678 | 12,3678 | - |
| 19. Feb. 2024 | 12,3046 | 12,4199 | 12,3046 | 12,3065 | 12,3065 | - |
| 16. Feb. 2024 | 12,3556 | 12,3611 | 12,3061 | 12,3581 | 12,3581 | - |
| 15. Feb. 2024 | 12,3659 | 12,3875 | 12,3358 | 12,3649 | 12,3649 | - |
| 14. Feb. 2024 | 12,3110 | 12,4152 | 12,3046 | 12,3101 | 12,3101 | - |
| 13. Feb. 2024 | 12,3448 | 12,3596 | 12,2602 | 12,3405 | 12,3405 | - |
| 12. Feb. 2024 | 12,3798 | 12,4289 | 12,3634 | 12,3798 | 12,3798 | - |
| 09. Feb. 2024 | 12,3078 | 12,4224 | 12,2965 | 12,3052 | 12,3052 | - |
| 08. Feb. 2024 | 12,2998 | 12,3516 | 12,2799 | 12,2851 | 12,2851 | - |
| 07. Feb. 2024 | 12,2779 | 12,3508 | 12,2761 | 12,2741 | 12,2741 | - |
| 06. Feb. 2024 | 12,3318 | 12,3947 | 12,2740 | 12,3447 | 12,3447 | - |
| 05. Feb. 2024 | 12,2727 | 12,3793 | 12,2697 | 12,2818 | 12,2818 | - |
| 02. Feb. 2024 | 12,2080 | 12,3251 | 12,1993 | 12,2086 | 12,2086 | - |
| 01. Feb. 2024 | 12,2233 | 12,2746 | 12,1602 | 12,2121 | 12,2121 | - |
| 31. Jan. 2024 | 12,3877 | 12,3917 | 12,2817 | 12,3871 | 12,3871 | - |
| 30. Jan. 2024 | 12,4272 | 12,4667 | 12,3957 | 12,4205 | 12,4205 | - |
| 29. Jan. 2024 | 12,3365 | 12,4140 | 12,3365 | 12,3387 | 12,3387 | - |
| 26. Jan. 2024 | 12,4155 | 12,4666 | 12,3532 | 12,4163 | 12,4163 | - |
| 25. Jan. 2024 | 12,4022 | 12,4686 | 12,4001 | 12,4158 | 12,4158 | - |
| 24. Jan. 2024 | 12,5136 | 12,5355 | 12,4214 | 12,5174 | 12,5174 | - |
| 23. Jan. 2024 | 12,6149 | 12,6351 | 12,4907 | 12,6087 | 12,6087 | - |
| 22. Jan. 2024 | 12,5309 | 12,6530 | 12,5309 | 12,5352 | 12,5352 | - |
| 19. Jan. 2024 | 12,4564 | 12,5440 | 12,4358 | 12,4532 | 12,4532 | - |
| 18. Jan. 2024 | 12,4783 | 12,4817 | 12,4046 | 12,4686 | 12,4686 | - |
| 17. Jan. 2024 | 12,4914 | 12,5276 | 12,4412 | 12,4910 | 12,4910 | - |
| 16. Jan. 2024 | 12,4248 | 12,5119 | 12,4083 | 12,4017 | 12,4017 | - |
| 15. Jan. 2024 | 12,4383 | 12,4847 | 12,4088 | 12,4534 | 12,4534 | - |
| 12. Jan. 2024 | 12,4917 | 12,4929 | 12,4360 | 12,4907 | 12,4907 | - |
| 11. Jan. 2024 | 12,4867 | 12,5451 | 12,4157 | 12,4865 | 12,4865 | - |
| 10. Jan. 2024 | 12,4618 | 12,5547 | 12,4594 | 12,4583 | 12,4583 | - |
| 09. Jan. 2024 | 12,4745 | 12,5215 | 12,4218 | 12,4752 | 12,4752 | - |
| 08. Jan. 2024 | 12,5382 | 12,5875 | 12,4666 | 12,5394 | 12,5394 | - |
| 05. Jan. 2024 | 12,5224 | 12,6051 | 12,5134 | 12,5224 | 12,5224 | - |
| 04. Jan. 2024 | 12,5833 | 12,6222 | 12,5367 | 12,5816 | 12,5816 | - |
| 03. Jan. 2024 | 12,5599 | 12,6703 | 12,5048 | 12,5538 | 12,5538 | - |
| 02. Jan. 2024 | 12,4301 | 12,6111 | 12,4301 | 12,4438 | 12,4438 | - |
| 01. Jan. 2024 | 12,4296 | 12,4296 | 12,4296 | 12,4296 | 12,4296 | - |
| 29. Dez. 2023 | 12,6620 | 12,7024 | 12,4511 | 12,6623 | 12,6623 | - |
| 28. Dez. 2023 | 12,5768 | 12,7331 | 12,5363 | 12,5752 | 12,5752 | - |
| 27. Dez. 2023 | 12,7108 | 12,7322 | 12,5535 | 12,7096 | 12,7096 | - |
| 26. Dez. 2023 | 12,5525 | 12,7489 | 12,5411 | 12,5552 | 12,5552 | - |
| 25. Dez. 2023 | 12,4608 | 12,5593 | 12,3836 | 12,4608 | 12,4608 | - |
| 22. Dez. 2023 | 12,4567 | 12,6090 | 12,4501 | 12,4563 | 12,4563 | - |
| 21. Dez. 2023 | 12,3320 | 12,4839 | 12,2741 | 12,3027 | 12,3027 | - |
| 20. Dez. 2023 | 12,3886 | 12,4318 | 12,3398 | 12,3936 | 12,3936 | - |
| 19. Dez. 2023 | 12,4579 | 12,4953 | 12,3852 | 12,4578 | 12,4578 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
