Deutsche Märkte öffnen in 8 Stunden 17 Minuten
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.602,40 -424,04 (-0,72%) CMC Crypto 200
1.304,74 -60,39 (-4,43%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
CHF/ZAR (CHFZAR=X)
CCY - CCY Verzögerter Preis. Währung in ZAR
Zur Watchlist hinzufügen
Ab 11:42PM BST. Markt geöffnet.
Zeitraum:
07. Mai 2023 - 07. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in ZARDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 07. Mai 2024 | 20,3460 | 20,4030 | 20,3309 | 20,3717 | 20,3717 | - |
| 07. Mai 2024 | 20,3690 | 20,4511 | 20,2960 | 20,3723 | 20,3723 | - |
| 06. Mai 2024 | 20,4651 | 20,4726 | 20,2994 | 20,4674 | 20,4674 | - |
| 03. Mai 2024 | 20,3774 | 20,4655 | 20,3774 | 20,3769 | 20,3769 | - |
| 02. Mai 2024 | 20,2431 | 20,4755 | 20,2401 | 20,2418 | 20,2418 | - |
| 01. Mai 2024 | 20,4209 | 20,4371 | 20,2183 | 20,4228 | 20,4228 | - |
| 30. Apr. 2024 | 20,4540 | 20,5552 | 20,4468 | 20,4540 | 20,4540 | - |
| 29. Apr. 2024 | 20,5798 | 20,6182 | 20,4511 | 20,5709 | 20,5709 | - |
| 26. Apr. 2024 | 20,8377 | 20,9136 | 20,4988 | 20,8429 | 20,8429 | - |
| 25. Apr. 2024 | 21,0221 | 21,0312 | 20,7249 | 21,0208 | 21,0208 | - |
| 24. Apr. 2024 | 20,9373 | 21,1020 | 20,8834 | 20,9387 | 20,9387 | - |
| 23. Apr. 2024 | 21,0314 | 21,1269 | 20,9681 | 21,0312 | 21,0312 | - |
| 22. Apr. 2024 | 20,9547 | 21,0463 | 20,8989 | 20,9395 | 20,9395 | - |
| 19. Apr. 2024 | 20,9767 | 21,4512 | 20,9767 | 20,9723 | 20,9723 | - |
| 18. Apr. 2024 | 20,8613 | 21,0336 | 20,8154 | 20,8615 | 20,8615 | - |
| 17. Apr. 2024 | 20,8581 | 20,9748 | 20,7870 | 20,8533 | 20,8533 | - |
| 16. Apr. 2024 | 20,8010 | 20,9367 | 20,7750 | 20,8036 | 20,8036 | - |
| 15. Apr. 2024 | 20,6286 | 20,8390 | 20,5722 | 20,6266 | 20,6266 | - |
| 12. Apr. 2024 | 20,5607 | 20,8289 | 20,4434 | 20,5616 | 20,5616 | - |
| 11. Apr. 2024 | 20,5712 | 20,6664 | 20,5113 | 20,5731 | 20,5731 | - |
| 10. Apr. 2024 | 20,4312 | 20,5978 | 20,3994 | 20,4285 | 20,4285 | - |
| 09. Apr. 2024 | 20,5818 | 20,5999 | 20,4162 | 20,5842 | 20,5842 | - |
| 08. Apr. 2024 | 20,7173 | 20,7388 | 20,4667 | 20,7180 | 20,7180 | - |
| 05. Apr. 2024 | 20,7390 | 20,7931 | 20,5703 | 20,7388 | 20,7388 | - |
| 04. Apr. 2024 | 20,6696 | 20,6791 | 20,4878 | 20,6675 | 20,6675 | - |
| 03. Apr. 2024 | 20,6721 | 20,7570 | 20,6280 | 20,6717 | 20,6717 | - |
| 02. Apr. 2024 | 20,9335 | 20,9377 | 20,6882 | 20,9340 | 20,9340 | - |
| 01. Apr. 2024 | 20,9060 | 21,0074 | 20,8561 | 20,9046 | 20,9046 | - |
| 29. März 2024 | 20,9925 | 21,0157 | 20,8992 | 20,9734 | 20,9734 | - |
| 28. März 2024 | 20,8975 | 21,0782 | 20,8828 | 20,8988 | 20,8988 | - |
| 27. März 2024 | 20,9862 | 21,0128 | 20,8293 | 20,9857 | 20,9857 | - |
| 26. März 2024 | 20,9938 | 21,0510 | 20,9151 | 20,9932 | 20,9932 | - |
| 25. März 2024 | 21,1468 | 21,1773 | 21,0079 | 21,1475 | 21,1475 | - |
| 22. März 2024 | 20,9713 | 21,1589 | 20,9374 | 20,9711 | 20,9711 | - |
| 21. März 2024 | 21,1006 | 21,1465 | 20,8607 | 21,1042 | 21,1042 | - |
| 20. März 2024 | 21,2944 | 21,3190 | 21,0749 | 21,2924 | 21,2924 | - |
| 19. März 2024 | 21,3513 | 21,4075 | 21,2823 | 21,3498 | 21,3498 | - |
| 18. März 2024 | 21,2178 | 21,4413 | 21,2157 | 21,2180 | 21,2180 | - |
| 15. März 2024 | 21,1811 | 21,2381 | 21,1314 | 21,1803 | 21,1803 | - |
| 14. März 2024 | 21,1330 | 21,2746 | 21,1139 | 21,1321 | 21,1321 | - |
| 13. März 2024 | 21,2712 | 21,3299 | 21,1317 | 21,2708 | 21,2708 | - |
| 12. März 2024 | 21,2675 | 21,3341 | 21,1639 | 21,2691 | 21,2691 | - |
| 11. März 2024 | 21,4190 | 21,4222 | 21,1937 | 21,4198 | 21,4198 | - |
| 08. März 2024 | 21,2838 | 21,4040 | 21,2302 | 21,2806 | 21,2806 | - |
| 07. März 2024 | 21,3214 | 21,4022 | 21,2630 | 21,3029 | 21,3029 | - |
| 06. März 2024 | 21,4717 | 21,4736 | 21,2977 | 21,4654 | 21,4654 | - |
| 05. März 2024 | 21,4939 | 21,5536 | 21,3808 | 21,4771 | 21,4771 | - |
| 04. März 2024 | 21,5907 | 21,6547 | 21,4661 | 21,5929 | 21,5929 | - |
| 01. März 2024 | 21,6848 | 21,7258 | 21,5443 | 21,6810 | 21,6810 | - |
| 29. Feb. 2024 | 21,9316 | 21,9470 | 21,7155 | 21,9294 | 21,9294 | - |
| 28. Feb. 2024 | 21,7106 | 21,9702 | 21,6928 | 21,7090 | 21,7090 | - |
| 27. Feb. 2024 | 21,9220 | 21,9504 | 21,6643 | 21,9262 | 21,9262 | - |
| 26. Feb. 2024 | 21,8970 | 22,0005 | 21,8614 | 21,8972 | 21,8972 | - |
| 23. Feb. 2024 | 21,7653 | 22,0046 | 21,7019 | 21,7670 | 21,7670 | - |
| 22. Feb. 2024 | 21,4844 | 21,7584 | 21,4844 | 21,4883 | 21,4883 | - |
| 21. Feb. 2024 | 21,4292 | 21,5097 | 21,3160 | 21,4331 | 21,4331 | - |
| 20. Feb. 2024 | 21,4556 | 21,6294 | 21,4457 | 21,4510 | 21,4510 | - |
| 19. Feb. 2024 | 21,3720 | 21,5688 | 21,3720 | 21,3760 | 21,3760 | - |
| 16. Feb. 2024 | 21,5184 | 21,5410 | 21,4045 | 21,5240 | 21,5240 | - |
| 15. Feb. 2024 | 21,4943 | 21,5740 | 21,4864 | 21,4937 | 21,4937 | - |
| 14. Feb. 2024 | 21,5053 | 21,6089 | 21,4656 | 21,4928 | 21,4928 | - |
| 13. Feb. 2024 | 21,5939 | 21,5998 | 21,3591 | 21,5791 | 21,5791 | - |
| 12. Feb. 2024 | 21,7034 | 21,8007 | 21,6102 | 21,7038 | 21,7038 | - |
| 09. Feb. 2024 | 21,6809 | 21,7795 | 21,6322 | 21,6801 | 21,6801 | - |
| 08. Feb. 2024 | 21,5792 | 21,7258 | 21,5650 | 21,5488 | 21,5488 | - |
| 07. Feb. 2024 | 21,6278 | 21,7126 | 21,6101 | 21,6283 | 21,6283 | - |
| 06. Feb. 2024 | 21,8540 | 21,9139 | 21,6425 | 21,8782 | 21,8782 | - |
| 05. Feb. 2024 | 21,7660 | 21,9419 | 21,7557 | 21,7770 | 21,7770 | - |
| 02. Feb. 2024 | 21,6516 | 21,8498 | 21,6323 | 21,6495 | 21,6495 | - |
| 01. Feb. 2024 | 21,5968 | 21,7456 | 21,5716 | 21,5796 | 21,5796 | - |
| 31. Jan. 2024 | 21,7935 | 21,8288 | 21,6338 | 21,7933 | 21,7933 | - |
| 30. Jan. 2024 | 21,8134 | 21,9063 | 21,8012 | 21,8017 | 21,8017 | - |
| 29. Jan. 2024 | 21,6937 | 21,8308 | 21,6937 | 21,7017 | 21,7017 | - |
| 26. Jan. 2024 | 21,7509 | 21,8322 | 21,6951 | 21,7536 | 21,7536 | - |
| 25. Jan. 2024 | 21,8495 | 21,9099 | 21,7155 | 21,8709 | 21,8709 | - |
| 24. Jan. 2024 | 21,8485 | 21,9182 | 21,7197 | 21,8545 | 21,8545 | - |
| 23. Jan. 2024 | 22,0859 | 22,0978 | 21,7986 | 22,0779 | 22,0779 | - |
| 22. Jan. 2024 | 21,8759 | 22,1457 | 21,8759 | 21,8835 | 21,8835 | - |
| 19. Jan. 2024 | 21,8019 | 21,9275 | 21,7678 | 21,7995 | 21,7995 | - |
| 18. Jan. 2024 | 22,0223 | 22,0397 | 21,7787 | 22,0336 | 22,0336 | - |
| 17. Jan. 2024 | 22,0050 | 22,1660 | 21,9793 | 22,0048 | 22,0048 | - |
| 16. Jan. 2024 | 21,8269 | 22,0542 | 21,8212 | 21,7835 | 21,7835 | - |
| 15. Jan. 2024 | 21,8155 | 21,8900 | 21,7959 | 21,8173 | 21,8173 | - |
| 12. Jan. 2024 | 21,9101 | 21,9101 | 21,7798 | 21,9109 | 21,9109 | - |
| 11. Jan. 2024 | 21,9034 | 21,9865 | 21,8000 | 21,9042 | 21,9042 | - |
| 10. Jan. 2024 | 21,8727 | 21,9789 | 21,8252 | 21,8647 | 21,8647 | - |
| 09. Jan. 2024 | 21,8996 | 21,9863 | 21,8239 | 21,8983 | 21,8983 | - |
| 08. Jan. 2024 | 21,9413 | 22,1125 | 21,9121 | 21,9434 | 21,9434 | - |
| 05. Jan. 2024 | 21,9616 | 22,1163 | 21,9537 | 21,9626 | 21,9626 | - |
| 04. Jan. 2024 | 22,0008 | 22,0529 | 21,8889 | 21,9984 | 21,9984 | - |
| 03. Jan. 2024 | 21,8353 | 22,0673 | 21,7795 | 21,8255 | 21,8255 | - |
| 02. Jan. 2024 | 21,6788 | 21,9024 | 21,5773 | 21,7031 | 21,7031 | - |
| 01. Jan. 2024 | 21,6864 | 21,6864 | 21,6864 | 21,6864 | 21,6864 | - |
| 29. Dez. 2023 | 21,9923 | 22,1435 | 21,6953 | 21,9908 | 21,9908 | - |
| 28. Dez. 2023 | 21,7815 | 22,2697 | 21,7635 | 21,7765 | 21,7765 | - |
| 27. Dez. 2023 | 21,8164 | 21,8526 | 21,6129 | 21,8165 | 21,8165 | - |
| 26. Dez. 2023 | 21,5520 | 21,8551 | 21,5167 | 21,5531 | 21,5531 | - |
| 25. Dez. 2023 | 21,4458 | 21,4815 | 21,2649 | 21,4458 | 21,4458 | - |
| 22. Dez. 2023 | 21,4021 | 21,6535 | 21,4021 | 21,4025 | 21,4025 | - |
| 21. Dez. 2023 | 21,2092 | 21,4350 | 21,1081 | 21,1596 | 21,1596 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
