Deutsche Märkte öffnen in 5 Stunden 32 Minuten

Capitec Bank Holdings Limited (CPI.JO)

Johannesburg - Johannesburg Verzögerter Preis. Währung in ZAc (0.01 ZAR)
Zur Watchlist hinzufügen
278.819,00+5.594,00 (+2,05%)
Börsenschluss: 05:23PM SAST
Zeitraum:
16. Juli 2023 - 16. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in ZAcDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
15. Juli 2024274.000,00278.819,00271.901,00278.819,00278.819,00514.823
12. Juli 2024270.126,00279.950,00269.280,00273.225,00273.225,00263.788
11. Juli 2024262.704,00270.694,00260.779,00269.390,00269.390,00296.920
10. Juli 2024261.526,00266.390,00260.296,00262.703,00262.703,00236.448
09. Juli 2024263.066,00267.432,00260.531,00263.500,00263.500,00219.733
08. Juli 2024263.661,00265.295,00262.928,00264.057,00264.057,00185.815
05. Juli 2024263.862,00265.680,00262.001,00263.661,00263.661,00150.781
04. Juli 2024269.499,00269.500,00263.204,00265.500,00265.500,00197.007
03. Juli 2024269.449,00269.449,00263.069,00266.377,00266.377,00248.189
02. Juli 2024265.600,00268.181,00260.958,00262.900,00262.900,00296.184
01. Juli 2024268.500,00274.817,00265.532,00265.532,00265.532,00437.552
28. Juni 2024255.884,00264.825,00251.123,00262.900,00262.900,00377.355
27. Juni 2024254.001,00259.652,00247.012,00253.500,00253.500,00304.147
26. Juni 2024257.007,00260.185,00254.001,00256.340,00256.340,00300.071
25. Juni 2024256.500,00260.398,00254.819,00257.196,00257.196,00293.139
24. Juni 2024259.565,00260.658,00250.870,00256.900,00256.900,00416.586
21. Juni 2024261.300,00264.020,00255.092,00259.996,00259.996,00698.358
20. Juni 2024265.349,00265.347,00253.234,00258.211,00258.211,00763.183
19. Juni 2024259.000,00268.507,00258.994,00259.652,00259.652,00491.934
18. Juni 2024239.739,00259.662,00239.735,00258.921,00258.921,001.048.222
14. Juni 2024220.000,00238.631,00222.050,00237.310,00237.310,00632.589
13. Juni 2024222.375,00225.962,00220.444,00225.234,00225.234,00396.978
12. Juni 2024218.501,00224.345,00218.501,00221.973,00221.973,00369.113
11. Juni 2024216.500,00221.338,00215.357,00221.338,00221.338,00316.756
10. Juni 2024214.000,00218.607,00214.418,00215.860,00215.860,00299.493
07. Juni 2024214.000,00220.303,00214.684,00218.501,00218.501,00136.432
06. Juni 2024219.412,00219.412,00214.214,00217.314,00217.314,00175.219
05. Juni 2024223.000,00222.978,00214.192,00217.000,00217.000,00257.591
04. Juni 2024222.000,00224.736,00217.786,00219.843,00219.843,00237.145
03. Juni 2024215.000,00222.726,00214.500,00222.726,00222.726,00352.823
31. Mai 2024212.961,00218.921,00212.755,00212.990,00212.990,00769.138
30. Mai 2024222.146,00223.265,00214.250,00216.462,00216.462,00316.590
28. Mai 2024226.400,00226.499,00221.698,00224.403,00224.403,00259.852
27. Mai 2024226.554,00226.541,00223.422,00224.664,00224.664,00120.551
24. Mai 2024226.000,00227.478,00224.228,00226.561,00226.561,00238.250
23. Mai 2024226.259,00229.000,00225.426,00226.000,00226.000,00260.520
22. Mai 2024229.998,00229.562,00225.053,00226.743,00226.743,00247.314
21. Mai 2024225.750,00229.140,00225.858,00227.944,00227.944,00280.731
20. Mai 2024227.500,00229.020,00224.648,00229.020,00229.020,00274.739
17. Mai 2024225.551,00228.241,00224.398,00227.000,00227.000,00228.554
16. Mai 2024228.898,00229.602,00224.177,00228.321,00228.321,00275.208
15. Mai 2024226.399,00228.047,00224.106,00226.877,00226.877,00266.910
15. Mai 20243345 Dividende
14. Mai 2024227.000,00231.587,00227.083,00228.000,00224.655,00251.332
13. Mai 2024235.499,00232.452,00226.742,00228.944,00225.585,16265.700
10. Mai 2024229.632,00231.911,00228.474,00229.437,00226.070,92305.138
09. Mai 2024225.301,00230.489,00225.323,00228.674,00225.319,13247.186
08. Mai 2024230.475,00229.663,00225.639,00228.000,00224.655,00294.515
07. Mai 2024226.100,00230.567,00226.094,00230.517,00227.135,08231.184
06. Mai 2024229.783,00229.662,00224.650,00225.785,00222.472,50274.409
03. Mai 2024227.378,00232.137,00225.029,00227.000,00223.669,67386.562
02. Mai 2024234.135,00236.716,00228.853,00229.000,00225.640,33417.186
30. Apr. 2024229.500,00233.990,00227.464,00232.786,00229.370,80383.446
29. Apr. 2024224.000,00229.851,00223.405,00229.851,00226.478,84287.515
26. Apr. 2024212.648,00223.967,00215.894,00223.967,00220.681,17263.504
25. Apr. 2024216.500,00218.087,00214.641,00216.217,00213.044,88270.569
24. Apr. 2024218.500,00219.061,00214.955,00215.746,00212.580,78377.146
23. Apr. 2024206.000,00220.188,00204.028,00217.378,00214.188,84716.496
22. Apr. 2024200.100,00203.720,00199.521,00201.666,00198.707,36349.789
19. Apr. 2024201.499,00201.703,00196.415,00200.000,00197.065,80263.084
18. Apr. 2024200.917,00202.030,00196.116,00201.710,00198.750,70420.825
17. Apr. 2024201.040,00203.943,00197.181,00198.150,00195.242,94323.728
16. Apr. 2024204.500,00202.443,00198.726,00201.000,00198.051,13379.680
15. Apr. 2024206.500,00207.850,00204.345,00204.345,00201.347,05356.763
12. Apr. 2024214.810,00212.672,00201.190,00204.107,00201.112,55350.266
11. Apr. 2024212.490,00215.848,00208.254,00211.875,00208.766,58707.601
10. Apr. 2024220.000,00221.498,00211.339,00212.490,00209.372,55418.200
09. Apr. 2024221.939,00222.516,00218.881,00220.000,00216.772,38582.619
08. Apr. 2024217.200,00222.165,00216.859,00222.029,00218.771,61288.559
05. Apr. 2024217.545,00219.929,00213.680,00219.929,00216.702,42372.843
04. Apr. 2024206.001,00219.556,00206.001,00217.545,00214.353,39242.793
03. Apr. 2024205.550,00209.978,00205.551,00209.978,00206.897,41204.345
02. Apr. 2024213.900,00211.451,00207.832,00210.000,00206.919,08266.409
28. März 2024208.000,00212.314,00206.384,00209.579,00206.504,27203.894
27. März 2024205.500,00211.697,00209.101,00210.600,00207.510,28113.772
26. März 2024207.246,00211.377,00207.246,00211.353,00208.252,23233.354
25. März 2024202.002,00208.992,00202.002,00208.992,00205.925,88199.189
22. März 2024202.272,00208.923,00202.289,00207.857,00204.807,53284.095
20. März 2024204.312,00207.711,00205.000,00205.909,00202.888,11566.067
19. März 2024207.360,00207.360,00203.637,00205.410,00202.396,42189.545
18. März 2024210.503,00214.290,00204.795,00206.033,00203.010,28192.389
15. März 2024213.275,00213.275,00208.635,00208.831,00205.767,23487.380
14. März 2024214.999,00214.989,00209.701,00211.113,00208.015,75139.181
13. März 2024212.864,00213.354,00210.435,00212.144,00209.031,63201.362
12. März 2024211.099,00218.830,00210.976,00211.387,00208.285,73259.145
11. März 2024210.000,00214.660,00207.223,00213.500,00210.367,73206.315
08. März 2024203.736,00213.930,00203.619,00210.222,00207.137,83288.450
07. März 2024208.999,00208.999,00201.094,00203.500,00200.514,45146.556
06. März 2024200.500,00207.449,00200.494,00206.869,00203.834,02176.484
05. März 2024204.899,00206.784,00200.870,00201.644,00198.685,67243.759
04. März 2024204.544,00206.999,00203.555,00204.900,00201.893,91123.136
01. März 2024202.795,00205.253,00200.181,00205.050,00202.041,70126.883
29. Feb. 2024199.961,00203.279,00198.698,00201.777,00198.816,72391.094
28. Feb. 2024201.086,00203.996,00196.890,00199.961,00197.027,36166.252
27. Feb. 2024201.613,00203.163,00198.401,00201.086,00198.135,86171.004
26. Feb. 2024204.000,00204.676,00200.633,00201.841,00198.879,78272.932
23. Feb. 2024209.800,00212.000,00205.301,00205.689,00202.671,33299.147
22. Feb. 2024208.492,00211.564,00207.316,00209.800,00206.722,02165.650
21. Feb. 2024204.633,00208.047,00202.998,00208.047,00204.994,73256.378
20. Feb. 2024202.001,00204.634,00201.136,00204.634,00201.631,81144.392
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...