Deutsche Märkte geschlossen

FirstRand Limited (FSR.JO)

Johannesburg - Johannesburg Verzögerter Preis. Währung in ZAc (0.01 ZAR)
Zur Watchlist hinzufügen
6.173,00+66,00 (+1,08%)
Börsenschluss: 05:11PM SAST
Zeitraum:
29. März 2023 - 29. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in ZAcDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. März 20246.130,006.224,006.131,006.173,006.173,0010.998.379
27. März 20246.060,006.111,006.022,006.107,006.107,008.867.401
26. März 20246.000,006.070,005.980,006.060,006.060,0013.295.386
26. März 2024200 Dividende
25. März 20246.196,006.225,006.125,006.170,005.970,0013.448.426
22. März 20246.250,006.295,006.200,006.200,005.999,0311.302.925
20. März 20246.220,006.297,006.211,006.246,006.043,5433.297.054
19. März 20246.260,006.290,006.207,006.237,006.034,837.698.580
18. März 20246.371,006.425,006.210,006.260,006.057,0813.358.324
15. März 20246.478,006.508,006.315,006.343,006.137,3934.023.146
14. März 20246.500,006.548,006.440,006.500,006.289,3012.723.295
13. März 20246.425,006.499,006.398,006.488,006.277,6911.996.690
12. März 20246.388,006.499,006.373,006.395,006.187,7110.659.940
11. März 20246.441,006.456,006.377,006.377,006.170,2914.625.123
08. März 20246.489,006.490,006.401,006.424,006.215,7711.003.485
07. März 20246.560,006.568,006.371,006.400,006.192,5413.159.474
06. März 20246.388,006.607,006.351,006.603,006.388,9616.740.600
05. März 20246.425,006.435,006.338,006.367,006.160,6114.787.878
04. März 20246.583,006.605,006.426,006.435,006.226,417.964.229
01. März 20246.480,006.590,006.444,006.554,006.341,5513.823.649
29. Feb. 20246.510,006.599,006.430,006.478,006.268,0223.050.410
28. Feb. 20246.530,006.522,006.381,006.416,006.208,037.112.251
27. Feb. 20246.530,006.594,006.452,006.511,006.299,9513.375.113
26. Feb. 20246.650,006.650,006.459,006.500,006.289,3011.587.199
23. Feb. 20246.673,006.699,006.567,006.590,006.376,397.897.714
22. Feb. 20246.530,006.687,006.529,006.687,006.470,2414.407.915
21. Feb. 20246.500,006.580,006.480,006.493,006.282,5311.562.321
20. Feb. 20246.450,006.483,006.378,006.476,006.266,0810.851.897
19. Feb. 20246.405,006.496,006.391,006.451,006.241,896.640.716
16. Feb. 20246.359,006.449,006.338,006.420,006.211,9013.318.248
15. Feb. 20246.453,006.500,006.325,006.325,006.119,9815.282.180
14. Feb. 20246.400,006.500,006.368,006.455,006.245,768.620.938
13. Feb. 20246.401,006.477,006.390,006.398,006.190,616.242.637
12. Feb. 20246.500,006.483,006.380,006.440,006.231,256.979.746
09. Feb. 20246.475,006.530,006.450,006.467,006.257,3711.133.351
08. Feb. 20246.490,006.539,006.406,006.479,006.268,9812.553.303
07. Feb. 20246.590,006.638,006.476,006.514,006.302,8514.697.424
06. Feb. 20246.675,006.709,006.619,006.645,006.429,6014.510.201
05. Feb. 20246.600,006.721,006.602,006.622,006.407,357.091.632
02. Feb. 20246.670,006.747,006.594,006.643,006.427,6711.464.787
01. Feb. 20246.700,006.774,006.626,006.626,006.411,2216.565.390
31. Jan. 20246.620,006.792,006.629,006.792,006.571,8413.189.898
30. Jan. 20246.780,006.757,006.631,006.693,006.476,056.134.513
29. Jan. 20246.888,006.884,006.693,006.697,006.479,928.810.179
26. Jan. 20246.740,006.895,006.685,006.895,006.671,506.297.627
25. Jan. 20246.825,006.860,006.735,006.750,006.531,2013.298.194
24. Jan. 20246.800,006.844,006.767,006.807,006.586,3512.936.189
23. Jan. 20246.710,006.776,006.694,006.776,006.556,3611.265.123
22. Jan. 20246.850,006.782,006.648,006.674,006.457,6610.376.581
19. Jan. 20246.749,006.814,006.713,006.789,006.568,9422.353.593
18. Jan. 20246.678,006.730,006.665,006.700,006.482,8217.205.502
17. Jan. 20246.775,006.768,006.621,006.656,006.440,2510.918.898
16. Jan. 20246.730,006.802,006.678,006.782,006.562,169.583.960
15. Jan. 20246.906,006.907,006.737,006.743,006.524,4315.307.679
12. Jan. 20247.115,007.178,007.034,007.034,006.805,9918.207.121
11. Jan. 20247.115,007.198,007.093,007.132,006.900,827.170.532
10. Jan. 20247.170,007.231,007.108,007.136,006.904,6929.684.334
09. Jan. 20247.100,007.228,007.138,007.162,006.929,846.988.615
08. Jan. 20246.902,007.180,006.893,007.180,006.947,269.307.943
05. Jan. 20247.100,007.120,006.947,007.109,006.878,568.326.955
04. Jan. 20247.100,007.130,007.026,007.099,006.868,898.292.162
03. Jan. 20247.252,007.252,007.019,007.019,006.791,4813.957.289
02. Jan. 20247.300,007.355,007.251,007.252,007.016,936.754.857
29. Dez. 20237.251,007.351,007.266,007.351,007.112,725.832.247
28. Dez. 20237.255,007.394,007.255,007.286,007.049,8210.550.625
27. Dez. 20237.095,007.319,007.089,007.300,007.063,3713.220.526
22. Dez. 20236.970,007.166,006.875,007.098,006.867,924.477.173
21. Dez. 20236.951,006.981,006.878,006.971,006.745,0427.433.065
20. Dez. 20236.852,007.007,006.850,006.987,006.760,528.724.285
19. Dez. 20236.953,006.950,006.815,006.876,006.653,127.460.035
18. Dez. 20237.045,007.119,006.900,006.929,006.704,4014.394.728
14. Dez. 20236.710,007.075,006.676,007.052,006.823,4129.252.552
13. Dez. 20236.550,006.698,006.550,006.672,006.455,7311.118.676
12. Dez. 20236.637,006.765,006.559,006.559,006.346,399.760.234
11. Dez. 20236.600,006.719,006.596,006.677,006.460,579.970.183
08. Dez. 20236.635,006.674,006.530,006.650,006.434,4415.772.784
07. Dez. 20236.780,006.780,006.620,006.640,006.424,779.178.405
06. Dez. 20236.723,006.808,006.701,006.800,006.579,586.005.838
05. Dez. 20236.720,006.825,006.695,006.744,006.525,398.068.549
04. Dez. 20236.770,006.846,006.750,006.796,006.575,717.900.543
01. Dez. 20236.709,006.857,006.495,006.798,006.577,649.866.536
30. Nov. 20236.749,006.793,006.705,006.743,006.524,4325.594.224
29. Nov. 20236.720,006.815,006.696,006.736,006.517,657.300.442
28. Nov. 20236.687,006.787,006.636,006.751,006.532,178.920.219
27. Nov. 20236.836,006.829,006.722,006.722,006.504,119.536.081
24. Nov. 20236.611,006.830,506.620,006.803,006.582,487.748.217
23. Nov. 20236.641,006.744,006.601,006.696,006.478,954.165.109
22. Nov. 20236.535,006.681,006.576,006.585,006.371,556.462.190
21. Nov. 20236.605,006.763,006.597,006.633,006.417,9919.760.377
20. Nov. 20236.500,006.600,006.490,006.583,006.369,619.283.015
17. Nov. 20236.550,006.595,006.442,006.500,006.289,308.906.274
16. Nov. 20236.670,006.741,006.482,006.506,006.295,1114.681.676
15. Nov. 20236.465,006.805,006.476,006.713,006.495,4023.141.256
14. Nov. 20236.350,006.502,006.319,006.499,006.288,3411.082.410
13. Nov. 20236.358,006.408,006.300,006.324,006.119,016.956.091
10. Nov. 20236.300,006.382,006.247,006.358,006.151,916.004.680
09. Nov. 20236.315,006.330,006.240,006.308,006.103,537.886.162
08. Nov. 20236.230,006.299,006.175,006.299,006.094,8218.584.108
07. Nov. 20236.412,006.458,006.230,006.230,006.028,0616.023.609
06. Nov. 20236.600,006.659,006.439,006.460,006.250,6010.295.139
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...