GBPZAR=X - GBP/ZAR
CCY - CCY Verzögerter Preis. Währung in ZAR
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in ZARDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 06. Juni 2023 | 23,9555 | 23,9789 | 23,9050 | 23,9343 | 23,9343 | - |
| 05. Juni 2023 | 24,2481 | 24,3263 | 23,8694 | 24,2564 | 24,2564 | - |
| 02. Juni 2023 | 24,5898 | 24,6134 | 24,2932 | 24,5415 | 24,5415 | - |
| 01. Juni 2023 | 24,5374 | 24,7318 | 24,4872 | 24,5119 | 24,5119 | - |
| 31. Mai 2023 | 24,4329 | 24,5734 | 24,3305 | 24,3906 | 24,3906 | - |
| 30. Mai 2023 | 24,2822 | 24,5727 | 24,2808 | 24,2393 | 24,2393 | - |
| 29. Mai 2023 | 24,2394 | 24,3514 | 24,2199 | 24,2247 | 24,2247 | - |
| 26. Mai 2023 | 24,3978 | 24,4179 | 24,1369 | 24,3546 | 24,3546 | - |
| 25. Mai 2023 | 23,8013 | 24,3783 | 23,7797 | 23,7622 | 23,7622 | - |
| 24. Mai 2023 | 23,8365 | 23,9559 | 23,7133 | 23,7981 | 23,7981 | - |
| 23. Mai 2023 | 23,9057 | 23,9814 | 23,8122 | 23,9073 | 23,9073 | - |
| 22. Mai 2023 | 24,1645 | 24,2516 | 23,8940 | 24,1595 | 24,1595 | - |
| 19. Mai 2023 | 23,9823 | 24,2583 | 23,8933 | 23,9582 | 23,9582 | - |
| 18. Mai 2023 | 24,0252 | 24,2442 | 24,0211 | 24,0068 | 24,0068 | - |
| 17. Mai 2023 | 23,8202 | 24,1477 | 23,7883 | 23,7802 | 23,7802 | - |
| 16. Mai 2023 | 23,8100 | 23,9494 | 23,7838 | 23,7708 | 23,7708 | - |
| 15. Mai 2023 | 23,8607 | 23,9814 | 23,6810 | 23,8492 | 23,8492 | - |
| 12. Mai 2023 | 23,9979 | 24,4566 | 23,9872 | 23,9535 | 23,9535 | - |
| 11. Mai 2023 | 23,8070 | 24,2850 | 23,7507 | 23,7703 | 23,7703 | - |
| 10. Mai 2023 | 23,5069 | 23,8396 | 23,4992 | 23,4752 | 23,4752 | - |
| 09. Mai 2023 | 23,0917 | 23,4894 | 23,0917 | 23,0580 | 23,0580 | - |
| 08. Mai 2023 | 23,2309 | 23,2675 | 23,0884 | 23,2205 | 23,2205 | - |
| 05. Mai 2023 | 23,0068 | 23,2893 | 22,9840 | 22,9758 | 22,9758 | - |
| 04. Mai 2023 | 22,9778 | 23,0504 | 22,8559 | 22,9648 | 22,9648 | - |
| 03. Mai 2023 | 23,0436 | 23,0873 | 22,8072 | 23,0021 | 23,0021 | - |
| 02. Mai 2023 | 22,9667 | 23,0751 | 22,8730 | 22,9632 | 22,9632 | - |
| 01. Mai 2023 | 22,9412 | 23,0415 | 22,8976 | 22,9298 | 22,9298 | - |
| 28. Apr. 2023 | 22,8729 | 23,0320 | 22,8414 | 22,8630 | 22,8630 | - |
| 27. Apr. 2023 | 22,8917 | 22,9050 | 22,7066 | 22,8894 | 22,8894 | - |
| 26. Apr. 2023 | 22,7438 | 23,0232 | 22,6994 | 22,7388 | 22,7388 | - |
| 25. Apr. 2023 | 22,6467 | 22,8123 | 22,6450 | 22,6462 | 22,6462 | - |
| 24. Apr. 2023 | 22,4778 | 22,6339 | 22,4625 | 22,4677 | 22,4677 | - |
| 21. Apr. 2023 | 22,4070 | 22,5242 | 22,3902 | 22,4150 | 22,4150 | - |
| 20. Apr. 2023 | 22,5828 | 22,6498 | 22,4047 | 22,5533 | 22,5533 | - |
| 19. Apr. 2023 | 22,5692 | 22,7542 | 22,5245 | 22,5604 | 22,5604 | - |
| 18. Apr. 2023 | 22,6467 | 22,7195 | 22,5462 | 22,6097 | 22,6097 | - |
| 17. Apr. 2023 | 22,4303 | 22,6517 | 22,3867 | 22,4172 | 22,4172 | - |
| 14. Apr. 2023 | 22,5874 | 22,6718 | 22,5093 | 22,5551 | 22,5551 | - |
| 13. Apr. 2023 | 23,0123 | 23,0138 | 22,6034 | 22,9783 | 22,9783 | - |
| 12. Apr. 2023 | 22,8184 | 22,9502 | 22,7345 | 22,7916 | 22,7916 | - |
| 11. Apr. 2023 | 22,9074 | 22,9239 | 22,6772 | 22,8600 | 22,8600 | - |
| 10. Apr. 2023 | 22,5981 | 22,9360 | 22,5786 | 22,5917 | 22,5917 | - |
| 07. Apr. 2023 | 22,6374 | 22,7284 | 22,5192 | 22,6391 | 22,6391 | - |
| 06. Apr. 2023 | 22,4991 | 22,7682 | 22,4878 | 22,4697 | 22,4697 | - |
| 05. Apr. 2023 | 22,3844 | 22,4602 | 22,2871 | 22,3518 | 22,3518 | - |
| 04. Apr. 2023 | 22,0830 | 22,4554 | 22,0652 | 22,0857 | 22,0857 | - |
| 03. Apr. 2023 | 21,8730 | 22,1732 | 21,7966 | 21,8624 | 21,8624 | - |
| 31. März 2023 | 22,0673 | 22,1226 | 21,8931 | 22,0619 | 22,0619 | - |
| 30. März 2023 | 22,2369 | 22,3545 | 21,9812 | 22,2395 | 22,2395 | - |
| 29. März 2023 | 22,3679 | 22,4246 | 22,2550 | 22,3696 | 22,3696 | - |
| 28. März 2023 | 22,5026 | 22,5717 | 22,3314 | 22,4703 | 22,4703 | - |
| 27. März 2023 | 22,1963 | 22,5227 | 22,1963 | 22,1935 | 22,1935 | - |
| 24. März 2023 | 22,1799 | 22,3130 | 22,1666 | 22,2049 | 22,2049 | - |
| 23. März 2023 | 22,3124 | 22,4013 | 22,2048 | 22,3146 | 22,3146 | - |
| 22. März 2023 | 22,6299 | 22,7826 | 22,4044 | 22,6288 | 22,6288 | - |
| 21. März 2023 | 22,6822 | 22,7985 | 22,6161 | 22,6818 | 22,6818 | - |
| 20. März 2023 | 22,3042 | 22,7279 | 22,2984 | 22,3047 | 22,3047 | - |
| 17. März 2023 | 22,2342 | 22,3708 | 22,2026 | 22,2342 | 22,2342 | - |
| 16. März 2023 | 22,1374 | 22,2789 | 22,1094 | 22,1446 | 22,1446 | - |
| 15. März 2023 | 21,9988 | 22,2529 | 21,9830 | 21,9984 | 21,9984 | - |
| 14. März 2023 | 22,1264 | 22,2850 | 21,9860 | 22,1273 | 22,1273 | - |
| 13. März 2023 | 22,0055 | 22,1609 | 21,9020 | 21,9753 | 21,9753 | - |
| 10. März 2023 | 22,0833 | 22,1367 | 21,9227 | 22,0802 | 22,0802 | - |
| 09. März 2023 | 21,9625 | 22,1929 | 21,9483 | 21,9658 | 21,9658 | - |
| 08. März 2023 | 21,9775 | 22,1397 | 21,8978 | 21,9868 | 21,9868 | - |
| 07. März 2023 | 21,8824 | 22,1267 | 21,8780 | 21,8882 | 21,8882 | - |
| 06. März 2023 | 21,7932 | 21,9642 | 21,7932 | 21,7901 | 21,7901 | - |
| 03. März 2023 | 21,7224 | 21,8160 | 21,6950 | 21,7234 | 21,7234 | - |
| 02. März 2023 | 21,7515 | 21,8500 | 21,6921 | 21,7468 | 21,7468 | - |
| 01. März 2023 | 22,0183 | 22,0783 | 21,7671 | 22,0241 | 22,0241 | - |
| 28. Feb. 2023 | 22,1695 | 22,3297 | 22,1695 | 22,1671 | 22,1671 | - |
| 27. Feb. 2023 | 21,9716 | 22,1817 | 21,9375 | 21,9734 | 21,9734 | - |
| 24. Feb. 2023 | 21,8718 | 22,1317 | 21,8553 | 21,8551 | 21,8551 | - |
| 23. Feb. 2023 | 21,9263 | 22,1118 | 21,9222 | 21,9243 | 21,9243 | - |
| 22. Feb. 2023 | 22,0612 | 22,2302 | 21,9205 | 22,0601 | 22,0601 | - |
| 21. Feb. 2023 | 21,7326 | 22,1560 | 21,7135 | 21,7288 | 21,7288 | - |
| 20. Feb. 2023 | 21,6938 | 21,8450 | 21,6694 | 21,6974 | 21,6974 | - |
| 17. Feb. 2023 | 21,7153 | 21,8335 | 21,6103 | 21,7007 | 21,7007 | - |
| 16. Feb. 2023 | 21,6877 | 21,8915 | 21,6414 | 21,6670 | 21,6670 | - |
| 15. Feb. 2023 | 21,7454 | 21,8622 | 21,5957 | 21,7388 | 21,7388 | - |
| 14. Feb. 2023 | 21,6487 | 21,8163 | 21,6028 | 21,6493 | 21,6493 | - |
| 13. Feb. 2023 | 21,5566 | 21,7795 | 21,5416 | 21,5585 | 21,5585 | - |
| 10. Feb. 2023 | 21,4706 | 21,6977 | 21,4459 | 21,4704 | 21,4704 | - |
| 09. Feb. 2023 | 21,4020 | 21,5782 | 21,3745 | 21,3875 | 21,3875 | - |
| 08. Feb. 2023 | 21,0737 | 21,4858 | 21,0737 | 21,0748 | 21,0748 | - |
| 07. Feb. 2023 | 21,1956 | 21,2603 | 21,0870 | 21,2058 | 21,2058 | - |
| 06. Feb. 2023 | 20,9877 | 21,2893 | 20,9856 | 20,9937 | 20,9937 | - |
| 03. Feb. 2023 | 20,8356 | 21,1189 | 20,8186 | 20,8373 | 20,8373 | - |
| 02. Feb. 2023 | 21,0546 | 21,1655 | 20,8517 | 21,0562 | 21,0562 | - |
| 01. Feb. 2023 | 21,3910 | 21,4479 | 21,1199 | 21,3975 | 21,3975 | - |
| 31. Jan. 2023 | 21,4290 | 21,5541 | 21,3881 | 21,4257 | 21,4257 | - |
| 30. Jan. 2023 | 21,2937 | 21,5255 | 21,2594 | 21,2935 | 21,2935 | - |
| 27. Jan. 2023 | 21,2785 | 21,3649 | 21,2477 | 21,2782 | 21,2782 | - |
| 26. Jan. 2023 | 21,2035 | 21,3256 | 21,0719 | 21,2052 | 21,2052 | - |
| 25. Jan. 2023 | 21,1616 | 21,2582 | 21,1240 | 21,1619 | 21,1619 | - |
| 24. Jan. 2023 | 21,2269 | 21,4184 | 21,1853 | 21,2221 | 21,2221 | - |
| 23. Jan. 2023 | 21,1974 | 21,3720 | 21,1720 | 21,1964 | 21,1964 | - |
| 20. Jan. 2023 | 21,3905 | 21,4164 | 21,1692 | 21,4003 | 21,4003 | - |
| 19. Jan. 2023 | 21,0988 | 21,4679 | 21,0680 | 21,1010 | 21,1010 | - |
| 18. Jan. 2023 | 20,9188 | 21,0897 | 20,8557 | 20,9205 | 20,9205 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
