Deutsche Märkte öffnen in 10 Minuten

KAP Limited (KAP.JO)

Johannesburg - Johannesburg Verzögerter Preis. Währung in ZAc (0.01 ZAR)
Zur Watchlist hinzufügen
299,00+5,00 (+1,70%)
Börsenschluss: 05:00PM SAST
Zeitraum:
23. Juli 2023 - 23. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in ZAcDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Juli 2024291,00299,00294,00299,00299,001.138.137
19. Juli 2024292,00301,00292,00294,00294,00861.478
18. Juli 2024287,00300,00277,00300,00300,002.357.861
17. Juli 2024293,00293,00290,00290,00290,001.341.523
16. Juli 2024294,00295,00290,00292,00292,00556.342
15. Juli 2024296,00296,00288,00290,00290,001.037.799
12. Juli 2024294,00312,00294,00296,00296,004.011.539
11. Juli 2024296,00296,00288,00296,00296,001.817.775
10. Juli 2024288,00296,00286,00295,00295,001.320.476
09. Juli 2024286,00290,00280,00285,00285,001.889.162
08. Juli 2024299,00300,00285,00289,00289,002.001.683
05. Juli 2024295,00306,00298,00300,00300,00622.764
04. Juli 2024314,00315,00294,00294,00294,004.254.295
03. Juli 2024302,00323,00295,00313,00313,009.776.423
02. Juli 2024323,00323,00298,00305,00305,002.742.920
01. Juli 2024290,00328,00281,00316,00316,0010.253.213
28. Juni 2024286,00301,00285,00285,00285,002.008.031
27. Juni 2024289,00293,00279,00287,00287,00529.998
26. Juni 2024288,00310,00285,00295,00295,002.562.018
25. Juni 2024295,00300,00285,00290,00290,002.352.116
24. Juni 2024311,00314,00290,00295,00295,001.399.913
21. Juni 2024293,00310,00290,00310,00310,0010.390.984
20. Juni 2024303,00303,00288,00293,00293,003.261.524
19. Juni 2024297,00302,00290,00297,00297,005.401.982
18. Juni 2024262,00297,00261,00289,00289,004.488.423
14. Juni 2024247,00267,00247,00265,00265,008.261.862
13. Juni 2024250,00255,00246,00246,00246,001.484.271
12. Juni 2024244,00251,00243,00248,00248,00470.193
11. Juni 2024242,00246,00240,00242,00242,00393.786
10. Juni 2024245,00251,00240,00249,00249,001.093.094
07. Juni 2024235,00245,00228,00245,00245,001.222.937
06. Juni 2024238,00242,00232,00237,00237,002.118.333
05. Juni 2024248,00250,00236,00240,00240,002.658.155
04. Juni 2024255,00255,00247,00251,00251,00875.127
03. Juni 2024251,00262,00250,00255,00255,00899.385
31. Mai 2024257,00257,00250,00253,00253,00752.703
30. Mai 2024264,00264,00251,00253,00253,00804.947
28. Mai 2024258,00262,00255,00262,00262,00585.856
27. Mai 2024265,00265,00253,00259,00259,001.092.385
24. Mai 2024261,00266,00253,00263,00263,002.214.260
23. Mai 2024265,00270,00260,00262,00262,001.865.160
22. Mai 2024253,00265,00252,00264,00264,001.929.228
21. Mai 2024264,00266,00252,00254,00254,001.852.838
20. Mai 2024262,00268,00261,00264,00264,005.318.912
17. Mai 2024262,00265,00259,00261,00261,00874.812
16. Mai 2024264,00265,00262,00264,00264,003.482.763
15. Mai 2024261,00265,00259,00262,00262,004.080.093
14. Mai 2024260,00267,00259,00261,00261,001.033.782
13. Mai 2024260,00265,00260,00263,00263,002.730.470
10. Mai 2024260,00267,00260,00263,00263,003.280.502
09. Mai 2024259,00263,00259,00262,00262,002.653.523
08. Mai 2024259,00264,00259,00263,00263,003.844.111
07. Mai 2024258,00261,00258,00258,00258,001.541.090
06. Mai 2024261,00264,00258,00258,00258,00623.470
03. Mai 2024259,00262,00258,00260,00260,001.921.999
02. Mai 2024260,00264,00257,00258,00258,005.619.530
30. Apr. 2024257,00261,00256,00257,00257,002.020.320
29. Apr. 2024256,00262,00255,00257,00257,002.687.726
26. Apr. 2024244,00256,00244,00252,00252,001.076.206
25. Apr. 2024259,00259,00244,00244,00244,001.529.113
24. Apr. 2024258,00261,00254,00257,00257,00579.010
23. Apr. 2024255,00267,00252,00259,00259,001.496.420
22. Apr. 2024262,00262,00254,00256,00256,002.902.662
19. Apr. 2024262,00262,00255,00259,00259,001.557.534
18. Apr. 2024270,00269,00261,00262,00262,001.292.714
17. Apr. 2024267,00268,00261,00268,00268,001.305.904
16. Apr. 2024274,00274,00260,00262,00262,001.985.063
15. Apr. 2024270,00273,00269,00273,00273,00916.402
12. Apr. 2024278,00280,00272,00273,00273,002.342.847
11. Apr. 2024272,00283,00271,00275,00275,001.770.138
10. Apr. 2024278,00279,00270,00275,00275,001.122.580
09. Apr. 2024274,00278,00270,00277,00277,002.264.345
08. Apr. 2024267,00275,00261,00274,00274,0012.379.371
05. Apr. 2024267,00269,00262,00267,00267,00600.832
04. Apr. 2024265,00270,00265,00269,00269,002.015.303
03. Apr. 2024270,00272,00264,00265,00265,002.601.006
02. Apr. 2024258,00270,00258,00270,00270,004.045.700
28. März 2024258,00260,00254,00260,00260,002.708.752
27. März 2024255,00260,00254,00258,00258,002.263.898
26. März 2024257,00260,00250,00255,00255,004.782.356
25. März 2024265,00268,00255,00256,00256,001.865.154
22. März 2024253,00265,00255,00265,00265,001.337.940
20. März 2024249,00255,00248,00255,00255,00960.411
19. März 2024243,00252,00243,00252,00252,00559.363
18. März 2024253,00256,00242,00243,00243,004.325.260
15. März 2024255,00262,00252,00258,00258,009.803.930
14. März 2024264,00264,00253,00255,00255,005.519.732
13. März 2024264,00268,00263,00266,00266,004.812.033
12. März 2024268,00268,00262,00264,00264,005.471.586
11. März 2024263,00268,00263,00265,00265,001.583.713
08. März 2024268,00268,00259,00265,00265,002.488.195
07. März 2024263,00269,00260,00266,00266,00964.977
06. März 2024260,00263,00253,00263,00263,002.167.194
05. März 2024254,00258,00251,00258,00258,00625.078
04. März 2024260,00262,00251,00253,00253,001.990.880
01. März 2024233,00258,00230,00257,00257,004.560.044
29. Feb. 2024225,00231,00221,00230,00230,005.595.245
28. Feb. 2024218,00227,00215,00227,00227,002.253.591
27. Feb. 2024227,00227,00210,00219,00219,003.635.465
26. Feb. 2024226,00228,00218,00218,00218,002.000.366
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...