Deutsche Märkte geschlossen

KAP Limited (KAP.JO)

Johannesburg - Johannesburg Verzögerter Preis. Währung in ZAc (0.01 ZAR)
Zur Watchlist hinzufügen
257,00+27,00 (+11,74%)
Börsenschluss: 05:07PM SAST
Zeitraum:
01. März 2023 - 01. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in ZAcDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
23. Feb. 2024228,00233,00226,00230,00230,00321.425
22. Feb. 2024234,00236,00226,00230,00230,001.299.178
21. Feb. 2024234,00234,00224,00227,00227,00233.027
20. Feb. 2024228,00234,00225,00228,00228,001.270.515
19. Feb. 2024231,00232,00226,00232,00232,001.075.701
16. Feb. 2024226,00235,00226,00231,00231,002.532.277
15. Feb. 2024230,00238,00228,00230,00230,004.151.351
14. Feb. 2024229,00237,00226,00230,00230,004.023.085
13. Feb. 2024223,00227,00220,00225,00225,006.246.665
12. Feb. 2024222,00222,00203,00216,00216,003.484.008
09. Feb. 2024219,00220,00213,00220,00220,001.496.288
08. Feb. 2024222,00222,00217,00220,00220,002.942.885
07. Feb. 2024218,00222,00212,00222,00222,0011.825.363
06. Feb. 2024224,00225,00216,00218,00218,001.240.390
05. Feb. 2024224,00230,00220,00220,00220,001.028.307
02. Feb. 2024230,00231,00222,00230,00230,003.311.237
01. Feb. 2024225,00231,00223,00231,00231,005.816.258
31. Jan. 2024222,00226,00220,00223,00223,00934.095
30. Jan. 2024229,00231,00221,00224,00224,00800.001
29. Jan. 2024225,00231,00214,00225,00225,001.612.861
26. Jan. 2024226,00228,00218,00223,00223,001.821.701
25. Jan. 2024231,00231,00225,00225,00225,00419.571
24. Jan. 2024231,00235,00230,00231,00231,00611.057
23. Jan. 2024238,00238,00225,00232,00232,00560.555
22. Jan. 2024242,00246,00231,00231,00231,002.135.879
19. Jan. 2024242,00248,00242,00245,00245,001.883.211
18. Jan. 2024249,00250,00245,00247,00247,001.579.115
17. Jan. 2024248,00248,00243,00245,00245,002.379.893
16. Jan. 2024251,00251,00245,00245,00245,001.470.994
15. Jan. 2024251,00253,00249,00252,00252,001.279.188
12. Jan. 2024237,00254,00237,00254,00254,003.262.425
11. Jan. 2024243,00246,00242,00246,00246,001.531.409
10. Jan. 2024240,00244,00240,00243,00243,001.150.800
09. Jan. 2024244,00244,00238,00243,00243,00789.605
08. Jan. 2024256,00261,00243,00243,00243,00792.394
05. Jan. 2024257,00262,00257,00260,00260,001.486.858
04. Jan. 2024256,00262,00254,00262,00262,001.113.638
03. Jan. 2024260,00261,00250,00258,00258,001.679.643
02. Jan. 2024262,00263,00252,00252,00252,004.767.030
29. Dez. 2023262,00268,00262,00262,00262,002.824.162
28. Dez. 2023255,00265,00254,00258,00258,003.062.963
27. Dez. 2023257,00260,00255,00255,00255,002.481.307
22. Dez. 2023253,00266,00252,00257,00257,00372.709
21. Dez. 2023253,00260,00246,00258,00258,00922.745
20. Dez. 2023246,00257,00245,00256,00256,002.204.716
19. Dez. 2023225,00245,00222,00241,00241,002.724.415
18. Dez. 2023225,00228,00224,00225,00225,001.290.019
14. Dez. 2023231,00240,00225,00225,00225,008.617.367
13. Dez. 2023227,00227,00219,00224,00224,003.541.045
12. Dez. 2023237,00240,00225,00225,00225,003.030.686
11. Dez. 2023248,00253,00233,00235,00235,001.465.710
08. Dez. 2023245,00256,00241,00243,00243,004.052.802
07. Dez. 2023240,00246,00240,00244,00244,00539.694
06. Dez. 2023250,00254,00240,00241,00241,001.331.251
05. Dez. 2023266,00269,00250,00250,00250,001.354.752
04. Dez. 2023267,00275,00257,00272,00272,003.031.334
01. Dez. 2023243,00267,00240,00264,00264,003.786.365
30. Nov. 2023239,00243,00231,00243,00243,0074.990.471
29. Nov. 2023248,00249,00237,00239,00239,003.808.869
28. Nov. 2023262,00262,00244,00247,00247,003.993.272
27. Nov. 2023260,00262,00253,00254,00254,002.393.713
24. Nov. 2023263,00264,00254,00259,00259,001.197.399
23. Nov. 2023255,00263,00251,00263,00263,002.373.320
22. Nov. 2023261,00267,00250,00254,00254,002.735.021
21. Nov. 2023271,00272,00263,00265,00265,0012.678.145
20. Nov. 2023272,00272,00256,00270,00270,005.996.156
17. Nov. 2023271,00272,00260,00267,00267,003.708.204
16. Nov. 2023269,00274,00263,00268,00268,004.797.757
15. Nov. 2023261,00271,00256,00269,00269,004.953.276
14. Nov. 2023270,00274,00260,00260,00260,002.055.514
13. Nov. 2023272,00272,00259,00262,00262,00988.647
10. Nov. 2023266,00271,00257,00260,00260,001.321.718
09. Nov. 2023269,00274,00258,00262,00262,003.030.810
08. Nov. 2023258,00273,00255,00269,00269,004.124.846
07. Nov. 2023247,00258,00245,00252,00252,003.015.709
06. Nov. 2023239,00247,00239,00245,00245,003.615.537
03. Nov. 2023235,00243,00228,00239,00239,001.272.693
02. Nov. 2023230,00235,00225,00230,00230,00748.304
01. Nov. 2023219,00234,00216,00226,00226,001.911.991
31. Okt. 2023215,00226,00215,00223,00223,003.635.199
30. Okt. 2023220,00226,00215,00215,00215,001.822.572
27. Okt. 2023211,00219,00210,00218,00218,001.816.970
26. Okt. 2023211,00214,00200,00214,00214,002.574.929
25. Okt. 2023209,00217,00208,00208,00208,003.278.083
24. Okt. 2023206,00213,00203,00212,00212,001.149.047
23. Okt. 2023206,00216,00198,00209,00209,001.351.622
20. Okt. 2023206,00206,00196,00201,00201,006.426.628
19. Okt. 2023205,00210,00202,00203,00203,002.765.431
18. Okt. 2023214,00214,00204,00208,00208,0024.380.007
17. Okt. 2023212,00216,00205,00216,00216,002.936.384
16. Okt. 2023212,00217,00207,00212,00212,001.467.009
13. Okt. 2023206,00211,00203,00209,00209,004.175.639
12. Okt. 2023216,00219,00205,00212,00212,003.444.678
11. Okt. 2023222,00222,00216,00216,00216,004.779.732
10. Okt. 2023222,00229,00220,00223,00223,003.727.277
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...