Deutsche Märkte geschlossen

Kumba Iron Ore Limited (KIO.JO)

Johannesburg - Johannesburg Verzögerter Preis. Währung in ZAc (0.01 ZAR)
Zur Watchlist hinzufügen
45.515,00+773,00 (+1,73%)
Börsenschluss: 05:00PM SAST
Zeitraum:
14. Juli 2023 - 14. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in ZAcDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
12. Juli 202444.900,0046.264,0044.598,0045.515,0045.515,00103.660
11. Juli 202445.950,0045.848,0044.588,0044.742,0044.742,00180.097
10. Juli 202446.001,0046.063,0044.500,0044.986,0044.986,00228.537
09. Juli 202446.699,0046.672,0045.900,0046.063,0046.063,00229.350
08. Juli 202446.750,0046.686,0045.803,0046.191,0046.191,00210.666
05. Juli 202448.957,0048.957,0046.333,0046.836,0046.836,00183.180
04. Juli 202448.823,0049.817,0047.898,0048.840,0048.840,00213.037
03. Juli 202446.000,0048.690,0045.051,0048.216,0048.216,00304.803
02. Juli 202444.700,0045.069,0044.001,0044.868,0044.868,00229.992
01. Juli 202443.902,0045.358,0043.900,0044.713,0044.713,00167.578
28. Juni 202444.500,0044.834,0043.963,0043.963,0043.963,00619.734
27. Juni 202444.550,0044.407,0043.175,0044.190,0044.190,00207.271
26. Juni 202445.500,0045.674,0043.611,0043.663,0043.663,00320.564
25. Juni 202445.423,0046.087,0044.002,0044.535,0044.535,00296.096
24. Juni 202445.984,0046.286,0045.300,0045.401,0045.401,00265.428
21. Juni 202447.500,0048.308,0045.444,0045.984,0045.984,00429.255
20. Juni 202447.800,0048.477,0046.565,0047.801,0047.801,00406.681
19. Juni 202447.250,0047.674,0044.900,0047.041,0047.041,00316.976
18. Juni 202444.700,0046.948,0044.493,0046.307,0046.307,00249.342
14. Juni 202444.136,0044.541,0043.400,0044.493,0044.493,00289.631
13. Juni 202443.700,0044.590,0042.966,0044.136,0044.136,00203.783
12. Juni 202444.121,0044.271,0043.294,0043.668,0043.668,00228.092
11. Juni 202445.849,0045.662,0043.187,0043.944,0043.944,00315.770
10. Juni 202446.324,0046.660,0045.479,0045.479,0045.479,00135.976
07. Juni 202447.562,0048.298,0046.336,0046.901,0046.901,00117.360
06. Juni 202448.300,0048.982,0047.515,0048.079,0048.079,00249.153
05. Juni 202446.566,0047.770,0046.560,0047.034,0047.034,00207.809
04. Juni 202447.600,0048.006,0045.868,0046.491,0046.491,00464.878
03. Juni 202448.000,0050.392,0047.177,0048.000,0048.000,00295.119
31. Mai 202450.998,0051.003,0048.916,0049.026,0049.026,00390.530
30. Mai 202451.501,0053.000,0049.112,0049.220,0049.220,00274.805
28. Mai 202452.500,0052.995,0051.524,0052.506,0052.506,00453.064
27. Mai 202451.201,0053.300,0051.301,0052.741,0052.741,00341.508
24. Mai 202451.495,0053.085,0051.448,0052.986,0052.986,00133.771
23. Mai 202453.700,0054.200,0051.410,0052.010,0052.010,00231.279
22. Mai 202453.537,0056.148,0052.834,0054.826,0054.826,00542.158
21. Mai 202452.575,0053.892,0052.070,0053.624,0053.624,00157.938
20. Mai 202452.800,0053.833,0052.016,0052.567,0052.567,00146.365
17. Mai 202452.000,0053.262,0051.877,0052.825,0052.825,00151.720
16. Mai 202452.500,0053.995,0052.323,0053.264,0053.264,00278.585
15. Mai 202454.075,0054.447,0052.961,0053.055,0053.055,00376.774
14. Mai 202451.989,0055.630,0051.212,0054.152,0054.152,00443.072
13. Mai 202449.639,0052.527,0049.639,0052.527,0052.527,00218.455
10. Mai 202449.999,0051.335,0048.931,0051.000,0051.000,00149.091
09. Mai 202448.200,0049.989,0048.201,0049.275,0049.275,00155.378
08. Mai 202449.800,0050.000,0048.172,0049.972,0049.972,00308.792
07. Mai 202449.499,0049.887,0049.082,0049.492,0049.492,00156.656
06. Mai 202448.300,0049.801,0047.741,0049.321,0049.321,00261.382
03. Mai 202447.499,0048.124,0046.495,0047.900,0047.900,00331.186
02. Mai 202446.500,0047.466,0045.743,0045.885,0045.885,00324.838
30. Apr. 202445.600,0047.595,0046.360,0046.352,0046.352,00408.231
29. Apr. 202446.742,0048.288,0046.742,0048.122,0048.122,00151.359
26. Apr. 202445.577,0048.048,0044.891,0047.554,0047.554,00396.932
25. Apr. 202446.424,0046.417,0043.135,0045.500,0045.500,001.150.294
24. Apr. 202445.251,0046.735,0045.205,0046.100,0046.100,00168.348
23. Apr. 202445.400,0045.270,0043.493,0044.614,0044.614,00267.623
22. Apr. 202447.011,0047.720,0045.550,5046.000,0046.000,00205.496
19. Apr. 202448.700,0048.969,0047.658,0047.856,0047.856,00195.070
18. Apr. 202447.750,0048.986,0047.693,0048.229,0048.229,00364.998
17. Apr. 202447.400,0048.300,0046.328,0047.269,0047.269,00320.828
16. Apr. 202447.197,0047.987,0045.825,0046.100,0046.100,00311.582
15. Apr. 202449.195,0049.644,0048.257,0048.498,0048.498,00205.791
12. Apr. 202448.250,0049.688,0048.376,0048.906,0048.906,00244.902
11. Apr. 202448.468,0048.665,0047.520,0048.000,0048.000,00230.683
10. Apr. 202448.800,0049.781,0047.978,0048.887,0048.887,00273.360
09. Apr. 202447.250,0048.411,0047.484,0048.000,0048.000,00405.402
08. Apr. 202447.219,0047.489,0046.639,0046.921,0046.921,0099.565
05. Apr. 202446.749,0046.898,0045.622,0046.092,0046.092,00184.515
04. Apr. 202447.735,0047.771,0046.699,0047.123,0047.123,00270.913
03. Apr. 202447.390,0047.403,0046.269,0046.736,0046.736,00257.047
02. Apr. 202446.503,0049.158,0046.792,0048.655,0048.655,00523.058
28. März 202445.100,0047.249,0044.659,0046.227,0046.227,00257.364
27. März 202445.995,0045.900,0045.094,0045.172,0045.172,00325.307
26. März 202447.146,0047.178,0045.503,0045.841,0045.841,00184.449
25. März 202447.370,0047.568,0046.815,0047.000,0047.000,00306.903
22. März 202448.100,0048.454,0045.982,0046.482,0046.482,00427.811
20. März 202445.692,0047.129,0045.008,0047.129,0047.129,00684.889
19. März 202443.890,0045.271,0043.266,0045.086,0045.086,00398.784
18. März 202442.000,0043.820,0041.327,0043.750,0043.750,00492.605
15. März 202444.599,0044.737,0041.070,0041.070,0041.070,001.350.154
14. März 202445.637,0046.060,0044.200,0044.693,0044.693,00692.488
13. März 202445.501,0048.484,0045.269,0045.484,0045.484,00500.191
13. März 20242420 Dividende
12. März 202449.968,0050.160,0048.200,0049.301,0046.881,00407.370
11. März 202451.899,0051.701,0048.501,0048.871,0046.472,11515.500
08. März 202452.800,0054.396,0052.599,0052.693,0050.106,50332.934
07. März 202454.203,0054.115,0052.248,0053.919,0051.272,32185.877
06. März 202453.799,0054.118,0052.543,0053.676,0051.041,25277.067
05. März 202453.999,0053.999,0052.222,0052.640,0050.056,10216.674
04. März 202452.801,0053.797,0052.545,0052.545,0049.965,77204.652
01. März 202454.400,0053.803,0052.750,0053.454,0050.830,14206.862
29. Feb. 202453.915,0054.974,0053.183,0053.695,0051.059,32572.859
28. Feb. 202454.500,0055.000,0053.406,0053.881,0051.236,19322.903
27. Feb. 202454.029,0055.162,0054.029,0054.703,0052.017,84218.806
26. Feb. 202454.399,0054.400,0052.922,0053.883,0051.238,09191.853
23. Feb. 202454.300,0055.281,0054.150,0055.140,0052.433,39559.861
22. Feb. 202453.040,0054.328,0052.508,0054.218,0051.556,64195.977
21. Feb. 202454.301,0054.349,0051.408,0052.500,0049.922,97400.533
20. Feb. 202454.900,0054.924,0052.518,0054.893,0052.198,51418.510
19. Feb. 202455.001,0056.088,0055.158,0055.989,0053.240,71340.004
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...