Deutsche Märkte öffnen in 3 Stunden 31 Minuten
Nikkei 225
30.139,65-100,41(-0,33%)Dow Jones 30
34.869,37+71,37(+0,21%)BTC-EUR
36.390,79-1.597,61(-4,21%)CMC Crypto 200
1.053,82-47,70(-4,33%)Nasdaq Compositive
14.969,97-77,73(-0,52%)S&P 500
4.443,11-12,37(-0,28%)
Kumba Iron Ore Limited (KIO.JO)
Johannesburg - Johannesburg Verzögerter Preis. Währung in ZAc
Zur Watchlist hinzufügen
51.500,00+8,00 (+0,02%)
Börsenschluss: 5:08PM SAST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in ZAc
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 27. Sept. 2021 | 51.610,00 | 53.241,00 | 51.251,00 | 51.500,00 | 51.500,00 | 702.408 |
| 23. Sept. 2021 | 53.950,00 | 53.628,00 | 50.302,00 | 51.492,00 | 51.492,00 | 595.856 |
| 22. Sept. 2021 | 54.399,00 | 55.111,00 | 51.730,00 | 52.442,00 | 52.442,00 | 794.876 |
| 21. Sept. 2021 | 52.301,00 | 54.206,00 | 52.057,00 | 52.379,00 | 52.379,00 | 289.579 |
| 20. Sept. 2021 | 53.000,00 | 52.936,00 | 51.272,00 | 52.526,00 | 52.526,00 | 475.319 |
| 17. Sept. 2021 | 57.800,00 | 57.933,00 | 54.501,00 | 54.718,00 | 54.718,00 | 1.017.884 |
| 16. Sept. 2021 | 58.900,00 | 59.525,00 | 57.606,00 | 58.007,00 | 58.007,00 | 585.237 |
| 15. Sept. 2021 | 60.276,00 | 60.938,00 | 58.950,00 | 59.512,00 | 59.512,00 | 497.697 |
| 14. Sept. 2021 | 61.863,00 | 62.275,00 | 60.032,00 | 60.718,00 | 60.718,00 | 217.942 |
| 13. Sept. 2021 | 62.000,00 | 62.269,00 | 61.296,00 | 62.269,00 | 62.269,00 | 217.175 |
| 10. Sept. 2021 | 61.300,00 | 63.517,00 | 61.750,00 | 62.540,00 | 62.540,00 | 204.759 |
| 09. Sept. 2021 | 62.550,00 | 63.515,00 | 61.186,00 | 61.715,00 | 61.715,00 | 363.139 |
| 08. Sept. 2021 | 62.536,00 | 64.178,00 | 62.389,00 | 62.548,00 | 62.548,00 | 377.559 |
| 07. Sept. 2021 | 63.000,00 | 63.516,00 | 62.551,00 | 63.027,00 | 63.027,00 | 228.573 |
| 06. Sept. 2021 | 62.940,00 | 63.382,00 | 62.527,00 | 63.065,00 | 63.065,00 | 214.409 |
| 03. Sept. 2021 | 63.364,00 | 64.622,00 | 61.910,00 | 64.116,00 | 64.116,00 | 370.245 |
| 02. Sept. 2021 | 62.248,00 | 64.272,00 | 62.495,00 | 63.500,00 | 63.500,00 | 463.672 |
| 01. Sept. 2021 | 64.643,00 | 65.681,00 | 62.585,00 | 63.675,00 | 63.675,00 | 445.889 |
| 31. Aug. 2021 | 65.899,00 | 66.810,00 | 64.610,00 | 65.300,00 | 65.300,00 | 493.869 |
| 30. Aug. 2021 | 65.634,00 | 66.743,00 | 64.884,00 | 66.226,00 | 66.226,00 | 207.415 |
| 27. Aug. 2021 | 64.128,00 | 65.658,00 | 63.322,00 | 65.432,00 | 65.432,00 | 344.505 |
| 26. Aug. 2021 | 64.500,00 | 64.950,00 | 63.090,00 | 64.101,00 | 64.101,00 | 298.531 |
| 25. Aug. 2021 | 64.614,00 | 64.610,00 | 62.875,00 | 64.461,00 | 64.461,00 | 302.272 |
| 24. Aug. 2021 | 63.056,00 | 64.104,00 | 62.146,00 | 63.894,00 | 63.894,00 | 403.414 |
| 23. Aug. 2021 | 62.589,00 | 62.802,00 | 60.880,00 | 62.802,00 | 62.802,00 | 347.247 |
| 20. Aug. 2021 | 61.508,00 | 62.772,00 | 59.895,00 | 60.694,00 | 60.694,00 | 405.718 |
| 19. Aug. 2021 | 65.000,00 | 65.328,00 | 60.652,00 | 61.563,00 | 61.563,00 | 825.928 |
| 18. Aug. 2021 | 69.500,00 | 69.442,00 | 64.478,00 | 66.875,00 | 66.875,00 | 588.743 |
| 18. Aug. 2021 | 7270 Dividende | |||||
| 17. Aug. 2021 | 73.847,00 | 77.065,00 | 73.832,00 | 76.568,00 | 69.298,00 | 600.533 |
| 16. Aug. 2021 | 74.800,00 | 75.755,00 | 73.096,00 | 73.848,00 | 66.836,26 | 367.746 |
| 13. Aug. 2021 | 75.986,00 | 76.196,00 | 73.500,00 | 74.782,00 | 67.681,58 | 225.782 |
| 12. Aug. 2021 | 74.643,00 | 75.886,00 | 74.000,00 | 75.591,00 | 68.413,77 | 172.455 |
| 11. Aug. 2021 | 74.653,00 | 76.330,00 | 74.636,00 | 75.505,00 | 68.335,93 | 312.304 |
| 10. Aug. 2021 | 77.700,00 | 77.706,00 | 72.565,00 | 74.459,00 | 67.389,24 | 464.797 |
| 06. Aug. 2021 | 76.411,00 | 78.693,00 | 76.426,00 | 77.921,00 | 70.522,53 | 307.784 |
| 05. Aug. 2021 | 78.400,00 | 78.791,00 | 75.783,00 | 76.373,00 | 69.121,52 | 529.597 |
| 04. Aug. 2021 | 79.500,00 | 80.178,00 | 78.242,00 | 79.079,00 | 71.570,59 | 216.623 |
| 03. Aug. 2021 | 77.800,00 | 80.338,00 | 77.530,00 | 78.976,00 | 71.477,37 | 390.001 |
| 02. Aug. 2021 | 78.240,00 | 79.012,50 | 76.775,00 | 77.830,00 | 70.440,17 | 219.118 |
| 30. Juli 2021 | 76.446,00 | 78.720,00 | 75.150,00 | 77.803,00 | 70.415,73 | 346.553 |
| 29. Juli 2021 | 75.955,00 | 78.373,00 | 76.000,00 | 77.933,00 | 70.533,40 | 226.846 |
| 28. Juli 2021 | 73.900,00 | 76.176,00 | 73.234,00 | 75.955,00 | 68.743,20 | 265.641 |
| 27. Juli 2021 | 73.292,00 | 74.444,00 | 72.109,00 | 72.918,00 | 65.994,56 | 324.413 |
| 26. Juli 2021 | 70.949,00 | 73.005,00 | 70.469,00 | 72.991,00 | 66.060,63 | 194.366 |
| 23. Juli 2021 | 70.580,00 | 71.117,00 | 69.651,00 | 70.246,00 | 63.576,26 | 171.270 |
| 22. Juli 2021 | 70.200,00 | 70.999,00 | 69.715,00 | 70.897,00 | 64.165,45 | 160.244 |
| 21. Juli 2021 | 69.500,00 | 70.952,00 | 68.821,00 | 70.162,00 | 63.500,24 | 215.380 |
| 20. Juli 2021 | 70.001,00 | 71.319,00 | 69.059,00 | 70.250,00 | 63.579,88 | 243.482 |
| 19. Juli 2021 | 69.000,00 | 70.368,00 | 68.500,00 | 69.020,00 | 62.466,67 | 159.814 |
| 16. Juli 2021 | 72.499,00 | 72.500,00 | 70.327,00 | 70.364,00 | 63.683,06 | 111.999 |
| 15. Juli 2021 | 71.761,00 | 72.990,00 | 71.106,00 | 72.659,00 | 65.760,15 | 178.539 |
| 14. Juli 2021 | 68.500,00 | 72.771,00 | 68.860,00 | 71.887,00 | 65.061,45 | 246.924 |
| 13. Juli 2021 | 69.800,00 | 71.262,00 | 69.225,00 | 70.577,00 | 63.875,84 | 249.859 |
| 12. Juli 2021 | 68.628,00 | 69.397,00 | 66.671,00 | 69.397,00 | 62.807,88 | 213.110 |
| 09. Juli 2021 | 67.500,00 | 69.429,00 | 67.115,00 | 69.170,00 | 62.602,43 | 339.782 |
| 08. Juli 2021 | 66.785,00 | 67.569,00 | 66.134,00 | 67.061,00 | 60.693,67 | 291.198 |
| 07. Juli 2021 | 67.098,00 | 68.436,00 | 67.052,00 | 67.785,00 | 61.348,93 | 166.699 |
| 06. Juli 2021 | 68.499,00 | 68.756,00 | 66.830,00 | 66.830,00 | 60.484,61 | 201.552 |
| 05. Juli 2021 | 67.363,00 | 68.188,00 | 66.374,00 | 68.098,00 | 61.632,21 | 301.912 |
| 02. Juli 2021 | 66.180,00 | 67.327,00 | 65.710,00 | 66.791,00 | 60.449,31 | 185.201 |
| 01. Juli 2021 | 64.899,00 | 67.000,00 | 64.194,00 | 65.904,00 | 59.646,53 | 310.108 |
| 30. Juni 2021 | 64.390,00 | 65.325,00 | 63.630,00 | 64.059,00 | 57.976,71 | 257.269 |
| 29. Juni 2021 | 64.000,00 | 65.344,00 | 63.276,00 | 63.968,00 | 57.894,35 | 472.390 |
| 28. Juni 2021 | 65.325,00 | 65.369,00 | 62.902,00 | 63.900,00 | 57.832,80 | 526.905 |
| 25. Juni 2021 | 63.489,00 | 64.822,00 | 62.844,00 | 63.881,00 | 57.815,61 | 373.285 |
| 24. Juni 2021 | 64.199,00 | 64.197,00 | 61.381,00 | 62.030,00 | 56.140,36 | 300.569 |
| 23. Juni 2021 | 60.201,00 | 62.408,00 | 60.000,00 | 61.698,00 | 55.839,88 | 440.744 |
| 22. Juni 2021 | 58.525,00 | 59.730,00 | 57.495,00 | 59.722,00 | 54.051,50 | 440.983 |
| 21. Juni 2021 | 57.375,00 | 58.022,00 | 56.701,00 | 57.552,00 | 52.087,54 | 465.624 |
| 18. Juni 2021 | 60.586,00 | 60.591,00 | 58.000,00 | 58.331,00 | 52.792,57 | 760.983 |
| 17. Juni 2021 | 57.280,00 | 61.792,00 | 56.000,00 | 60.975,00 | 55.185,53 | 458.995 |
| 15. Juni 2021 | 61.493,00 | 61.854,00 | 59.685,00 | 60.235,00 | 54.515,79 | 181.297 |
| 14. Juni 2021 | 62.999,00 | 63.180,00 | 61.133,00 | 61.493,00 | 55.654,34 | 197.779 |
| 11. Juni 2021 | 61.501,00 | 63.123,00 | 61.641,00 | 62.889,00 | 56.917,80 | 149.449 |
| 10. Juni 2021 | 60.500,00 | 62.045,00 | 60.010,00 | 61.365,00 | 55.538,50 | 158.226 |
| 09. Juni 2021 | 61.002,00 | 61.798,00 | 60.013,00 | 60.402,00 | 54.666,93 | 297.899 |
| 08. Juni 2021 | 62.001,00 | 63.260,00 | 61.264,00 | 61.312,00 | 55.490,53 | 187.420 |
| 07. Juni 2021 | 62.674,00 | 62.674,00 | 61.812,00 | 61.978,00 | 56.093,29 | 102.212 |
| 04. Juni 2021 | 63.473,00 | 64.002,00 | 62.665,00 | 63.559,00 | 57.524,18 | 90.862 |
| 03. Juni 2021 | 64.500,00 | 64.365,00 | 62.605,00 | 63.336,00 | 57.322,36 | 130.594 |
| 02. Juni 2021 | 64.311,00 | 64.497,00 | 63.481,00 | 63.992,00 | 57.916,07 | 135.411 |
| 01. Juni 2021 | 64.151,00 | 65.144,00 | 63.863,00 | 64.262,00 | 58.160,43 | 123.905 |
| 31. Mai 2021 | 62.450,00 | 64.177,00 | 61.769,00 | 63.998,00 | 57.921,50 | 183.978 |
| 28. Mai 2021 | 62.821,00 | 63.171,00 | 61.000,00 | 61.455,00 | 55.619,95 | 199.374 |
| 27. Mai 2021 | 60.750,00 | 62.823,00 | 60.751,00 | 62.402,00 | 56.477,04 | 486.248 |
| 26. Mai 2021 | 62.650,00 | 62.998,00 | 59.903,00 | 60.052,00 | 54.350,16 | 320.374 |
| 25. Mai 2021 | 62.999,00 | 64.006,00 | 62.513,00 | 63.021,00 | 57.037,27 | 325.346 |
| 24. Mai 2021 | 62.979,00 | 63.831,00 | 62.569,00 | 63.281,00 | 57.272,58 | 120.216 |
| 21. Mai 2021 | 64.463,00 | 65.469,00 | 64.001,00 | 64.385,00 | 58.271,75 | 102.457 |
| 20. Mai 2021 | 64.801,00 | 65.870,00 | 64.500,00 | 64.911,00 | 58.747,81 | 111.089 |
| 19. Mai 2021 | 67.775,00 | 67.897,00 | 64.474,00 | 65.130,00 | 58.946,02 | 243.990 |
| 18. Mai 2021 | 69.500,00 | 70.653,00 | 67.948,00 | 68.307,00 | 61.821,37 | 148.028 |
| 17. Mai 2021 | 68.589,00 | 69.308,00 | 67.186,00 | 68.846,00 | 62.309,19 | 129.701 |
| 14. Mai 2021 | 67.951,00 | 68.772,00 | 66.414,00 | 68.589,00 | 62.076,59 | 239.760 |
| 13. Mai 2021 | 70.489,00 | 70.489,00 | 67.465,00 | 68.633,00 | 62.116,41 | 227.877 |
| 12. Mai 2021 | 68.401,00 | 72.492,00 | 69.256,00 | 71.738,00 | 64.926,60 | 140.995 |
| 11. Mai 2021 | 70.699,00 | 70.700,00 | 68.791,00 | 69.646,00 | 63.033,23 | 136.489 |
| 10. Mai 2021 | 70.900,00 | 72.596,00 | 70.746,00 | 71.076,00 | 64.327,46 | 265.280 |
| 07. Mai 2021 | 68.890,00 | 70.745,00 | 68.725,00 | 69.032,00 | 62.477,53 | 261.271 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2021 Verizon Media. Alle Rechte vorbehalten.
