Deutsche Märkte geschlossen

Kumba Iron Ore Limited (KIO.JO)

Johannesburg - Johannesburg Verzögerter Preis. Währung in ZAc (0.01 ZAR)
Zur Watchlist hinzufügen
45.493,00+946,00 (+2,12%)
Börsenschluss: 05:00PM SAST
Zeitraum:
07. Aug. 2021 - 07. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in ZAcDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Aug. 202244.860,0045.582,0044.001,0045.493,0045.493,00268.539
04. Aug. 202244.300,0045.184,0042.385,0044.547,0044.547,00414.638
03. Aug. 202244.601,0044.910,0043.003,0043.142,0043.142,00517.149
02. Aug. 202246.150,0046.577,0043.851,0044.322,0044.322,00366.222
01. Aug. 202249.255,0049.251,0045.988,0045.988,0045.988,00464.217
29. Juli 202247.401,0049.255,0047.354,0049.255,0049.255,00418.062
28. Juli 202247.800,0049.164,0046.448,0046.701,0046.701,00412.219
27. Juli 202247.240,0047.500,0045.931,0046.904,0046.904,00256.656
26. Juli 202246.939,0047.804,0045.430,0045.889,0045.889,00374.155
25. Juli 202245.843,0047.091,0045.133,0046.377,0046.377,00172.186
22. Juli 202246.198,0046.400,0045.099,0045.825,0045.825,00330.235
21. Juli 202245.000,0045.869,0043.797,0045.081,0045.081,00258.721
20. Juli 202247.700,0048.511,0046.203,0046.703,0046.703,00152.235
19. Juli 202246.500,0047.619,0045.293,0047.619,0047.619,00280.468
18. Juli 202245.400,0047.385,0045.127,0046.613,0046.613,00358.330
15. Juli 202243.430,0044.259,0042.640,0044.259,0044.259,00201.058
14. Juli 202247.303,0048.633,0043.957,0044.117,0044.117,00391.278
13. Juli 202249.705,0049.348,0047.328,0048.052,0048.052,00247.750
12. Juli 202248.701,0048.700,0047.621,0048.403,0048.403,00313.246
11. Juli 202251.700,0051.053,0048.389,0048.931,0048.931,00384.548
08. Juli 202251.000,0052.078,0049.436,0052.078,0052.078,00354.193
07. Juli 202251.102,0052.299,0049.475,0051.200,0051.200,00242.230
06. Juli 202249.724,0049.764,0047.595,0048.965,0048.965,00432.691
05. Juli 202251.600,0051.600,0049.062,0049.479,0049.479,00413.135
04. Juli 202250.360,0052.021,0050.012,0051.643,0051.643,00125.783
01. Juli 202251.100,0052.600,0050.800,0051.107,0051.107,00249.296
30. Juni 202252.890,0053.754,0051.899,0052.565,0052.565,00339.533
29. Juni 202252.972,0054.078,0052.152,0053.729,0053.729,00352.509
28. Juni 202252.810,0054.787,0052.239,0053.546,0053.546,00368.151
27. Juni 202251.550,0052.907,5051.487,0052.200,0052.200,00317.968
24. Juni 202248.901,0051.181,0048.654,0050.722,0050.722,00152.999
23. Juni 202250.399,0050.699,0048.517,0050.236,0050.236,00455.986
22. Juni 202250.200,0051.000,0049.116,0050.393,0050.393,00420.669
21. Juni 202250.296,0052.359,0049.485,0052.290,0052.290,00466.634
20. Juni 202249.492,0050.961,0048.450,0048.856,0048.856,00603.727
17. Juni 202252.694,0053.130,0050.927,0051.429,0051.429,00862.844
15. Juni 202253.801,0054.456,0051.837,0054.306,0054.306,00587.351
14. Juni 202255.813,0056.543,0053.149,0053.805,0053.805,00619.729
13. Juni 202254.870,0056.050,0054.073,0055.813,0055.813,00372.643
10. Juni 202257.722,0057.850,0055.521,0055.827,0055.827,00284.772
09. Juni 202258.500,0059.026,0056.804,0057.730,0057.730,00182.439
08. Juni 202260.000,0060.435,0056.720,0057.954,0057.954,00277.115
07. Juni 202259.450,0060.762,0058.472,0060.003,0060.003,00350.451
06. Juni 202259.292,0059.700,0057.737,0059.571,0059.571,00176.165
03. Juni 202259.001,0059.799,0058.478,0059.647,0059.647,00191.444
02. Juni 202256.903,0059.952,0056.903,0058.486,0058.486,00280.691
01. Juni 202258.112,0058.247,0055.418,0057.543,0057.543,00330.843
31. Mai 202257.000,0059.663,0056.500,0058.966,0058.966,00960.154
30. Mai 202256.000,0056.955,0054.820,0056.852,0056.852,00222.642
27. Mai 202253.756,0055.837,0053.093,0055.078,0055.078,00359.076
26. Mai 202251.511,0053.205,0050.509,0053.205,0053.205,00259.990
25. Mai 202252.141,0052.926,0051.176,0051.996,0051.996,00400.609
24. Mai 202250.279,0052.707,0050.000,0052.465,0052.465,00255.041
23. Mai 202251.601,0053.462,0051.700,0052.675,0052.675,00344.807
20. Mai 202250.400,0051.699,0049.897,0050.824,0050.824,00334.815
19. Mai 202247.975,0050.225,0047.426,0049.313,0049.313,00432.720
18. Mai 202251.398,0051.467,0048.340,0048.716,0048.716,00408.190
17. Mai 202248.400,0052.536,0048.399,0051.136,0051.136,00559.180
16. Mai 202247.700,0048.053,0046.810,0048.053,0048.053,00521.175
13. Mai 202249.350,0049.350,0046.739,0047.193,0047.193,00451.219
12. Mai 202248.188,0048.515,0046.000,0048.186,0048.186,00652.698
11. Mai 202247.900,0049.256,0046.530,0049.240,0049.240,00521.845
10. Mai 202246.765,0047.484,0045.016,0046.503,0046.503,00669.024
09. Mai 202248.400,0048.965,0046.016,0046.765,0046.765,00508.734
06. Mai 202251.000,0050.514,0047.830,0049.407,0049.407,00355.493
05. Mai 202250.512,0053.584,0051.116,0051.341,0051.341,00404.860
04. Mai 202253.000,0052.371,0050.624,0051.000,0051.000,00417.496
03. Mai 202253.800,0053.468,0051.568,0052.204,0052.204,00230.105
29. Apr. 202250.274,0054.571,0049.754,0053.400,0053.400,00734.237
28. Apr. 202248.500,0049.466,0047.214,0048.942,0048.942,001.057.514
26. Apr. 202250.593,0050.072,0047.640,0047.640,0047.640,00625.228
25. Apr. 202247.790,0051.440,0045.212,0049.030,0049.030,001.179.690
22. Apr. 202256.500,0056.529,0050.670,0050.670,0050.670,00866.040
21. Apr. 202264.869,0064.615,0055.321,0057.856,0057.856,00995.329
20. Apr. 202264.999,0067.659,0064.195,0066.196,0066.196,00541.405
19. Apr. 202265.008,0067.731,0065.104,0065.233,0065.233,00197.192
14. Apr. 202264.000,0065.714,0063.859,0065.007,0065.007,00145.651
13. Apr. 202264.546,0064.986,0062.906,0063.516,0063.516,00213.036
12. Apr. 202265.301,0065.754,0063.192,0065.118,0065.118,00466.991
11. Apr. 202264.258,0065.752,0063.931,0065.303,0065.303,00236.660
08. Apr. 202267.099,0067.681,0064.535,0066.347,0066.347,00243.854
07. Apr. 202268.200,0067.920,5062.889,0066.572,0066.572,00568.642
06. Apr. 202266.979,0068.736,0067.488,0068.316,0068.316,00245.886
05. Apr. 202267.777,0068.497,0066.151,0067.792,0067.792,00204.961
04. Apr. 202268.500,0069.917,0066.972,0067.389,0067.389,00416.109
01. Apr. 202265.549,0068.809,0064.958,0068.809,0068.809,00347.898
31. März 202265.000,0066.376,0064.442,0065.537,0065.537,00324.251
30. März 202261.675,0065.673,0062.325,0065.673,0065.673,00230.410
29. März 202262.900,0063.265,0059.510,0061.912,0061.912,00310.193
28. März 202263.500,0064.263,0062.246,0062.683,0062.683,00305.113
25. März 202263.500,0063.663,0061.477,0063.390,0063.390,00315.773
24. März 202261.091,0063.698,0060.420,0062.939,0062.939,00452.128
23. März 202263.000,0063.182,0060.248,0060.771,0060.771,00297.474
22. März 202261.349,0064.441,0060.577,0062.041,0062.041,00243.310
18. März 202262.498,0062.183,0060.512,0061.349,0061.349,00920.059
17. März 202258.738,0061.346,0058.772,0060.800,0060.800,00568.212
16. März 202261.950,0059.751,0056.012,0058.593,0058.593,00560.149
16. März 20223050 Dividende
15. März 202260.480,0060.469,0057.413,0058.057,0055.007,00583.482
14. März 202262.790,0062.522,0060.054,0061.032,0057.825,71349.082
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...