Deutsche Märkte schließen in 7 Stunden 35 Minuten

MTN Group Limited (MTN.JO)

Johannesburg - Johannesburg Verzögerter Preis. Währung in ZAc (0.01 ZAR)
Zur Watchlist hinzufügen
9.301,00-98,00 (-1,04%)
Ab 10:39AM SAST. Markt geöffnet.
Zeitraum:
28. März 2023 - 28. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in ZAcDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. März 20249.577,009.675,009.287,009.301,009.301,00946.194
27. März 20249.220,009.508,009.045,009.399,009.399,006.534.020
26. März 20249.190,009.313,009.044,009.217,009.217,005.524.870
25. März 20248.930,009.300,008.868,009.180,009.180,007.229.620
22. März 20248.590,009.330,008.520,009.036,009.036,009.677.785
20. März 20248.350,008.500,008.161,008.413,008.413,0012.073.899
19. März 20248.441,008.511,008.251,008.383,008.383,004.870.636
18. März 20248.456,008.820,008.401,008.482,008.482,005.724.257
15. März 20248.498,008.630,008.386,008.629,008.629,0015.906.301
14. März 20248.528,008.533,008.337,008.436,008.436,005.469.317
13. März 20248.560,008.593,008.375,008.447,008.447,003.975.282
12. März 20248.644,008.800,008.400,008.400,008.400,004.732.776
11. März 20248.233,008.680,008.341,008.639,008.639,004.904.564
08. März 20248.615,008.604,008.210,008.341,008.341,005.120.494
07. März 20248.615,008.615,008.362,008.592,008.592,003.210.696
06. März 20248.209,008.618,008.225,008.618,008.618,003.483.152
05. März 20248.700,008.701,008.187,008.263,008.263,005.935.384
04. März 20248.387,008.736,008.430,008.665,008.665,005.511.734
01. März 20248.000,008.439,007.753,008.406,008.406,0010.565.381
29. Feb. 20248.390,008.494,008.151,008.350,008.350,0010.962.578
28. Feb. 20248.950,008.969,008.289,008.420,008.420,005.242.537
27. Feb. 20248.780,008.975,008.705,008.950,008.950,004.531.356
26. Feb. 20248.690,008.781,008.495,008.780,008.780,006.547.380
23. Feb. 20248.656,008.700,008.489,008.534,008.534,002.462.076
22. Feb. 20248.555,008.769,008.568,008.769,008.769,007.062.216
21. Feb. 20248.660,008.699,008.480,008.553,008.553,008.507.098
20. Feb. 20249.040,009.049,008.527,008.604,008.604,0011.440.516
19. Feb. 20249.090,009.125,009.022,009.043,009.043,004.301.038
16. Feb. 20249.243,009.309,008.952,009.100,009.100,005.727.010
15. Feb. 20249.250,009.300,009.218,009.228,009.228,003.486.220
14. Feb. 20249.300,009.379,009.226,009.290,009.290,005.178.998
13. Feb. 20249.380,009.424,009.191,009.252,009.252,008.569.563
12. Feb. 20249.228,009.400,009.177,009.400,009.400,003.128.335
09. Feb. 20249.300,009.381,009.161,009.231,009.231,002.214.020
08. Feb. 20249.326,009.377,009.124,009.316,009.316,003.593.485
07. Feb. 20249.540,009.574,009.280,009.372,009.372,003.596.300
06. Feb. 20249.530,009.583,009.309,009.498,009.498,003.345.020
05. Feb. 20249.488,009.487,009.258,009.323,009.323,003.088.234
02. Feb. 20249.619,009.935,009.390,009.480,009.480,005.021.176
01. Feb. 20249.545,009.585,009.301,009.579,009.579,004.814.784
31. Jan. 20249.640,009.634,009.310,009.554,009.554,007.169.006
30. Jan. 202410.000,0010.051,009.317,009.652,009.652,007.273.943
29. Jan. 202410.400,0010.424,0010.000,0010.000,0010.000,003.823.041
26. Jan. 202410.000,0010.434,009.939,0010.434,0010.434,002.572.157
25. Jan. 202410.500,0010.515,009.928,0010.114,0010.114,003.832.169
24. Jan. 202410.540,0010.649,0010.389,0010.479,0010.479,002.439.049
23. Jan. 202410.400,0010.585,0010.314,0010.525,0010.525,004.104.693
22. Jan. 202410.808,0010.667,0010.479,0010.601,0010.601,001.953.806
19. Jan. 202410.600,0010.892,0010.513,0010.570,0010.570,004.281.988
18. Jan. 202410.714,0010.874,0010.640,0010.765,0010.765,003.454.110
17. Jan. 202410.801,0010.947,0010.717,0010.768,0010.768,003.438.867
16. Jan. 202410.901,0011.105,0010.816,0011.020,0011.020,002.239.523
15. Jan. 202411.093,0011.120,0010.877,0011.100,0011.100,004.538.690
12. Jan. 202411.290,0011.239,0011.008,0011.189,0011.189,002.237.611
11. Jan. 202411.138,0011.282,0010.938,0011.222,0011.222,003.918.858
10. Jan. 202411.300,0011.158,0011.029,0011.132,0011.132,003.920.334
09. Jan. 202411.123,0011.286,0011.102,0011.198,0011.198,002.570.342
08. Jan. 202411.100,0011.350,0011.062,0011.123,0011.123,002.464.217
05. Jan. 202411.349,0011.312,0011.127,0011.303,0011.303,002.030.825
04. Jan. 202411.201,0011.526,0011.188,0011.308,0011.308,002.684.561
03. Jan. 202411.350,0011.491,0011.300,0011.400,0011.400,002.661.168
02. Jan. 202411.700,0011.671,0011.433,0011.530,0011.530,001.983.916
29. Dez. 202311.409,0011.569,0011.409,0011.550,0011.550,002.210.297
28. Dez. 202311.396,0011.600,0011.379,0011.379,0011.379,001.932.950
27. Dez. 202311.050,0011.800,0011.190,0011.500,0011.500,004.636.068
22. Dez. 202311.216,0011.469,0011.030,0011.336,0011.336,001.423.111
21. Dez. 202311.153,0011.216,0010.730,0011.216,0011.216,0011.101.385
20. Dez. 202311.100,0011.233,0011.067,0011.067,0011.067,003.496.483
19. Dez. 202311.200,0011.219,0011.026,0011.110,0011.110,003.619.160
18. Dez. 202311.400,0011.621,0011.110,0011.110,0011.110,005.739.659
14. Dez. 202310.800,0011.400,0010.705,0011.400,0011.400,0019.579.228
13. Dez. 202310.700,0010.823,0010.649,0010.755,0010.755,004.038.867
12. Dez. 202310.655,0011.000,0010.657,0010.702,0010.702,004.015.618
11. Dez. 202310.546,0010.829,0010.500,0010.756,0010.756,004.824.770
08. Dez. 202310.541,0010.645,0010.431,0010.513,0010.513,003.410.749
07. Dez. 202310.700,0010.672,0010.388,0010.455,0010.455,007.389.226
06. Dez. 202310.366,0010.706,0010.302,0010.622,0010.622,005.261.172
05. Dez. 202310.335,0010.430,0010.195,0010.300,0010.300,004.336.355
04. Dez. 202310.350,0010.370,0010.223,0010.334,0010.334,002.468.694
01. Dez. 202310.294,0010.520,0010.239,0010.336,0010.336,004.922.664
30. Nov. 202310.100,0010.315,0010.003,0010.294,0010.294,0011.422.648
29. Nov. 202310.175,0010.204,009.992,0010.100,0010.100,004.650.157
28. Nov. 202310.100,0010.235,0010.090,0010.232,0010.232,003.923.530
27. Nov. 202310.157,0010.316,0010.129,0010.165,0010.165,004.567.506
24. Nov. 202310.080,0010.229,009.997,0010.208,0010.208,005.488.008
23. Nov. 20239.900,0010.170,009.662,0010.052,0010.052,008.022.003
22. Nov. 20239.681,009.809,009.601,009.631,009.631,002.830.725
21. Nov. 20239.555,009.899,009.570,009.809,009.809,005.423.320
20. Nov. 20239.380,009.599,009.337,009.583,009.583,002.663.314
17. Nov. 20239.400,009.528,009.323,009.370,009.370,003.210.030
16. Nov. 20239.680,009.613,009.297,009.427,009.427,004.727.072
15. Nov. 20239.339,009.718,009.339,009.505,009.505,006.108.854
14. Nov. 20239.159,009.341,009.126,009.341,009.341,007.631.706
13. Nov. 20239.400,009.536,009.109,009.115,009.115,007.820.540
10. Nov. 20239.550,009.550,009.214,009.314,009.314,005.280.640
09. Nov. 20239.530,009.638,009.410,009.509,009.509,003.909.523
08. Nov. 20239.650,009.637,009.328,009.504,009.504,005.918.311
07. Nov. 20239.950,0010.071,009.443,009.550,009.550,007.626.933
06. Nov. 20239.700,009.800,009.617,009.729,009.729,003.665.195
03. Nov. 20239.385,009.677,009.328,009.633,009.633,007.892.293
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...