Deutsche Märkte schließen in 2 Stunden 39 Minuten

Nedbank Group Limited (NED.JO)

Johannesburg - Johannesburg Verzögerter Preis. Währung in ZAc (0.01 ZAR)
Zur Watchlist hinzufügen
19.767,00+1,00 (+0,01%)
Börsenschluss: 05:00PM SAST
Zeitraum:
03. Okt. 2022 - 03. Okt. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in ZAcDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Okt. 202320.000,0020.114,0019.686,0019.767,0019.767,001.291.307
02. Okt. 202320.168,0020.316,0019.747,0019.766,0019.766,001.004.618
29. Sept. 202320.464,0020.450,0020.115,0020.233,0020.233,001.343.533
28. Sept. 202320.400,0020.434,0020.238,0020.294,0020.294,001.164.642
27. Sept. 202320.425,0020.665,0020.354,0020.426,0020.426,001.042.672
26. Sept. 202320.599,0020.717,0020.237,0020.546,0020.546,001.855.510
22. Sept. 202320.600,0020.813,0020.540,0020.581,0020.581,00770.320
21. Sept. 202320.992,0020.836,0020.199,0020.588,0020.588,002.737.251
20. Sept. 202320.223,0020.924,0020.261,0020.924,0020.924,001.323.597
19. Sept. 202320.136,0020.446,0020.043,0020.222,0020.222,00931.839
18. Sept. 202320.402,0020.502,0020.020,0020.108,0020.108,00911.316
15. Sept. 202321.000,0021.009,0020.187,0020.402,0020.402,004.905.677
14. Sept. 202320.720,0020.917,0020.367,0020.697,0020.697,001.393.016
13. Sept. 202321.190,0021.009,0020.560,0020.722,0020.722,001.415.121
12. Sept. 202321.030,0021.256,0020.756,0020.994,0020.994,001.059.431
11. Sept. 202321.200,0021.395,0021.116,0021.116,0021.116,001.265.596
08. Sept. 202320.680,0021.131,0020.621,0021.101,0021.101,001.513.833
07. Sept. 202320.600,0020.871,0020.542,0020.681,0020.681,001.386.741
06. Sept. 202320.833,0021.094,0020.637,0020.729,0020.729,001.829.458
06. Sept. 2023871 Dividende
05. Sept. 202321.518,0021.736,0021.241,0021.580,0020.709,001.730.331
04. Sept. 202321.650,0021.770,0021.456,0021.569,0020.698,441.069.237
01. Sept. 202321.462,0021.625,0021.324,0021.407,0020.542,981.406.120
31. Aug. 202321.800,0021.875,0021.434,0021.581,0020.709,964.424.367
30. Aug. 202321.549,0021.950,0021.500,0021.764,0020.885,571.301.262
29. Aug. 202321.400,0021.857,0021.364,0021.550,0020.680,21708.783
28. Aug. 202321.410,0021.874,0021.541,0021.751,0020.873,10813.312
25. Aug. 202321.284,0021.815,0021.284,0021.690,0020.814,561.275.512
24. Aug. 202321.639,0021.756,0021.445,0021.475,0020.608,241.240.909
23. Aug. 202320.751,0021.608,0020.834,0021.588,0020.716,682.398.330
22. Aug. 202321.000,0021.310,0020.692,0020.879,0020.036,293.822.929
21. Aug. 202320.500,0021.232,0020.322,0020.924,0020.079,483.051.067
18. Aug. 202320.860,0020.750,0020.346,0020.451,0019.625,572.996.327
17. Aug. 202321.270,0021.273,0020.700,0020.856,0020.014,223.909.558
16. Aug. 202321.200,0021.345,0020.952,0021.270,0020.411,513.392.274
15. Aug. 202322.495,0022.487,0021.271,0021.271,0020.412,472.938.115
14. Aug. 202322.890,0022.997,0022.197,0022.256,0021.357,712.113.548
11. Aug. 202323.200,0023.203,0022.963,0023.031,0022.101,441.492.372
10. Aug. 202322.510,0023.290,0022.657,0023.200,0022.263,611.122.033
08. Aug. 202323.144,0023.600,0022.846,0022.970,0022.042,901.145.328
07. Aug. 202322.761,0023.109,0022.683,0022.827,0021.905,67875.824
04. Aug. 202322.635,0022.912,0022.646,0022.820,0021.898,951.373.678
03. Aug. 202322.757,0022.728,0022.106,0022.493,0021.585,151.133.575
02. Aug. 202322.805,0023.300,0022.645,0022.645,0021.731,011.549.257
01. Aug. 202322.823,0023.624,0023.210,0023.335,0022.393,17956.051
31. Juli 202323.400,0023.797,0023.411,0023.500,0022.551,511.526.153
28. Juli 202323.330,0023.650,0023.325,0023.534,0022.584,13924.714
27. Juli 202323.056,0023.663,0023.054,0023.600,0022.647,471.688.647
26. Juli 202322.651,0023.251,0022.822,0023.140,0022.206,041.292.066
25. Juli 202322.888,0023.018,0022.611,0022.963,0022.036,181.530.691
24. Juli 202322.591,0022.928,0022.473,0022.888,0021.964,21933.029
21. Juli 202322.554,0022.717,0022.467,5022.634,0021.720,46471.154
20. Juli 202322.711,0022.742,0022.430,0022.638,0021.724,30956.852
19. Juli 202322.700,0022.749,0022.510,0022.551,0021.640,811.235.753
18. Juli 202322.579,0022.628,0022.241,0022.628,0021.714,701.615.050
17. Juli 202322.001,0022.660,0022.060,0022.400,0021.495,902.163.342
14. Juli 202322.500,0022.790,0022.226,0022.311,0021.410,502.380.505
13. Juli 202322.215,0022.604,0022.100,0022.461,0021.554,441.753.360
12. Juli 202321.900,0022.547,0022.049,0022.446,0021.540,051.802.841
11. Juli 202322.196,0022.300,0021.860,0022.073,0021.182,102.019.695
10. Juli 202322.465,0022.370,0021.995,0022.177,0021.281,90668.134
07. Juli 202321.899,0022.423,0021.890,0022.423,0021.517,97875.071
06. Juli 202322.660,0022.708,0022.108,0022.178,0021.282,86954.855
05. Juli 202322.897,0022.754,0022.283,0022.656,0021.741,571.238.176
04. Juli 202322.899,0022.947,0022.662,0022.897,0021.972,84865.203
03. Juli 202322.665,0023.129,0022.659,0022.774,0021.854,811.455.158
30. Juni 202322.766,0022.892,0022.371,0022.858,0021.935,421.475.005
29. Juni 202322.390,0022.566,0022.266,0022.551,0021.640,811.248.992
28. Juni 202322.400,0022.625,0022.175,0022.304,0021.403,781.020.566
27. Juni 202322.450,0022.558,0022.152,0022.433,0021.527,571.334.067
26. Juni 202322.500,0022.566,0022.304,0022.396,0021.492,061.508.438
23. Juni 202322.710,0022.923,0022.096,0022.419,0021.514,141.832.283
22. Juni 202322.800,0023.251,0022.606,0022.749,0021.830,82986.917
21. Juni 202322.851,0023.120,0022.760,0022.995,0022.066,891.661.156
20. Juni 202323.012,0023.352,0022.902,0023.032,0022.102,391.688.470
19. Juni 202322.602,0023.176,0022.563,0023.161,0022.226,191.637.371
15. Juni 202322.700,0023.070,0022.566,0022.928,0022.002,5911.065.125
14. Juni 202322.443,0022.944,0022.349,0022.835,0021.913,352.672.180
13. Juni 202322.200,0022.632,0022.167,0022.553,0021.642,732.196.947
12. Juni 202322.308,0022.500,0021.910,0022.100,0021.208,012.379.491
09. Juni 202322.000,0025.554,0021.891,0022.308,0021.407,623.084.594
08. Juni 202321.501,0022.252,0021.495,0022.037,0021.147,552.862.247
07. Juni 202321.158,0021.729,0021.140,0021.717,0020.840,472.054.676
06. Juni 202321.133,0021.228,0020.738,0021.158,0020.304,033.538.487
05. Juni 202320.653,0021.133,0020.607,0021.133,0020.280,042.048.090
02. Juni 202320.579,0020.956,0020.026,0020.751,0019.913,464.312.982
01. Juni 202320.894,0021.142,0020.593,0020.850,0020.008,461.642.877
31. Mai 202320.350,0021.148,0020.303,0020.817,0019.976,794.746.702
30. Mai 202321.099,0021.032,0020.449,0020.555,0019.725,371.577.083
29. Mai 202321.099,0021.095,0020.827,0020.940,0020.094,83946.276
26. Mai 202321.096,0021.192,0020.576,0020.911,0020.067,001.726.663
25. Mai 202321.499,0021.499,0020.900,0021.072,0020.221,501.851.274
24. Mai 202321.200,0021.343,0020.965,0021.011,0020.162,961.766.507
23. Mai 202321.300,0021.400,0021.100,0021.188,0020.332,821.510.677
22. Mai 202321.050,0021.301,0020.737,0021.150,0020.296,362.250.969
19. Mai 202320.873,0021.039,0020.804,0020.882,0020.039,172.539.794
18. Mai 202320.855,0020.984,0020.668,0020.873,0020.030,541.802.699
17. Mai 202320.853,0021.024,0020.672,0020.855,0020.013,261.913.822
16. Mai 202320.900,0021.221,0020.725,0020.959,0020.113,061.932.426
15. Mai 202320.601,0021.046,0020.625,0020.885,0020.042,052.788.865
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...