Deutsche Märkte geschlossen

Primary Health Prop PLC (PHP.JO)

Johannesburg - Johannesburg Verzögerter Preis. Währung in ZAc (0.01 ZAR)
Zur Watchlist hinzufügen
2.264,000,00 (0,00%)
Börsenschluss: 09:36AM SAST
Zeitraum:
21. Mai 2023 - 21. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in ZAcDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Mai 20242.264,002.264,002.264,002.264,002.264,00-
17. Mai 20242.262,002.264,002.262,002.264,002.264,008
16. Mai 20242.250,002.250,002.250,002.250,002.250,00-
15. Mai 20242.272,002.272,002.250,002.250,002.250,007.400
14. Mai 20242.250,002.250,002.250,002.250,002.250,002.400
13. Mai 20242.245,002.245,002.245,002.245,002.245,00-
10. Mai 20242.245,002.245,002.245,002.245,002.245,002.063
09. Mai 20242.226,002.226,002.226,002.226,002.226,00-
08. Mai 20242.226,002.226,002.226,002.226,002.226,00-
07. Mai 20242.230,002.245,002.226,002.226,002.226,0010.164
06. Mai 20242.350,002.500,002.350,002.499,002.499,003.103
03. Mai 20242.187,002.218,002.187,002.218,002.218,00193
02. Mai 20242.167,002.167,002.167,002.167,002.167,0010.000
30. Apr. 20242.184,002.184,002.177,002.180,002.180,0028.183
29. Apr. 20242.162,002.162,002.162,002.162,002.162,00-
26. Apr. 20242.162,002.162,002.162,002.162,002.162,002.000
25. Apr. 20242.211,002.211,002.180,002.202,002.202,006.817
24. Apr. 20242.215,002.215,002.215,002.215,002.215,005.495
23. Apr. 20242.234,002.236,002.215,002.215,002.215,004.511
22. Apr. 20242.226,002.226,002.226,002.226,002.226,003.900
19. Apr. 20242.350,002.350,002.181,002.181,002.181,006.272
18. Apr. 20242.193,002.194,002.169,002.169,002.169,0010.250
17. Apr. 20242.188,002.200,002.174,002.174,002.174,0010.266
16. Apr. 20242.171,002.171,002.168,002.168,002.168,002.620
15. Apr. 20242.350,002.449,002.236,002.246,002.246,0013.200
12. Apr. 20242.199,002.199,002.199,002.199,002.199,005.000
11. Apr. 20242.215,002.215,002.215,002.215,002.215,00-
10. Apr. 20242.215,002.215,002.215,002.215,002.215,00-
09. Apr. 20242.176,002.215,002.175,002.215,002.215,0051.485
08. Apr. 20242.180,002.390,002.180,002.187,002.187,0016.520
05. Apr. 20242.186,002.186,002.182,002.182,002.182,001.426
04. Apr. 20242.217,002.217,002.217,002.217,002.217,001.500
03. Apr. 20242.201,002.218,002.175,002.217,002.217,0055.407
02. Apr. 20242.550,002.550,002.220,002.223,002.223,00190.446
28. März 20242.310,002.310,002.310,002.310,002.310,00-
27. März 20242.310,002.310,002.310,002.310,002.310,001.500
27. März 20241.725 Dividende
26. März 20242.294,002.294,002.294,002.294,002.292,27100
25. März 20242.212,002.290,002.212,002.282,002.280,2814.398
22. März 20242.238,002.238,002.238,002.238,002.236,32-
20. März 20242.238,002.242,002.238,002.238,002.236,3220.000
19. März 20242.285,002.285,002.285,002.285,002.283,28-
18. März 20242.285,002.285,002.285,002.285,002.283,28-
15. März 20242.219,002.285,002.215,002.285,002.283,28169.399
14. März 20242.236,002.236,002.217,002.219,002.217,3365.250
13. März 20242.229,002.238,002.229,002.234,002.232,32127.500
12. März 20242.235,002.235,002.235,002.235,002.233,32-
11. März 20242.235,002.235,002.235,002.235,002.233,32-
08. März 20242.235,002.235,002.230,002.235,002.233,3245.000
07. März 20242.233,002.252,002.233,002.252,002.250,3115.566
06. März 20242.235,002.240,002.218,002.237,002.235,3281.434
05. März 20242.219,002.231,002.198,002.198,002.196,356.028
04. März 20242.222,002.222,002.222,002.222,002.220,33150
01. März 20242.233,002.233,002.233,002.233,002.231,322.000
29. Feb. 20242.151,002.232,002.151,002.232,002.230,325.883
28. Feb. 20242.166,002.188,002.150,002.153,002.151,3880.500
27. Feb. 20242.190,002.190,002.190,002.190,002.188,355.000
26. Feb. 20242.200,002.200,002.190,002.190,002.188,356.000
23. Feb. 20242.260,002.260,002.241,002.241,002.239,313.269
22. Feb. 20242.191,002.210,002.191,002.210,002.208,342.700
21. Feb. 20242.216,002.216,002.191,002.191,002.189,3552.557
20. Feb. 20242.198,002.222,002.196,002.196,002.194,3547.383
19. Feb. 20242.197,002.212,002.197,002.212,002.210,3416.210
16. Feb. 20242.244,002.244,002.200,002.220,002.218,33135.770
15. Feb. 20242.213,002.228,002.213,002.218,002.216,3329.100
14. Feb. 20242.263,002.263,002.246,002.249,002.247,3125.374
13. Feb. 20242.226,002.250,002.223,002.242,002.240,31150.250
12. Feb. 20242.262,002.290,002.262,002.290,002.288,28443
09. Feb. 20242.290,002.290,002.290,002.290,002.288,28500
08. Feb. 20242.261,002.261,002.257,002.257,002.255,30300
07. Feb. 20242.261,002.261,002.261,002.261,002.259,30200
06. Feb. 20242.290,002.290,002.243,002.265,002.263,3067.450
05. Feb. 20242.279,002.279,002.279,002.279,002.277,29175
02. Feb. 20242.237,002.265,002.201,002.265,002.263,303.575
01. Feb. 20242.294,002.302,002.275,002.275,002.273,2922.599
31. Jan. 20242.500,002.500,002.500,002.500,002.498,125
30. Jan. 20242.400,002.401,002.400,002.401,002.399,19676
29. Jan. 20242.600,002.600,002.280,002.280,002.278,291.669
26. Jan. 20242.435,002.435,002.300,002.300,002.298,27730
25. Jan. 20242.368,002.368,002.368,002.368,002.366,225
24. Jan. 20242.411,002.411,002.300,002.300,002.298,2750.105
23. Jan. 20242.315,002.315,002.315,002.315,002.313,26100
22. Jan. 20242.300,002.300,002.300,002.300,002.298,27-
19. Jan. 20242.351,002.351,002.300,002.300,002.298,275.798
18. Jan. 20242.331,002.331,002.305,002.305,002.303,2761.051
17. Jan. 20242.380,002.388,002.380,002.388,002.386,201.500
16. Jan. 20242.470,002.470,002.470,002.470,002.468,14-
15. Jan. 20242.470,002.470,002.470,002.470,002.468,14-
12. Jan. 20242.470,002.470,002.470,002.470,002.468,14-
11. Jan. 20242.340,002.470,002.340,002.470,002.468,141.010
10. Jan. 20242.550,002.550,002.400,002.400,002.398,204.475
10. Jan. 20241.725 Dividende
09. Jan. 20242.800,002.800,002.500,002.500,002.496,407.000
08. Jan. 20242.951,002.951,002.951,002.951,002.946,75-
05. Jan. 20242.951,002.951,002.951,002.951,002.946,75-
04. Jan. 20242.951,002.951,002.951,002.951,002.946,75-
03. Jan. 20242.951,002.951,002.951,002.951,002.946,75-
02. Jan. 20242.951,002.951,002.951,002.951,002.946,751.403
29. Dez. 20232.751,002.751,002.751,002.751,002.747,031.217
28. Dez. 20232.660,002.660,002.660,002.660,002.656,17500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...