Deutsche Märkte geschlossen

Shaftesbury Capital PLC (SHC.JO)

Johannesburg - Johannesburg Verzögerter Preis. Währung in ZAc (0.01 ZAR)
Zur Watchlist hinzufügen
3.207,00-34,00 (-1,05%)
Börsenschluss: 05:00PM SAST
Zeitraum:
21. Mai 2023 - 21. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in ZAcDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Mai 20243.254,003.265,003.196,003.207,003.207,0092.207
20. Mai 20243.150,003.276,003.150,003.241,003.241,00105.362
17. Mai 20243.231,003.277,003.187,003.187,003.187,0034.379
16. Mai 20243.299,003.299,003.242,003.244,003.244,00392.108
15. Mai 20243.295,003.309,003.231,003.250,003.250,00254.056
14. Mai 20243.207,003.280,003.200,003.251,003.251,00119.555
13. Mai 20243.212,003.238,003.206,003.208,003.208,0020.863
10. Mai 20243.220,003.329,003.101,003.101,003.101,0066.502
09. Mai 20243.369,003.369,003.243,003.281,003.281,0013.300
08. Mai 20243.200,003.297,003.200,003.297,003.297,0079.327
07. Mai 20243.241,003.272,003.225,003.254,003.254,00389.702
06. Mai 20243.330,003.349,003.143,003.205,003.205,0085.147
03. Mai 20243.199,003.237,003.180,003.187,003.187,0088.479
02. Mai 20243.220,003.220,003.152,003.190,003.190,00266.203
30. Apr. 20243.216,003.247,003.191,003.205,003.205,00170.019
29. Apr. 20243.235,003.235,003.190,003.207,003.207,0094.581
26. Apr. 20243.170,003.216,003.170,003.180,003.180,00156.848
25. Apr. 20243.206,003.206,003.162,003.191,003.191,00142.034
24. Apr. 20243.163,003.198,003.156,003.186,003.186,00123.866
24. Apr. 202438.9838 Dividende
23. Apr. 20243.134,003.250,003.101,003.216,003.177,0251.900
22. Apr. 20243.298,003.298,003.152,003.167,003.128,61108.440
19. Apr. 20243.177,003.198,003.153,003.170,003.131,57146.046
18. Apr. 20243.150,003.187,003.124,003.187,003.148,37174.614
17. Apr. 20243.170,003.183,003.128,003.159,003.120,71402.941
16. Apr. 20243.148,003.187,003.130,003.168,003.129,601.319.842
15. Apr. 20243.201,003.231,003.167,003.228,003.188,87389.074
12. Apr. 20243.250,003.280,003.201,003.234,003.194,80257.004
11. Apr. 20243.285,003.329,003.250,003.286,003.246,17186.933
10. Apr. 20243.342,003.374,003.257,003.315,003.274,82240.604
09. Apr. 20243.300,003.353,003.300,003.341,003.300,5077.202
08. Apr. 20243.293,003.356,003.293,003.350,003.309,39121.415
05. Apr. 20243.305,003.364,003.278,003.313,003.272,84171.236
04. Apr. 20243.361,003.386,003.346,003.386,003.344,96106.357
03. Apr. 20243.320,003.405,003.320,003.338,003.297,54154.313
02. Apr. 20243.380,003.460,003.364,003.395,003.353,85578.101
28. März 20243.340,003.491,003.326,003.476,003.433,86173.271
27. März 20243.425,003.480,003.362,003.371,003.330,1437.461
26. März 20243.250,003.460,003.250,003.447,003.405,22342.892
25. März 20243.401,003.434,003.354,003.417,003.375,58325.724
22. März 20243.335,003.450,003.335,003.350,003.309,39786.584
20. März 20243.150,003.278,003.149,003.232,003.192,8253.223
19. März 20243.345,003.345,003.176,003.207,003.168,13181.018
18. März 20243.153,003.206,003.143,003.195,003.156,27352.674
15. März 20243.090,003.200,003.090,003.191,003.152,321.439.113
14. März 20243.011,003.178,003.011,003.147,003.108,85406.081
13. März 20243.165,003.165,003.057,003.150,003.111,821.498.527
12. März 20243.296,003.296,003.144,003.162,003.123,67143.272
11. März 20243.155,003.256,003.139,003.172,003.133,55338.870
08. März 20243.149,003.184,003.103,003.103,003.065,39142.940
07. März 20243.157,003.175,003.133,003.149,003.110,8314.518
06. März 20243.140,003.167,003.139,003.157,003.118,73188.684
05. März 20243.050,003.168,003.040,003.168,003.129,60239.995
04. März 20243.148,003.148,003.096,003.096,003.058,47387.721
01. März 20242.950,003.131,002.950,003.112,003.074,28277.658
29. Feb. 20243.150,003.150,002.966,003.000,002.963,63552.768
28. Feb. 20243.030,003.200,002.923,003.200,003.161,2165.208
27. Feb. 20243.000,003.080,003.000,003.000,002.963,63908.254
26. Feb. 20243.049,003.115,003.049,003.080,003.042,6628.768
23. Feb. 20243.025,003.154,003.025,003.154,003.115,7788.775
22. Feb. 20243.025,003.131,003.025,003.131,003.093,0552.284
21. Feb. 20243.085,003.129,003.061,003.084,003.046,6213.175
20. Feb. 20243.098,003.160,003.098,003.129,003.091,0734.675
19. Feb. 20243.059,003.159,003.059,003.070,003.032,79280.386
16. Feb. 20243.080,003.139,003.080,003.095,003.057,48172.367
15. Feb. 20243.100,003.150,003.095,003.127,003.089,09118.651
14. Feb. 20243.060,003.155,003.060,003.123,003.085,14674.567
13. Feb. 20243.151,003.177,003.077,003.154,003.115,77113.442
12. Feb. 20243.196,003.218,003.159,003.180,003.141,45282.994
09. Feb. 20243.156,003.195,003.116,003.176,003.137,5042.206
08. Feb. 20243.142,003.195,003.142,003.156,003.117,74151.042
07. Feb. 20243.150,003.192,003.096,003.159,003.120,7144.337
06. Feb. 20243.100,003.114,003.022,003.104,003.066,3762.842
05. Feb. 20243.150,003.166,003.130,003.135,003.097,00170.673
02. Feb. 20243.060,003.171,003.058,003.150,003.111,82503.208
01. Feb. 20243.168,003.168,003.106,003.108,003.070,3361.101
31. Jan. 20243.182,003.182,003.135,003.168,003.129,60437.964
30. Jan. 20243.032,003.200,003.032,003.200,003.161,2141.917
29. Jan. 20243.099,003.179,003.099,003.179,003.140,46111.082
26. Jan. 20243.083,003.154,003.083,003.141,003.102,93351.206
25. Jan. 20243.152,003.165,003.101,003.125,003.087,12941.119
24. Jan. 2024------
23. Jan. 2024------
22. Jan. 20243.199,003.199,003.094,003.160,003.121,69669.497
19. Jan. 20243.062,003.110,003.062,003.072,003.034,76145.111
18. Jan. 20243.022,003.100,003.022,003.060,003.022,91404.432
17. Jan. 20243.197,003.197,003.061,003.082,003.044,6486.666
16. Jan. 20243.140,003.185,003.080,003.166,003.127,6270.978
15. Jan. 20243.131,003.131,003.106,003.116,003.078,2355.354
12. Jan. 20243.100,003.170,003.099,003.134,003.096,01137.708
11. Jan. 20243.219,003.219,003.120,003.126,003.088,1182.438
10. Jan. 20243.220,003.254,003.206,003.218,003.178,9959.715
09. Jan. 20243.240,003.240,003.148,003.221,003.181,9620.453
08. Jan. 20243.240,003.240,003.168,003.199,003.160,22561.075
05. Jan. 20243.240,003.240,003.167,003.217,003.178,00114.037
04. Jan. 20243.185,003.255,003.185,003.240,003.200,7319.172
03. Jan. 20243.200,003.256,003.185,003.222,003.182,94146.601
02. Jan. 20243.090,003.261,003.090,003.256,003.216,53144.822
29. Dez. 20233.265,003.281,003.240,003.250,003.210,60285.855
28. Dez. 20233.340,003.340,003.190,003.265,003.225,42320.194
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...