Deutsche Märkte öffnen in 3 Stunden 35 Minuten

Shoprite Holdings Ltd (SHP.JO)

Johannesburg - Johannesburg Verzögerter Preis. Währung in ZAc (0.01 ZAR)
Zur Watchlist hinzufügen
26.460,00+1.141,00 (+4,51%)
Börsenschluss: 05:05PM SAST
Zeitraum:
18. Juni 2023 - 18. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in ZAcDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Juni 202425.275,0026.787,0025.234,0026.460,0026.460,002.852.102
13. Juni 202424.980,0025.537,0024.849,0025.319,0025.319,002.881.907
12. Juni 202425.100,0025.122,0024.653,0024.976,0024.976,002.088.124
11. Juni 202425.015,0025.086,0024.615,0024.752,0024.752,001.394.504
10. Juni 202425.300,0025.136,0024.836,0024.836,0024.836,001.370.281
07. Juni 202425.100,0025.204,0024.809,0025.095,0025.095,001.744.607
06. Juni 202424.930,0025.188,0024.778,0025.136,0025.136,00693.779
05. Juni 202425.500,0025.598,0024.783,0024.950,0024.950,001.444.270
04. Juni 202425.890,0025.995,0025.360,0025.591,0025.591,001.353.384
03. Juni 202425.241,0025.813,0025.022,0025.787,0025.787,001.381.191
31. Mai 202425.451,0025.575,0024.817,0024.969,0024.969,002.086.174
30. Mai 202426.086,0026.288,0025.268,0025.371,0025.371,001.400.535
28. Mai 202426.011,0026.577,0025.728,0026.444,0026.444,001.110.194
27. Mai 202426.430,0026.744,0026.139,0026.183,0026.183,00409.973
24. Mai 202426.630,0026.660,0026.149,0026.512,0026.512,00545.365
23. Mai 202426.552,0026.772,0026.408,0026.499,0026.499,00774.638
22. Mai 202426.340,0026.771,0026.198,0026.558,0026.558,001.019.471
21. Mai 202426.017,0026.357,0025.917,0026.301,0026.301,001.090.171
20. Mai 202426.153,0026.409,0026.020,0026.129,0026.129,00596.386
17. Mai 202426.150,0026.298,0025.850,0026.153,0026.153,00799.144
16. Mai 202425.934,0026.140,0024.900,0026.100,0026.100,001.046.699
15. Mai 202426.093,0026.244,0025.800,0025.923,0025.923,00703.062
14. Mai 202425.803,0026.000,0025.674,0025.900,0025.900,00969.359
13. Mai 202425.620,0026.000,0025.618,5025.811,0025.811,00494.676
10. Mai 202425.894,0026.025,0025.603,0025.845,0025.845,001.297.773
09. Mai 202425.361,0025.700,0025.346,0025.600,0025.600,00612.316
08. Mai 202425.650,0025.879,0025.296,0025.588,0025.588,00996.672
07. Mai 202425.247,0025.600,0025.123,0025.530,0025.530,00991.403
06. Mai 202425.432,0025.687,0024.990,0025.101,0025.101,001.455.911
03. Mai 202424.757,0025.794,0025.027,0025.302,0025.302,001.295.297
02. Mai 202425.099,0025.649,0024.933,0025.013,0025.013,001.893.928
30. Apr. 202424.610,0025.415,0024.874,0025.175,0025.175,001.770.697
29. Apr. 202425.000,0025.206,0024.752,0024.993,0024.993,001.662.968
26. Apr. 202424.120,0024.990,0024.179,0024.847,0024.847,001.726.453
25. Apr. 202424.400,0024.399,0023.890,0024.100,0024.100,001.029.503
24. Apr. 202423.299,0024.399,0023.137,0024.250,0024.250,002.097.906
23. Apr. 202423.400,0023.446,0022.923,0023.206,0023.206,001.538.148
22. Apr. 202423.179,0023.485,0023.000,0023.300,0023.300,001.772.362
19. Apr. 202423.337,0023.230,0022.909,0023.153,0023.153,001.429.655
18. Apr. 202422.820,0023.348,0022.412,0023.348,0023.348,002.586.779
17. Apr. 202423.399,0023.383,0022.700,0022.717,0022.717,002.490.102
16. Apr. 202423.410,0023.463,0023.115,0023.250,0023.250,001.720.563
15. Apr. 202423.900,0024.036,0023.458,0023.536,0023.536,001.664.503
12. Apr. 202424.499,0024.481,0023.825,0023.956,0023.956,001.412.685
11. Apr. 202424.480,0024.368,0024.093,0024.366,0024.366,001.216.844
10. Apr. 202424.470,0024.686,0024.129,0024.302,0024.302,001.924.460
09. Apr. 202424.311,0024.535,0024.051,0024.450,0024.450,001.355.684
08. Apr. 202424.600,0025.171,0024.260,0024.291,0024.291,001.368.422
05. Apr. 202424.350,0024.782,0024.365,0024.501,0024.501,00983.515
04. Apr. 202425.089,0025.079,0024.755,0024.900,0024.900,001.088.707
03. Apr. 202424.801,0025.000,0024.357,0024.780,0024.780,001.415.377
02. Apr. 202424.890,0025.017,0024.650,0025.017,0025.017,00845.147
28. März 202424.700,0024.800,0024.547,0024.744,0024.744,00850.156
27. März 202424.770,0024.959,0024.501,0024.750,0024.750,00711.990
26. März 202424.889,0024.927,0024.603,0024.821,0024.821,001.115.981
26. März 2024267 Dividende
25. März 202425.517,0025.517,0024.963,0024.983,0024.716,001.168.609
22. März 202425.515,0025.679,0024.917,0025.099,0024.830,762.091.807
20. März 202424.700,0025.316,0024.822,0025.316,0025.045,443.325.342
19. März 202424.698,0024.924,0024.478,0024.782,0024.517,151.934.207
18. März 202425.666,0025.738,0024.575,0024.698,0024.434,042.855.251
15. März 202426.314,0026.327,0025.312,0025.312,0025.041,483.761.889
14. März 202426.649,0026.649,0025.860,0025.888,0025.611,331.026.521
13. März 202426.990,0026.990,0026.432,0026.512,0026.228,661.222.550
12. März 202427.100,0027.223,0026.754,0026.758,0026.472,031.021.518
11. März 202426.670,0026.960,0026.401,0026.884,0026.596,682.100.207
08. März 202426.501,0026.950,0026.536,0026.666,0026.381,011.147.250
07. März 202426.930,0027.033,0026.274,0026.655,0026.370,131.708.447
06. März 202426.175,0027.129,0025.925,0027.000,0026.711,441.238.842
05. März 202426.300,0026.700,0025.620,0025.876,0025.599,461.684.332
04. März 202426.025,0026.386,0025.661,0025.907,0025.630,131.012.549
01. März 202425.900,0026.215,0025.431,0025.915,0025.638,041.627.997
29. Feb. 202425.861,0026.089,0025.697,0025.822,0025.546,031.847.343
28. Feb. 202425.700,0025.865,0025.168,0025.700,0025.425,341.091.041
27. Feb. 202426.156,0026.302,0025.626,0025.866,0025.589,561.473.674
26. Feb. 202426.250,0026.460,0026.020,0026.283,0026.002,111.006.279
23. Feb. 202427.020,0027.284,0026.228,0026.228,0025.947,691.088.382
22. Feb. 202426.820,0027.219,0026.629,0027.164,0026.873,69907.338
21. Feb. 202426.851,0027.027,0026.574,0027.027,0026.738,151.470.423
20. Feb. 202426.500,0026.794,0026.285,0026.787,0026.500,72642.973
19. Feb. 202426.399,0026.566,0025.957,0026.378,0026.096,09457.728
16. Feb. 202425.800,0026.184,0025.780,0026.084,0025.805,23852.497
15. Feb. 202425.783,0026.046,0025.773,0025.817,0025.541,09573.706
14. Feb. 202425.555,0026.067,0025.596,0026.044,0025.765,661.012.980
13. Feb. 202426.000,0026.144,0025.542,0025.749,0025.473,81617.980
12. Feb. 202426.560,0026.558,0025.726,0025.972,0025.694,432.565.439
09. Feb. 202426.440,0026.454,0026.201,0026.345,0026.063,44558.650
08. Feb. 202426.710,0026.850,0026.300,0026.327,0026.045,63678.057
07. Feb. 202426.507,0026.915,0026.531,0026.890,0026.602,62632.549
06. Feb. 202426.701,0027.146,0026.735,0026.849,0026.562,06791.179
05. Feb. 202426.800,0027.042,0026.624,0026.967,0026.678,79593.608
02. Feb. 202427.020,0027.387,0026.605,0026.809,0026.522,48846.102
01. Feb. 202426.826,0027.271,0026.312,0027.271,0026.979,551.864.428
31. Jan. 202427.400,0027.229,0026.825,0027.149,0026.858,851.296.219
30. Jan. 202426.800,0027.239,0026.671,0027.200,0026.909,312.044.854
29. Jan. 202426.500,0026.698,0026.204,0026.353,0026.071,36816.084
26. Jan. 202426.680,0026.756,0026.430,0026.612,0026.327,59864.120
25. Jan. 202426.950,0027.000,0026.571,0026.698,0026.412,67499.462
24. Jan. 202426.100,0026.596,0026.130,0026.455,0026.172,27826.361
23. Jan. 202426.600,0026.589,0026.018,0026.245,0025.964,511.399.260
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...