Deutsche Märkte geschlossen
DAX
16.794,43 +35,21 (+0,21%) Euro Stoxx 50
4.540,19 +16,88 (+0,37%) Dow Jones 30
36.321,91 +74,04 (+0,20%) Gold
1.995,90 -18,60 (-0,92%) EUR/USD
1,0754 -0,0010 (-0,10%) Bitcoin EUR
38.693,74 -2.048,78 (-5,03%)
Santos Limited (STOSF)
Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:59AM EST. Markt geöffnet.
Zeitraum:
11. Dez. 2022 - 11. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 11. Dez. 2023 | 4,7480 | 4,9000 | 4,7480 | 4,9000 | 4,9000 | 3.265 |
| 08. Dez. 2023 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 07. Dez. 2023 | 4,6500 | 4,6500 | 4,4600 | 4,5000 | 4,5000 | 10.000 |
| 06. Dez. 2023 | 4,4400 | 4,4400 | 4,4000 | 4,4000 | 4,4000 | 2.000 |
| 05. Dez. 2023 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 4.000 |
| 04. Dez. 2023 | 4,4300 | 4,4800 | 4,4300 | 4,4800 | 4,4800 | 1.500 |
| 01. Dez. 2023 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 30. Nov. 2023 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 29. Nov. 2023 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 48.800 |
| 28. Nov. 2023 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 27. Nov. 2023 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 24. Nov. 2023 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 22. Nov. 2023 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 21. Nov. 2023 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 2.800 |
| 20. Nov. 2023 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 9.500 |
| 17. Nov. 2023 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 100 |
| 16. Nov. 2023 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 5.000 |
| 15. Nov. 2023 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 50.400 |
| 14. Nov. 2023 | 4,5800 | 4,6200 | 4,5800 | 4,6200 | 4,6200 | 800 |
| 13. Nov. 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 200 |
| 10. Nov. 2023 | 4,6500 | 4,6600 | 4,6000 | 4,6000 | 4,6000 | 5.800 |
| 09. Nov. 2023 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 08. Nov. 2023 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 07. Nov. 2023 | 4,7100 | 4,7100 | 4,6500 | 4,6500 | 4,6500 | 9.200 |
| 06. Nov. 2023 | 4,7000 | 4,7100 | 4,7000 | 4,7100 | 4,7100 | 1.300 |
| 03. Nov. 2023 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | - |
| 02. Nov. 2023 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 400 |
| 01. Nov. 2023 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 31. Okt. 2023 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 30. Okt. 2023 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 27. Okt. 2023 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 1.200 |
| 26. Okt. 2023 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | 100 |
| 25. Okt. 2023 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | - |
| 24. Okt. 2023 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | - |
| 23. Okt. 2023 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | - |
| 20. Okt. 2023 | 4,9500 | 5,0200 | 4,9500 | 4,9700 | 4,9700 | 178.100 |
| 19. Okt. 2023 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 13.200 |
| 18. Okt. 2023 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 100 |
| 17. Okt. 2023 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 70.000 |
| 16. Okt. 2023 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 22.500 |
| 13. Okt. 2023 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 100 |
| 12. Okt. 2023 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 100 |
| 11. Okt. 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 10. Okt. 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 09. Okt. 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 3.000 |
| 06. Okt. 2023 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 1.900 |
| 05. Okt. 2023 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 600 |
| 04. Okt. 2023 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 03. Okt. 2023 | 4,8000 | 4,8000 | 4,7200 | 4,7200 | 4,7200 | 6.900 |
| 02. Okt. 2023 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | - |
| 29. Sept. 2023 | 5,1000 | 5,1000 | 4,9600 | 4,9600 | 4,9600 | 500 |
| 28. Sept. 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 27. Sept. 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 8.400 |
| 26. Sept. 2023 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | - |
| 25. Sept. 2023 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | - |
| 22. Sept. 2023 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 3.100 |
| 21. Sept. 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 600 |
| 20. Sept. 2023 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | - |
| 19. Sept. 2023 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | - |
| 18. Sept. 2023 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 500 |
| 15. Sept. 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 14. Sept. 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 13. Sept. 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 12. Sept. 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 20.000 |
| 11. Sept. 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 08. Sept. 2023 | 5,1500 | 5,1500 | 4,9800 | 5,0000 | 5,0000 | 1.500 |
| 07. Sept. 2023 | 5,0300 | 5,0500 | 4,9900 | 5,0500 | 5,0500 | 1.200 |
| 06. Sept. 2023 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
| 05. Sept. 2023 | 5,1600 | 5,1600 | 5,0300 | 5,0300 | 5,0300 | 400 |
| 01. Sept. 2023 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 200 |
| 31. Aug. 2023 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 400 |
| 30. Aug. 2023 | 5,1400 | 5,1400 | 5,1300 | 5,1300 | 5,1300 | 800 |
| 29. Aug. 2023 | 4,9200 | 5,0900 | 4,9200 | 5,0900 | 5,0900 | 300 |
| 28. Aug. 2023 | 5,0700 | 5,0700 | 5,0100 | 5,0100 | 5,0100 | 600 |
| 28. Aug. 2023 | 0.087 Dividende | |||||
| 25. Aug. 2023 | 5,1300 | 5,1300 | 5,0700 | 5,0700 | 4,9830 | 600 |
| 24. Aug. 2023 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,7766 | - |
| 23. Aug. 2023 | 5,1200 | 5,1200 | 4,8600 | 4,8600 | 4,7766 | 2.000 |
| 22. Aug. 2023 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 4,8847 | 1.000 |
| 21. Aug. 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8159 | 500 |
| 18. Aug. 2023 | 4,8600 | 4,8600 | 4,8000 | 4,8000 | 4,7176 | 400 |
| 17. Aug. 2023 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | 5,1009 | - |
| 16. Aug. 2023 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | 5,1009 | - |
| 15. Aug. 2023 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | 5,1009 | 100 |
| 14. Aug. 2023 | 5,1400 | 5,1900 | 5,1400 | 5,1900 | 5,1009 | 15.500 |
| 11. Aug. 2023 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | 5,0518 | - |
| 10. Aug. 2023 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | 5,0518 | 100 |
| 09. Aug. 2023 | 5,1700 | 5,1800 | 5,0300 | 5,1800 | 5,0911 | 19.000 |
| 08. Aug. 2023 | 5,2300 | 5,2300 | 5,2300 | 5,2300 | 5,1403 | - |
| 07. Aug. 2023 | 5,2000 | 5,2300 | 5,1600 | 5,2300 | 5,1403 | 1.100 |
| 04. Aug. 2023 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 5,1697 | - |
| 03. Aug. 2023 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 5,1697 | - |
| 02. Aug. 2023 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 5,1697 | 500 |
| 01. Aug. 2023 | 5,4300 | 5,4300 | 5,4300 | 5,4300 | 5,3368 | 200 |
| 31. Juli 2023 | 5,4300 | 5,4300 | 5,4300 | 5,4300 | 5,3368 | - |
| 28. Juli 2023 | 5,4300 | 5,4300 | 5,4300 | 5,4300 | 5,3368 | 300 |
| 27. Juli 2023 | 5,3600 | 5,3600 | 5,3600 | 5,3600 | 5,2680 | 700 |
| 26. Juli 2023 | 5,3300 | 5,3300 | 5,3300 | 5,3300 | 5,2385 | - |
| 25. Juli 2023 | 5,3300 | 5,3300 | 5,3300 | 5,3300 | 5,2385 | - |
| 24. Juli 2023 | 5,2800 | 5,3300 | 5,2800 | 5,3300 | 5,2385 | 700 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
