Deutsche Märkte öffnen in 46 Minuten
Nikkei 225
31.796,14 -61,48 (-0,19%) Dow Jones 30
33.507,50 -158,80 (-0,47%) Bitcoin EUR
26.489,02 +846,04 (+3,30%) CMC Crypto 200
601,08 +22,31 (+3,86%) Nasdaq Compositive
13.219,32 +18,02 (+0,14%) S&P 500
4.288,05 -11,65 (-0,27%)
Santos Limited (STOSF)
Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 02:16PM EDT
Zeitraum:
02. Okt. 2022 - 02. Okt. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21. Juli 2023 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1599 | 500 |
| 20. Juli 2023 | 5,2000 | 5,2100 | 5,2000 | 5,2100 | 5,1206 | 1.300 |
| 19. Juli 2023 | 5,2800 | 5,2800 | 5,2800 | 5,2800 | 5,1894 | 61.700 |
| 18. Juli 2023 | 5,3300 | 5,3300 | 5,3300 | 5,3300 | 5,2385 | 2.500 |
| 17. Juli 2023 | 5,3300 | 5,3300 | 5,3300 | 5,3300 | 5,2385 | - |
| 14. Juli 2023 | 5,3300 | 5,3300 | 5,3300 | 5,3300 | 5,2385 | - |
| 13. Juli 2023 | 5,2000 | 5,3300 | 5,2000 | 5,3300 | 5,2385 | 700 |
| 12. Juli 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9142 | - |
| 11. Juli 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9142 | 500 |
| 10. Juli 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9142 | 400 |
| 07. Juli 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9142 | 200 |
| 06. Juli 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8159 | - |
| 05. Juli 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8159 | - |
| 03. Juli 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8159 | - |
| 30. Juni 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8159 | - |
| 29. Juni 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8159 | 10.000 |
| 28. Juni 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8159 | 700 |
| 27. Juni 2023 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,7864 | - |
| 26. Juni 2023 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,7864 | - |
| 23. Juni 2023 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,7864 | 700 |
| 22. Juni 2023 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 5,0223 | - |
| 21. Juni 2023 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 5,0223 | 300 |
| 20. Juni 2023 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,0125 | 800 |
| 16. Juni 2023 | 5,3000 | 5,3000 | 5,2700 | 5,2700 | 5,1796 | 400 |
| 15. Juni 2023 | 5,0800 | 5,1300 | 5,0800 | 5,1300 | 5,0420 | 7.800 |
| 14. Juni 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8159 | 10.300 |
| 13. Juni 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8159 | 10.000 |
| 12. Juni 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8159 | - |
| 09. Juni 2023 | 4,9700 | 5,0100 | 4,9000 | 4,9000 | 4,8159 | 7.800 |
| 08. Juni 2023 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,8749 | 500 |
| 07. Juni 2023 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,7373 | - |
| 06. Juni 2023 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,7373 | - |
| 05. Juni 2023 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,7373 | - |
| 02. Juni 2023 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,7373 | - |
| 01. Juni 2023 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,7373 | 400 |
| 31. Mai 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8159 | - |
| 30. Mai 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8159 | - |
| 26. Mai 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8159 | - |
| 25. Mai 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8159 | 9.600 |
| 24. Mai 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8159 | 60.300 |
| 23. Mai 2023 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,8749 | - |
| 22. Mai 2023 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,8749 | 50.000 |
| 19. Mai 2023 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6193 | - |
| 18. Mai 2023 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6193 | 7.200 |
| 17. Mai 2023 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6193 | 40.000 |
| 16. Mai 2023 | 4,8100 | 4,8100 | 4,7000 | 4,7000 | 4,6193 | 3.000 |
| 15. Mai 2023 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | 4,7078 | - |
| 12. Mai 2023 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | 4,7078 | 56.100 |
| 11. Mai 2023 | 4,8300 | 4,8300 | 4,7500 | 4,7500 | 4,6685 | 3.900 |
| 10. Mai 2023 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 4,9240 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
