Deutsche Märkte schließen in 6 Stunden 2 Minuten
DAX
17.674,26 -163,14 (-0,91%) Euro Stoxx 50
4.896,50 -40,07 (-0,81%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Gold
2.397,80 -0,20 (-0,01%) EUR/USD
1,0660 +0,0014 (+0,13%) Bitcoin EUR
60.781,43 +3.046,84 (+5,28%)
Santos Limited (STOSF)
Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 11:17AM EDT
Zeitraum:
19. Apr. 2023 - 19. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 18. Apr. 2024 | 4,9300 | 4,9300 | 4,8000 | 4,8000 | 4,8000 | 800 |
| 17. Apr. 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 16. Apr. 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5.000 |
| 15. Apr. 2024 | 5,1000 | 5,2500 | 5,1000 | 5,2500 | 5,2500 | 2.900 |
| 12. Apr. 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 500 |
| 11. Apr. 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 10. Apr. 2024 | 5,0700 | 5,2000 | 4,9700 | 5,0000 | 5,0000 | 1.300 |
| 09. Apr. 2024 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | - |
| 08. Apr. 2024 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | - |
| 05. Apr. 2024 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | - |
| 04. Apr. 2024 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | - |
| 03. Apr. 2024 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | 15.200 |
| 02. Apr. 2024 | 5,0400 | 5,1400 | 5,0400 | 5,1400 | 5,1400 | 24.500 |
| 01. Apr. 2024 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 400 |
| 28. März 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 27. März 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 26. März 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 400 |
| 25. März 2024 | 5,0000 | 5,0000 | 4,9900 | 4,9900 | 4,9900 | 1.200 |
| 22. März 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 11.000 |
| 21. März 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 20. März 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 9.300 |
| 19. März 2024 | 5,0400 | 5,0400 | 4,7000 | 4,7000 | 4,7000 | 3.000 |
| 18. März 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 15. März 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 14. März 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 13. März 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 12. März 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 11. März 2024 | 4,5500 | 4,7000 | 4,5500 | 4,7000 | 4,7000 | 2.200 |
| 08. März 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 07. März 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 06. März 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 05. März 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 04. März 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 100 |
| 01. März 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 700 |
| 29. Feb. 2024 | 4,6300 | 4,6300 | 4,5200 | 4,5200 | 4,5200 | 90.800 |
| 28. Feb. 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 27. Feb. 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 26. Feb. 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 900 |
| 26. Feb. 2024 | 0.175 Dividende | |||||
| 23. Feb. 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,5750 | - |
| 22. Feb. 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,5750 | 1.300 |
| 21. Feb. 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,8158 | - |
| 20. Feb. 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,8158 | - |
| 16. Feb. 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,8158 | 21.400 |
| 15. Feb. 2024 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 4,7869 | 200 |
| 14. Feb. 2024 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,4209 | 200 |
| 13. Feb. 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,4113 | 2.000 |
| 12. Feb. 2024 | 4,9000 | 4,9000 | 4,8000 | 4,8000 | 4,6232 | 1.200 |
| 09. Feb. 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,6617 | 100 |
| 08. Feb. 2024 | 4,7300 | 4,7300 | 4,6900 | 4,6900 | 4,5172 | 6.000 |
| 07. Feb. 2024 | 5,0400 | 5,0400 | 4,6900 | 4,6900 | 4,5172 | 2.200 |
| 06. Feb. 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,9121 | - |
| 05. Feb. 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,9121 | - |
| 02. Feb. 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,9121 | - |
| 01. Feb. 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,9121 | - |
| 31. Jan. 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,9121 | 1.000 |
| 30. Jan. 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,9121 | - |
| 29. Jan. 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,9121 | 1.000 |
| 26. Jan. 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 4,9603 | 300 |
| 25. Jan. 2024 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 4,8736 | 2.600 |
| 24. Jan. 2024 | 5,2300 | 5,2300 | 5,2300 | 5,2300 | 5,0373 | - |
| 23. Jan. 2024 | 5,2300 | 5,2300 | 5,2300 | 5,2300 | 5,0373 | - |
| 22. Jan. 2024 | 5,1000 | 5,2300 | 5,1000 | 5,2300 | 5,0373 | 3.800 |
| 19. Jan. 2024 | 4,8400 | 4,8400 | 4,8000 | 4,8000 | 4,6232 | 4.500 |
| 18. Jan. 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,6617 | - |
| 17. Jan. 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,6617 | 751.200 |
| 16. Jan. 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,6809 | 3.000 |
| 12. Jan. 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,8158 | 10.000 |
| 11. Jan. 2024 | 4,9900 | 5,0000 | 4,9900 | 5,0000 | 4,8158 | 700 |
| 10. Jan. 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,9121 | 400 |
| 09. Jan. 2024 | 4,8700 | 5,1000 | 4,8700 | 5,1000 | 4,9121 | 3.900 |
| 08. Jan. 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 4,9314 | - |
| 05. Jan. 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 4,9314 | - |
| 04. Jan. 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 4,9314 | 4.800 |
| 03. Jan. 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,0084 | - |
| 02. Jan. 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,0084 | 200 |
| 29. Dez. 2023 | 5,2100 | 5,2100 | 5,2100 | 5,2100 | 5,0181 | 1.000 |
| 28. Dez. 2023 | 5,1400 | 5,1900 | 5,1400 | 5,1900 | 4,9988 | 1.600 |
| 27. Dez. 2023 | 5,2800 | 5,2800 | 5,1000 | 5,1000 | 4,9121 | 700 |
| 26. Dez. 2023 | 4,9800 | 5,2200 | 4,9800 | 5,2200 | 5,0277 | 2.400 |
| 22. Dez. 2023 | 4,9800 | 5,3100 | 4,9800 | 5,1900 | 4,9988 | 2.600 |
| 21. Dez. 2023 | 5,0900 | 5,0900 | 5,0900 | 5,0900 | 4,9025 | 72.000 |
| 20. Dez. 2023 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,9121 | 400 |
| 19. Dez. 2023 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 4,9603 | - |
| 18. Dez. 2023 | 5,2900 | 5,2900 | 5,1400 | 5,1500 | 4,9603 | 142.200 |
| 15. Dez. 2023 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 4,8254 | - |
| 14. Dez. 2023 | 5,0000 | 5,0100 | 5,0000 | 5,0100 | 4,8254 | 1.400 |
| 13. Dez. 2023 | 4,8500 | 4,9100 | 4,7500 | 4,9100 | 4,7291 | 7.700 |
| 12. Dez. 2023 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,5268 | 27.600 |
| 11. Dez. 2023 | 4,7500 | 4,9000 | 4,7500 | 4,8000 | 4,6232 | 3.500 |
| 08. Dez. 2023 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,3342 | - |
| 07. Dez. 2023 | 4,6500 | 4,6500 | 4,4600 | 4,5000 | 4,3342 | 10.000 |
| 06. Dez. 2023 | 4,4400 | 4,4400 | 4,4000 | 4,4000 | 4,2379 | 2.000 |
| 05. Dez. 2023 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 4,3631 | 4.000 |
| 04. Dez. 2023 | 4,4300 | 4,4800 | 4,4300 | 4,4800 | 4,3149 | 1.500 |
| 01. Dez. 2023 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,5268 | - |
| 30. Nov. 2023 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,5268 | - |
| 29. Nov. 2023 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,5268 | 48.800 |
| 28. Nov. 2023 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,5268 | - |
| 27. Nov. 2023 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,5268 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
