Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.791,55 +110,40 (+0,43%)
Santos Limited (STOSF)
Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 02:14PM EDT
Zeitraum:
26. März 2022 - 26. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 24. März 2023 | 4,5200 | 4,5900 | 4,5200 | 4,5900 | 4,5900 | 19.000 |
| 23. März 2023 | 4,6500 | 4,6500 | 4,6000 | 4,6100 | 4,6100 | 700 |
| 22. März 2023 | 4,6600 | 4,7000 | 4,6600 | 4,7000 | 4,7000 | 300 |
| 21. März 2023 | 4,6000 | 4,6700 | 4,6000 | 4,6700 | 4,6700 | 10.600 |
| 20. März 2023 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 17. März 2023 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 100 |
| 16. März 2023 | 4,4400 | 4,5400 | 4,4400 | 4,5400 | 4,5400 | 30.100 |
| 15. März 2023 | 4,6700 | 4,6700 | 4,5300 | 4,5300 | 4,5300 | 9.200 |
| 14. März 2023 | 4,8000 | 4,8000 | 4,7600 | 4,7600 | 4,7600 | 2.900 |
| 13. März 2023 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 10. März 2023 | 4,8100 | 4,8100 | 4,8000 | 4,8000 | 4,8000 | 12.100 |
| 09. März 2023 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | 59.500 |
| 08. März 2023 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 298.300 |
| 07. März 2023 | 4,8000 | 4,8000 | 4,7400 | 4,7400 | 4,7400 | 80.400 |
| 06. März 2023 | 4,7000 | 4,7500 | 4,7000 | 4,7500 | 4,7500 | 90.500 |
| 03. März 2023 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 42.000 |
| 02. März 2023 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 72.000 |
| 01. März 2023 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
| 28. Feb. 2023 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
| 27. Feb. 2023 | 4,6900 | 4,6900 | 4,6300 | 4,6300 | 4,6300 | 2.300 |
| 27. Feb. 2023 | 0.151 Dividende | |||||
| 24. Feb. 2023 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,5890 | - |
| 23. Feb. 2023 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,5890 | 2.700 |
| 22. Feb. 2023 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,5890 | 7.100 |
| 21. Feb. 2023 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,6955 | - |
| 17. Feb. 2023 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,6955 | - |
| 16. Feb. 2023 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,6955 | - |
| 15. Feb. 2023 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,6955 | 500 |
| 14. Feb. 2023 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,7729 | 40.000 |
| 13. Feb. 2023 | 4,8300 | 4,9400 | 4,8300 | 4,9300 | 4,7729 | 100.800 |
| 10. Feb. 2023 | 4,7900 | 4,8200 | 4,7900 | 4,8200 | 4,6665 | 278.000 |
| 09. Feb. 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,7439 | - |
| 08. Feb. 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,7439 | - |
| 07. Feb. 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,7439 | 100 |
| 06. Feb. 2023 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,6084 | 1.000 |
| 03. Feb. 2023 | 4,8800 | 4,8800 | 4,8200 | 4,8200 | 4,6665 | 32.400 |
| 02. Feb. 2023 | 4,9400 | 4,9400 | 4,8600 | 4,8600 | 4,7052 | 30.400 |
| 01. Feb. 2023 | 4,9500 | 4,9700 | 4,8500 | 4,9700 | 4,8117 | 3.200 |
| 31. Jan. 2023 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,8214 | - |
| 30. Jan. 2023 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,8214 | 400 |
| 27. Jan. 2023 | 5,1700 | 5,1700 | 5,1700 | 5,1700 | 5,0053 | - |
| 26. Jan. 2023 | 5,1300 | 5,1700 | 5,1300 | 5,1700 | 5,0053 | 3.000 |
| 25. Jan. 2023 | 5,1000 | 5,1100 | 5,1000 | 5,1100 | 4,9472 | 2.100 |
| 24. Jan. 2023 | 5,2100 | 5,2100 | 5,0800 | 5,2000 | 5,0343 | 14.200 |
| 23. Jan. 2023 | 5,1700 | 5,2500 | 5,1700 | 5,2500 | 5,0828 | 244.300 |
| 20. Jan. 2023 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,9375 | 1.000 |
| 19. Jan. 2023 | 5,0100 | 5,0600 | 4,9900 | 5,0600 | 4,8988 | 184.900 |
| 18. Jan. 2023 | 5,1900 | 5,1900 | 5,1000 | 5,1000 | 4,9375 | 900 |
| 17. Jan. 2023 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | 5,0150 | 46.800 |
| 13. Jan. 2023 | 5,1100 | 5,1200 | 5,0100 | 5,0600 | 4,8988 | 29.700 |
| 12. Jan. 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,7439 | - |
| 11. Jan. 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,7439 | - |
| 10. Jan. 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,7439 | - |
| 09. Jan. 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,7439 | 1.000 |
| 06. Jan. 2023 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,5503 | 1.600 |
| 05. Jan. 2023 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | 4,6374 | 600 |
| 04. Jan. 2023 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,5503 | 30.700 |
| 03. Jan. 2023 | 4,7000 | 4,7700 | 4,7000 | 4,7700 | 4,6180 | 200 |
| 30. Dez. 2022 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | 4,7923 | - |
| 29. Dez. 2022 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | 4,7923 | - |
| 28. Dez. 2022 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | 4,7923 | 50.800 |
| 27. Dez. 2022 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | 4,7923 | 17.000 |
| 23. Dez. 2022 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | 4,7923 | 145.400 |
| 22. Dez. 2022 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,7439 | - |
| 21. Dez. 2022 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,7439 | 600 |
| 20. Dez. 2022 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,5406 | 180.000 |
| 19. Dez. 2022 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,5406 | 2.000 |
| 16. Dez. 2022 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,4535 | 13.600 |
| 15. Dez. 2022 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,7439 | 50.000 |
| 14. Dez. 2022 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,7439 | 22.100 |
| 13. Dez. 2022 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,7826 | - |
| 12. Dez. 2022 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,7826 | 15.000 |
| 09. Dez. 2022 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,7826 | 6.700 |
| 08. Dez. 2022 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,7826 | 1.000 |
| 07. Dez. 2022 | 4,9700 | 4,9700 | 4,9500 | 4,9500 | 4,7923 | 2.000 |
| 06. Dez. 2022 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,9375 | - |
| 05. Dez. 2022 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,9375 | - |
| 02. Dez. 2022 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,9375 | - |
| 01. Dez. 2022 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,9375 | 800 |
| 30. Nov. 2022 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,8407 | 400 |
| 29. Nov. 2022 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,5890 | - |
| 28. Nov. 2022 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,5890 | 30.000 |
| 25. Nov. 2022 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,5890 | - |
| 23. Nov. 2022 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,5890 | - |
| 22. Nov. 2022 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,5890 | 100 |
| 21. Nov. 2022 | 4,8900 | 4,8900 | 4,7400 | 4,7400 | 4,5890 | 52.000 |
| 18. Nov. 2022 | 4,8700 | 4,8700 | 4,8000 | 4,8000 | 4,6471 | 1.700 |
| 17. Nov. 2022 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,7149 | 186.500 |
| 16. Nov. 2022 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,7149 | - |
| 15. Nov. 2022 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,7149 | - |
| 14. Nov. 2022 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,7149 | 100 |
| 11. Nov. 2022 | 5,0900 | 5,0900 | 5,0900 | 5,0900 | 4,9279 | - |
| 10. Nov. 2022 | 5,0000 | 5,0900 | 5,0000 | 5,0900 | 4,9279 | 700 |
| 09. Nov. 2022 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 4,9085 | - |
| 08. Nov. 2022 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 4,9085 | - |
| 07. Nov. 2022 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 4,9085 | - |
| 04. Nov. 2022 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 4,9085 | 100 |
| 03. Nov. 2022 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 4,8504 | - |
| 02. Nov. 2022 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 4,8504 | 29.000 |
| 01. Nov. 2022 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 4,8117 | 240.400 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
