Deutsche Märkte geschlossen

Satrix MSCI World ESG Enhanced Feeder Portfolio (STXESG.JO)

Johannesburg - Johannesburg Verzögerter Preis. Währung in ZAc (0.01 ZAR)
Zur Watchlist hinzufügen
8.018,00+2,00 (+0,02%)
Börsenschluss: 03:38PM SAST
Zeitraum:
06. Juli 2023 - 06. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in ZAcDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Juli 20248.074,008.075,008.040,008.018,008.018,001.358
04. Juli 20248.162,008.162,008.019,008.016,008.016,00227
03. Juli 20248.137,008.142,007.980,008.016,008.016,001.282
02. Juli 20248.030,008.129,007.899,008.063,008.063,001.152
01. Juli 20247.899,007.962,007.886,007.873,007.873,002.733
28. Juni 20247.876,007.996,007.876,007.975,007.975,003.050
27. Juni 20247.872,008.027,007.872,007.975,007.975,007.601
26. Juni 20248.033,008.033,007.795,007.852,007.852,00579
25. Juni 20247.900,007.936,007.789,007.821,007.821,001.325
24. Juni 20247.891,007.895,007.776,007.827,007.827,001.774
21. Juni 20247.788,007.796,007.663,007.722,007.722,004.457
20. Juni 20247.817,007.934,007.816,007.794,007.794,00478
19. Juni 20247.856,007.897,007.738,007.769,007.769,009.978
18. Juni 20247.926,007.926,007.781,007.813,007.813,002.082
14. Juni 20247.972,007.972,007.925,007.868,007.868,00741
13. Juni 20248.007,008.007,007.860,007.893,007.893,001.356
12. Juni 20248.037,008.037,007.921,008.024,008.024,00549
11. Juni 20248.062,008.063,007.861,007.965,007.965,001.195
10. Juni 20248.124,008.124,007.921,008.026,008.026,002.792
07. Juni 20248.166,008.166,008.005,008.060,008.060,001.254
06. Juni 20248.120,008.225,008.081,008.142,008.142,0014.372
05. Juni 20247.990,007.990,007.983,008.060,008.060,0037
04. Juni 20247.814,007.983,007.814,007.869,007.869,001.400
03. Juni 20247.930,008.089,007.930,007.859,007.859,004.164
31. Mai 20248.015,008.015,007.839,007.855,007.855,001.703
30. Mai 20247.880,007.929,007.778,007.829,007.829,003.377
28. Mai 20247.861,007.932,007.734,007.757,007.757,002.389
27. Mai 20247.860,007.924,007.743,007.783,007.783,002.670
24. Mai 20247.877,007.877,007.756,007.786,007.786,006.190
23. Mai 20247.797,007.945,007.795,007.857,007.857,007.074
22. Mai 20247.675,007.833,007.675,007.779,007.779,003.208
21. Mai 20247.816,007.816,007.637,007.714,007.714,00826
20. Mai 20247.850,007.850,007.650,007.753,007.753,00246
17. Mai 20247.835,007.857,007.835,007.754,007.754,003.605
16. Mai 20247.859,007.876,007.726,007.799,007.799,002.528
15. Mai 20247.841,007.896,007.714,007.811,007.811,004.239
14. Mai 20247.661,007.825,007.661,007.752,007.752,00360
13. Mai 20247.789,007.793,007.633,007.701,007.701,001.451
10. Mai 20247.802,007.802,007.701,007.755,007.755,002.583
09. Mai 20247.950,007.950,007.700,007.825,007.825,002.654
08. Mai 20247.726,007.812,007.700,007.795,007.795,002.056
07. Mai 20247.748,007.759,007.698,007.726,007.726,006.474
06. Mai 20247.695,007.699,007.548,007.622,007.622,009.926
03. Mai 20247.651,007.681,007.603,007.629,007.629,005.621
02. Mai 20247.588,007.640,007.470,007.589,007.589,006.130
30. Apr. 20247.607,007.747,007.607,007.700,007.700,001.676
29. Apr. 20248.068,008.068,007.591,007.647,007.647,004.403
26. Apr. 20247.819,007.819,007.721,007.687,007.687,003.289
25. Apr. 20247.759,007.759,007.693,007.688,007.688,001.148
24. Apr. 20247.868,007.911,007.868,007.825,007.825,001.191
23. Apr. 20247.817,007.825,007.697,007.758,007.758,00751
22. Apr. 20247.580,007.731,007.567,007.684,007.684,005.216
19. Apr. 20247.580,007.743,007.580,007.659,007.659,002.654
18. Apr. 20247.721,007.721,007.603,007.712,007.712,001.616
17. Apr. 20247.591,007.776,007.591,007.674,007.674,001.151
16. Apr. 20247.750,007.781,007.602,007.659,007.659,0012.798
15. Apr. 20247.750,007.884,007.750,007.810,007.810,002.096
12. Apr. 20247.848,007.848,007.750,007.800,007.800,002.916
11. Apr. 20247.841,007.841,007.695,007.744,007.744,005.580
10. Apr. 20247.681,007.847,007.681,007.767,007.767,003.325
09. Apr. 20247.816,007.823,007.658,007.704,007.704,006.344
08. Apr. 20247.844,007.867,007.823,007.816,007.816,006.831
05. Apr. 20247.850,007.850,007.787,007.766,007.766,001.282
04. Apr. 20247.896,007.919,007.850,007.888,007.888,004.193
03. Apr. 20247.931,007.931,007.800,007.892,007.892,004.587
02. Apr. 20247.869,008.001,007.800,007.823,007.823,008.316
28. März 20248.200,008.334,007.942,008.017,008.017,006.936
27. März 20248.032,008.037,007.902,007.941,007.941,00381
26. März 20248.021,008.038,007.915,007.988,007.988,002.859
25. März 20248.150,008.232,007.870,007.942,007.942,0013.055
22. März 20248.000,008.093,007.939,007.993,007.993,001.292
20. März 20247.999,007.999,007.817,007.843,007.843,001.270
19. März 20248.050,008.050,007.790,007.850,007.850,004.709
18. März 20247.822,007.969,007.809,007.901,007.901,001.713
15. März 20247.865,007.866,007.704,007.766,007.766,001.976
14. März 20247.922,007.922,007.736,007.805,007.805,004.434
13. März 20247.947,007.947,007.749,007.782,007.782,0020.417
12. März 20247.700,007.857,007.651,007.805,007.805,0011.150
11. März 20247.927,007.927,007.670,007.708,007.708,003.271
08. März 20247.974,007.974,007.717,007.849,007.849,009.502
07. März 20248.024,008.024,007.725,007.827,007.827,004.721
06. März 20247.825,007.878,007.720,007.784,007.784,0011.451
05. März 20248.024,008.024,007.825,007.857,007.857,007.678
04. März 20247.974,007.974,007.814,007.885,007.885,004.247
01. März 20247.974,008.049,007.807,007.895,007.895,003.648
29. Feb. 20248.000,008.000,007.675,007.895,007.895,003.112
28. Feb. 20247.896,007.927,007.794,007.838,007.838,005.387
27. Feb. 20248.075,008.075,007.769,007.818,007.818,004.487
26. Feb. 20248.125,008.125,007.838,007.921,007.921,004.199
23. Feb. 20247.912,467.912,467.912,467.912,467.912,46-
22. Feb. 20247.845,477.845,477.845,477.845,477.845,47-
21. Feb. 20247.605,687.605,687.605,687.605,687.605,68-
20. Feb. 20247.613,907.613,907.613,907.613,907.613,90-
19. Feb. 20247.662,907.662,907.662,907.662,907.662,90-
16. Feb. 20247.617,347.617,347.617,347.617,347.617,34-
15. Feb. 20247.662,527.662,527.662,527.662,527.662,52-
14. Feb. 20247.651,717.651,717.651,717.651,717.651,71-
13. Feb. 20247.611,207.611,207.611,207.611,207.611,20-
12. Feb. 20247.738,007.738,007.620,007.661,007.661,0013.808
09. Feb. 20247.684,647.684,647.684,647.684,647.684,64-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...