Deutsche Märkte schließen in 4 Stunden 2 Minuten

Telkom SA SOC Ltd (TKG.JO)

Johannesburg - Johannesburg Verzögerter Preis. Währung in ZAc (0.01 ZAR)
Zur Watchlist hinzufügen
2.350,00-61,00 (-2,53%)
Ab 01:13PM SAST. Markt geöffnet.
Zeitraum:
26. Juni 2023 - 26. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in ZAcDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Juni 20242.449,002.449,002.335,002.350,002.350,00335.120
25. Juni 20242.473,002.470,002.331,002.411,002.411,00613.120
24. Juni 20242.443,002.490,002.391,002.399,002.399,00818.795
21. Juni 20242.428,002.528,002.428,002.439,002.439,001.565.635
20. Juni 20242.508,002.509,002.416,002.453,002.453,00749.098
19. Juni 20242.556,002.579,002.397,002.458,002.458,001.753.770
18. Juni 20242.480,002.595,002.425,002.500,002.500,005.244.075
14. Juni 20242.430,002.493,002.366,002.420,002.420,001.393.888
13. Juni 20242.539,002.530,002.360,002.360,002.360,001.197.045
12. Juni 20242.400,002.545,002.394,002.499,002.499,001.103.573
11. Juni 20242.367,002.399,002.341,002.365,002.365,00205.538
10. Juni 20242.320,002.406,002.301,002.372,002.372,00520.473
07. Juni 20242.230,002.358,002.200,002.341,002.341,00586.392
06. Juni 20242.306,002.315,002.260,002.260,002.260,00127.804
05. Juni 20242.320,002.320,002.264,002.299,002.299,00365.238
04. Juni 20242.438,002.438,002.270,002.291,002.291,00281.270
03. Juni 20242.320,002.401,002.354,002.360,002.360,00413.300
31. Mai 20242.346,002.399,002.332,002.374,002.374,001.246.675
30. Mai 20242.410,002.410,002.316,002.344,002.344,00709.581
28. Mai 20242.467,002.479,002.413,002.413,002.413,00402.281
27. Mai 20242.520,002.545,002.450,002.458,002.458,00238.767
24. Mai 20242.451,002.623,002.434,002.527,002.527,001.384.742
23. Mai 20242.435,002.528,002.443,002.471,002.471,001.024.967
22. Mai 20242.482,002.520,002.446,002.462,002.462,00420.336
21. Mai 20242.481,002.501,002.460,002.490,002.490,00150.976
20. Mai 20242.488,002.525,002.480,002.504,002.504,00219.313
17. Mai 20242.474,002.526,002.443,002.484,002.484,00615.264
16. Mai 20242.410,002.510,002.418,002.480,002.480,00596.628
15. Mai 20242.483,002.525,002.408,002.419,002.419,001.064.175
14. Mai 20242.500,002.500,002.426,002.486,002.486,001.000.176
13. Mai 20242.486,002.540,002.451,002.502,002.502,00856.235
10. Mai 20242.480,002.547,002.463,002.491,002.491,00335.838
09. Mai 20242.477,002.485,002.414,002.480,002.480,00273.966
08. Mai 20242.462,002.500,002.439,002.439,002.439,00494.989
07. Mai 20242.439,002.496,002.427,002.495,002.495,00234.741
06. Mai 20242.441,002.544,002.441,002.477,002.477,00313.274
03. Mai 20242.469,002.535,002.442,002.450,002.450,00358.590
02. Mai 20242.419,002.490,002.400,002.468,002.468,001.392.317
30. Apr. 20242.427,002.459,002.363,002.394,002.394,00829.047
29. Apr. 20242.442,002.498,002.427,002.434,002.434,00863.216
26. Apr. 20242.425,002.484,002.421,002.482,002.482,00652.720
25. Apr. 20242.465,002.465,002.424,002.426,002.426,00212.024
24. Apr. 20242.427,002.524,002.436,002.435,002.435,00444.803
23. Apr. 20242.500,002.546,002.428,002.465,002.465,00581.735
22. Apr. 20242.500,002.595,002.500,002.529,002.529,00658.087
19. Apr. 20242.468,002.500,002.433,002.500,002.500,00334.402
18. Apr. 20242.550,002.550,002.471,002.504,002.504,00625.163
17. Apr. 20242.539,002.572,002.476,002.525,002.525,00704.417
16. Apr. 20242.480,002.525,002.403,002.502,002.502,004.470.989
15. Apr. 20242.600,002.600,002.481,002.501,002.501,005.122.699
12. Apr. 20242.848,002.848,002.628,002.640,002.640,00585.775
11. Apr. 20242.868,002.917,002.807,002.831,002.831,00434.867
10. Apr. 20242.851,002.905,002.847,002.870,002.870,00335.360
09. Apr. 20242.861,002.897,002.858,002.879,002.879,00555.868
08. Apr. 20242.821,002.902,002.783,002.860,002.860,00299.326
05. Apr. 20242.881,002.947,002.784,002.810,002.810,00776.809
04. Apr. 20242.938,003.011,002.897,002.963,002.963,00239.715
03. Apr. 20242.989,002.989,002.869,002.929,002.929,00587.678
02. Apr. 20243.061,003.050,002.911,002.939,002.939,00547.078
28. März 20243.000,003.054,002.941,003.000,003.000,00560.050
27. März 20242.900,003.017,002.843,003.000,003.000,00721.601
26. März 20242.769,002.888,002.747,002.888,002.888,00360.058
25. März 20242.728,002.825,002.713,002.815,002.815,00557.214
22. März 20242.784,002.834,002.670,002.728,002.728,002.047.277
20. März 20242.626,002.650,002.559,002.604,002.604,00648.429
19. März 20242.500,002.625,002.480,002.600,002.600,00849.627
18. März 20242.575,002.646,002.504,002.524,002.524,00765.914
15. März 20242.550,002.608,002.530,002.567,002.567,00406.692
14. März 20242.649,002.683,002.526,002.526,002.526,00216.022
13. März 20242.585,002.679,002.599,002.649,002.649,00528.836
12. März 20242.692,002.696,002.625,002.627,002.627,00833.629
11. März 20242.650,002.711,002.640,002.690,002.690,00431.562
08. März 20242.801,002.822,002.650,002.650,002.650,00359.861
07. März 20242.776,002.800,002.731,002.773,002.773,00261.038
06. März 20242.785,002.855,002.750,002.800,002.800,00690.228
05. März 20242.913,002.939,002.765,002.765,002.765,00456.925
04. März 20242.845,002.880,002.781,002.855,002.855,001.380.710
01. März 20242.929,002.929,002.800,002.802,002.802,00489.723
29. Feb. 20242.862,002.933,002.862,002.890,002.890,00709.860
28. Feb. 20242.846,002.882,002.827,002.869,002.869,00271.141
27. Feb. 20242.879,002.938,002.818,002.882,002.882,00175.564
26. Feb. 20242.825,002.950,002.825,002.928,002.928,00163.111
23. Feb. 20242.900,002.899,002.854,002.854,002.854,00159.530
22. Feb. 20242.900,002.940,002.836,002.887,002.887,00264.431
21. Feb. 20242.863,002.902,002.834,002.881,002.881,00329.427
20. Feb. 20242.825,002.874,002.776,002.811,002.811,00594.094
19. Feb. 20242.795,002.920,002.780,002.862,002.862,00623.243
16. Feb. 20242.756,002.798,002.731,002.760,002.760,00418.346
15. Feb. 20242.700,002.762,002.700,002.712,002.712,00429.015
14. Feb. 20242.709,002.744,002.673,002.738,002.738,00410.881
13. Feb. 20242.840,002.844,002.734,002.757,002.757,00310.732
12. Feb. 20242.666,002.844,002.650,002.803,002.803,00495.689
09. Feb. 20242.750,002.763,002.685,002.685,002.685,00222.375
08. Feb. 20242.801,002.856,002.756,002.761,002.761,00413.899
07. Feb. 20242.840,002.884,002.822,002.851,002.851,00190.044
06. Feb. 20242.889,002.939,002.836,002.860,002.860,00336.032
05. Feb. 20242.781,002.888,002.741,002.850,002.850,00548.729
02. Feb. 20242.852,002.877,002.732,002.781,002.781,00435.137
01. Feb. 20242.848,002.848,002.735,002.824,002.824,00301.814
31. Jan. 20242.731,002.858,002.750,002.824,002.824,00352.947
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...