Deutsche Märkte geschlossen

Tsogo Sun Limited (TSG.JO)

Johannesburg - Johannesburg Verzögerter Preis. Währung in ZAc (0.01 ZAR)
Zur Watchlist hinzufügen
1.130,00-6,00 (-0,53%)
Börsenschluss: 05:00PM SAST
Zeitraum:
25. Mai 2023 - 25. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in ZAcDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Mai 20241.128,001.141,001.100,001.130,001.130,002.786.265
23. Mai 20241.177,001.177,001.117,001.136,001.136,003.449.037
22. Mai 20241.157,001.206,001.155,001.200,001.200,00754.016
21. Mai 20241.164,001.188,001.164,001.165,001.165,00884.899
20. Mai 20241.170,001.179,001.144,001.179,001.179,00406.943
17. Mai 20241.150,001.190,001.150,001.179,001.179,002.373.381
16. Mai 20241.125,001.157,001.125,001.150,001.150,00313.856
15. Mai 20241.123,001.144,001.123,001.144,001.144,00965.841
14. Mai 20241.128,001.135,001.123,001.123,001.123,00427.429
13. Mai 20241.132,001.139,001.127,001.127,001.127,00201.847
10. Mai 20241.125,001.138,001.100,001.138,001.138,001.672.312
09. Mai 20241.125,001.130,001.115,001.125,001.125,005.008.098
08. Mai 20241.117,001.117,001.104,001.110,001.110,00168.639
07. Mai 20241.101,001.118,001.100,001.111,001.111,006.557.944
06. Mai 20241.120,001.115,001.102,001.102,001.102,00328.187
03. Mai 20241.129,001.138,001.100,001.120,001.120,001.118.182
02. Mai 20241.130,001.141,001.116,001.116,001.116,00999.940
30. Apr. 20241.130,001.140,001.110,001.129,001.129,001.339.306
29. Apr. 20241.130,001.135,001.101,001.122,001.122,0084.847
26. Apr. 20241.103,001.135,001.100,001.135,001.135,00595.058
25. Apr. 20241.120,001.120,001.083,001.100,001.100,00407.843
24. Apr. 20241.159,001.159,001.100,001.112,001.112,00696.045
23. Apr. 20241.140,001.160,001.130,001.156,001.156,00386.675
22. Apr. 20241.123,001.143,001.103,001.138,001.138,00299.881
19. Apr. 20241.107,001.123,001.108,001.123,001.123,0031.047
18. Apr. 20241.090,001.120,001.090,001.120,001.120,00544.206
17. Apr. 20241.073,001.096,001.072,001.090,001.090,00601.680
16. Apr. 20241.077,001.082,001.053,001.072,001.072,00316.232
15. Apr. 20241.051,001.080,001.051,001.080,001.080,00768.979
12. Apr. 20241.088,001.088,001.057,001.057,001.057,00198.399
11. Apr. 20241.100,001.100,001.084,001.095,001.095,0031.276
10. Apr. 20241.090,001.097,001.082,001.094,001.094,00417.449
09. Apr. 20241.090,001.100,001.090,001.100,001.100,00296.270
08. Apr. 20241.100,001.109,001.085,001.100,001.100,00171.851
05. Apr. 20241.075,001.097,001.065,001.090,001.090,00461.715
04. Apr. 20241.085,001.100,001.085,001.097,001.097,00401.155
03. Apr. 20241.070,001.100,001.066,001.100,001.100,002.184.571
02. Apr. 20241.071,001.083,001.065,001.083,001.083,00489.212
28. März 20241.071,001.092,001.068,001.088,001.088,00289.857
27. März 20241.100,001.100,001.087,001.087,001.087,0027.347
26. März 20241.070,001.104,001.083,001.100,001.100,00229.849
25. März 20241.080,001.110,001.089,001.089,001.089,00191.786
22. März 20241.075,001.114,001.099,001.104,001.104,00613.592
20. März 20241.100,001.120,001.094,001.101,001.101,00335.848
19. März 20241.109,001.112,001.084,001.104,001.104,00110.844
18. März 20241.109,001.133,001.091,001.091,001.091,00782.143
15. März 20241.076,001.109,001.030,001.109,001.109,0010.199.181
14. März 20241.102,001.102,001.076,001.076,001.076,00402.682
13. März 20241.092,001.094,001.076,001.087,001.087,00418.453
12. März 20241.134,001.117,001.076,001.092,001.092,00990.458
11. März 20241.099,001.117,001.096,001.103,001.103,00236.384
08. März 20241.080,001.130,001.086,001.109,001.109,00628.096
07. März 20241.124,001.155,001.086,001.093,001.093,001.454.778
06. März 20241.102,001.122,001.046,001.115,001.115,00295.935
05. März 20241.142,001.145,001.070,001.084,001.084,001.383.585
04. März 20241.148,001.152,001.140,001.145,001.145,00495.042
01. März 20241.135,001.150,001.135,001.150,001.150,00476.909
29. Feb. 20241.153,001.155,001.126,001.149,001.149,002.551.985
28. Feb. 20241.154,001.154,001.140,001.151,001.151,0058.963
27. Feb. 20241.149,001.153,001.146,001.153,001.153,00382.728
26. Feb. 20241.146,001.170,001.146,001.150,001.150,00252.544
23. Feb. 20241.150,001.173,001.147,001.153,001.153,0099.101
22. Feb. 20241.171,001.176,001.145,001.155,001.155,00526.307
21. Feb. 20241.152,001.155,001.145,001.155,001.155,00172.449
20. Feb. 20241.147,001.169,001.143,001.156,001.156,00199.781
19. Feb. 20241.155,001.155,001.141,001.153,001.153,00395.670
16. Feb. 20241.148,001.180,001.125,001.146,001.146,00301.456
15. Feb. 20241.146,001.152,001.121,001.121,001.121,00195.738
14. Feb. 20241.147,001.160,001.142,001.146,001.146,00424.823
13. Feb. 20241.147,001.157,001.146,001.153,001.153,00314.590
12. Feb. 20241.146,001.170,001.138,001.159,001.159,00377.167
09. Feb. 20241.159,001.167,001.140,001.146,001.146,00316.379
08. Feb. 20241.179,001.179,001.146,001.146,001.146,00310.361
07. Feb. 20241.163,001.185,001.148,001.161,001.161,00336.516
06. Feb. 20241.163,001.180,001.140,001.168,001.168,00572.741
05. Feb. 20241.185,001.186,001.146,001.156,001.156,0061.047
02. Feb. 20241.175,001.176,001.146,001.150,001.150,00249.226
01. Feb. 20241.145,001.173,001.145,001.166,001.166,00394.008
31. Jan. 20241.146,001.172,001.145,001.154,001.154,00125.657
30. Jan. 20241.175,001.175,001.140,001.150,001.150,001.599.698
29. Jan. 20241.145,001.175,001.122,001.154,001.154,0043.596
26. Jan. 20241.166,001.173,001.130,001.161,001.161,00116.276
25. Jan. 20241.144,001.160,001.130,001.155,001.155,00374.927
24. Jan. 20241.133,001.162,001.114,001.140,001.140,00650.859
23. Jan. 20241.166,001.180,001.130,001.135,001.135,00295.000
22. Jan. 20241.189,001.189,001.122,001.146,001.146,00104.123
19. Jan. 20241.208,001.222,001.178,001.182,001.182,00320.121
18. Jan. 20241.216,001.216,001.166,001.190,001.190,002.004.332
17. Jan. 20241.175,001.208,001.188,001.205,001.205,00501.376
16. Jan. 20241.185,001.218,001.165,001.218,001.218,00659.198
15. Jan. 20241.190,001.192,001.152,001.192,001.192,00485.660
12. Jan. 20241.199,001.200,001.188,001.192,001.192,00130.921
11. Jan. 20241.192,001.195,001.173,001.192,001.192,00202.564
10. Jan. 20241.200,001.200,001.190,001.192,001.192,0092.511
09. Jan. 20241.229,001.229,001.180,001.198,001.198,00984.828
08. Jan. 20241.189,001.224,001.177,001.200,001.200,00404.950
05. Jan. 20241.219,001.234,001.165,001.179,001.179,00441.852
04. Jan. 20241.232,001.234,001.196,001.196,001.196,00123.107
03. Jan. 20241.203,001.241,001.203,001.224,001.224,0091.817
02. Jan. 20241.222,001.243,001.202,001.241,001.241,00186.626
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...