Deutsche Märkte geschlossen
DAX
15.476,43 -32,76 (-0,21%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dow Jones 30
33.926,01 -127,93 (-0,38%) Gold
1.877,70 -53,10 (-2,75%) EUR/USD
1,0798 -0,0113 (-1,0366%) BTC-EUR
21.627,33 -74,06 (-0,34%)
USD/ZAR (USDZAR=X)
CCY - CCY Verzögerter Preis. Währung in ZAR
Zur Watchlist hinzufügen
Börsenschluss: 11:24PM GMT
Zeitraum:
05. Feb. 2022 - 05. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in ZARDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Feb. 2023 | 17,0690 | 17,4781 | 16,9265 | 17,0690 | 17,0690 | - |
| 02. Feb. 2023 | 16,9975 | 17,1160 | 16,9221 | 16,9975 | 16,9975 | - |
| 01. Feb. 2023 | - | - | - | - | - | - |
| 31. Jan. 2023 | 17,3787 | 17,4863 | 17,3500 | 17,3787 | 17,3787 | - |
| 30. Jan. 2023 | 17,1896 | 17,3875 | 17,1529 | 17,1896 | 17,1896 | - |
| 27. Jan. 2023 | 17,1585 | 17,2761 | 17,1325 | 17,1585 | 17,1585 | - |
| 26. Jan. 2023 | 17,1108 | 17,2511 | 17,0117 | 17,1108 | 17,1108 | - |
| 25. Jan. 2023 | 17,0055 | 17,2549 | 17,0043 | 17,0055 | 17,0055 | - |
| 24. Jan. 2023 | 17,1482 | 17,3083 | 17,1419 | 17,1482 | 17,1482 | - |
| 23. Jan. 2023 | 17,0875 | 17,2196 | 16,9514 | 17,0875 | 17,0875 | - |
| 20. Jan. 2023 | 17,2822 | 17,3473 | 17,1098 | 17,2822 | 17,2822 | - |
| 19. Jan. 2023 | 17,1112 | 17,3708 | 17,0769 | 17,1112 | 17,1112 | - |
| 18. Jan. 2023 | 17,0522 | 17,0956 | 16,8215 | 17,0522 | 17,0522 | - |
| 17. Jan. 2023 | 17,0433 | 17,1681 | 16,9498 | 17,0433 | 17,0433 | - |
| 16. Jan. 2023 | 16,7800 | 17,1184 | 16,3539 | 16,7800 | 16,7800 | - |
| 13. Jan. 2023 | 16,7098 | 16,9215 | 16,6660 | 16,7098 | 16,7098 | - |
| 12. Jan. 2023 | 16,8973 | 16,9641 | 16,6827 | 16,8973 | 16,8973 | - |
| 11. Jan. 2023 | 16,7923 | 17,0621 | 16,7930 | 16,7923 | 16,7923 | - |
| 10. Jan. 2023 | 16,9170 | 17,1308 | 16,7850 | 16,9170 | 16,9170 | - |
| 09. Jan. 2023 | 17,0900 | 17,1106 | 16,8797 | 17,0900 | 17,0900 | - |
| 06. Jan. 2023 | 17,1509 | 17,4137 | 17,0828 | 17,1509 | 17,1509 | - |
| 05. Jan. 2023 | 16,8705 | 17,2936 | 16,8351 | 16,8705 | 16,8705 | - |
| 04. Jan. 2023 | 17,0120 | 17,0195 | 16,7851 | 17,0120 | 17,0120 | - |
| 03. Jan. 2023 | 16,8852 | 17,1407 | 16,8775 | 16,8852 | 16,8852 | - |
| 02. Jan. 2023 | 16,9000 | 17,0371 | 16,8544 | 16,9000 | 16,9000 | - |
| 30. Dez. 2022 | 16,9206 | 17,0302 | 16,8898 | 16,9206 | 16,9206 | - |
| 29. Dez. 2022 | 17,0451 | 17,1266 | 16,8719 | 17,0451 | 17,0451 | - |
| 28. Dez. 2022 | 17,1935 | 17,2823 | 17,0948 | 17,1935 | 17,1935 | - |
| 27. Dez. 2022 | 17,0205 | 17,3138 | 16,8876 | 17,0205 | 17,0205 | - |
| 26. Dez. 2022 | 16,9595 | 17,0437 | 16,7112 | 16,9595 | 16,9595 | - |
| 23. Dez. 2022 | 17,1200 | 17,1697 | 16,9496 | 17,1200 | 17,1200 | - |
| 22. Dez. 2022 | 17,1797 | 17,2089 | 16,9686 | 17,1797 | 17,1797 | - |
| 21. Dez. 2022 | 17,3078 | 17,3556 | 17,1305 | 17,3078 | 17,3078 | - |
| 20. Dez. 2022 | 17,3327 | 17,4325 | 17,1845 | 17,3327 | 17,3327 | - |
| 19. Dez. 2022 | 17,5722 | 17,6892 | 17,1936 | 17,5722 | 17,5722 | - |
| 16. Dez. 2022 | 17,4990 | 17,7187 | 17,3921 | 17,4990 | 17,4990 | - |
| 15. Dez. 2022 | 17,1591 | 17,4894 | 17,1361 | 17,1591 | 17,1591 | - |
| 14. Dez. 2022 | 17,2337 | 17,3386 | 17,0633 | 17,2337 | 17,2337 | - |
| 13. Dez. 2022 | 17,5655 | 17,7498 | 17,2129 | 17,5655 | 17,5655 | - |
| 12. Dez. 2022 | 17,3209 | 17,6356 | 17,2374 | 17,3209 | 17,3209 | - |
| 09. Dez. 2022 | 17,1571 | 17,3809 | 17,0460 | 17,1571 | 17,1571 | - |
| 08. Dez. 2022 | 17,1526 | 17,2261 | 17,0878 | 17,1526 | 17,1526 | - |
| 07. Dez. 2022 | 17,3153 | 17,4067 | 17,0623 | 17,3153 | 17,3153 | - |
| 06. Dez. 2022 | 17,4433 | 17,4950 | 17,2589 | 17,4433 | 17,4433 | - |
| 05. Dez. 2022 | 17,2898 | 17,4665 | 17,1493 | 17,2898 | 17,2898 | - |
| 02. Dez. 2022 | 17,5248 | 17,6240 | 17,0720 | 17,5248 | 17,5248 | - |
| 01. Dez. 2022 | 17,1097 | 17,9545 | 16,9390 | 17,1097 | 17,1097 | - |
| 30. Nov. 2022 | 16,9681 | 17,0331 | 16,8950 | 16,9681 | 16,9681 | - |
| 29. Nov. 2022 | 17,1270 | 17,1844 | 16,9312 | 17,1270 | 17,1270 | - |
| 28. Nov. 2022 | 17,0976 | 17,1827 | 17,0594 | 17,0763 | 17,0763 | - |
| 25. Nov. 2022 | 17,0006 | 17,1788 | 16,9235 | 17,0006 | 17,0006 | - |
| 24. Nov. 2022 | 16,9688 | 17,0466 | 16,8736 | 16,9688 | 16,9688 | - |
| 23. Nov. 2022 | 17,2465 | 17,2658 | 16,9808 | 17,2465 | 17,2465 | - |
| 22. Nov. 2022 | 17,3241 | 17,3521 | 17,2371 | 17,3241 | 17,3241 | - |
| 21. Nov. 2022 | 17,1952 | 17,4593 | 17,1950 | 17,1952 | 17,1952 | - |
| 18. Nov. 2022 | 17,3119 | 17,4118 | 17,2169 | 17,3119 | 17,3119 | - |
| 17. Nov. 2022 | 17,2347 | 17,5522 | 17,1895 | 17,2347 | 17,2347 | - |
| 16. Nov. 2022 | 17,2905 | 17,4091 | 17,1341 | 17,2905 | 17,2905 | - |
| 15. Nov. 2022 | 17,2871 | 17,3333 | 17,1158 | 17,2871 | 17,2871 | - |
| 14. Nov. 2022 | 17,2449 | 17,3708 | 17,0341 | 17,2449 | 17,2449 | - |
| 11. Nov. 2022 | 17,3409 | 17,4507 | 17,2090 | 17,3409 | 17,3409 | - |
| 10. Nov. 2022 | 17,7503 | 17,8330 | 17,4092 | 17,7503 | 17,7503 | - |
| 09. Nov. 2022 | 17,7007 | 17,8531 | 17,6475 | 17,7007 | 17,7007 | - |
| 08. Nov. 2022 | 17,7105 | 17,8637 | 17,6134 | 17,7105 | 17,7105 | - |
| 07. Nov. 2022 | 17,9704 | 18,0528 | 17,6770 | 17,9704 | 17,9704 | - |
| 04. Nov. 2022 | 18,3748 | 18,3936 | 17,9478 | 18,3748 | 18,3748 | - |
| 03. Nov. 2022 | 18,2309 | 18,5206 | 18,1770 | 18,2309 | 18,2309 | - |
| 02. Nov. 2022 | 18,2088 | 18,2209 | 17,9727 | 18,2088 | 18,2088 | - |
| 01. Nov. 2022 | 18,3027 | 18,3536 | 18,0556 | 18,3027 | 18,3027 | - |
| 31. Okt. 2022 | 18,1150 | 18,3927 | 18,0950 | 18,1150 | 18,1150 | - |
| 27. Okt. 2022 | 17,9357 | 18,1748 | 17,8583 | 17,9357 | 17,9357 | - |
| 26. Okt. 2022 | 17,9093 | 18,0960 | 17,8312 | 17,9093 | 17,9093 | - |
| 25. Okt. 2022 | 18,1846 | 18,2444 | 17,9031 | 18,1846 | 18,1846 | - |
| 24. Okt. 2022 | 18,3953 | 18,4980 | 18,1800 | 18,3953 | 18,3953 | - |
| 23. Okt. 2022 | 18,0347 | 18,4499 | 18,0358 | 18,0347 | 18,0347 | - |
| 20. Okt. 2022 | 18,2971 | 18,5260 | 18,1045 | 18,2971 | 18,2971 | - |
| 19. Okt. 2022 | 18,1969 | 18,3719 | 18,0001 | 18,1969 | 18,1969 | - |
| 18. Okt. 2022 | 18,0621 | 18,2829 | 18,0252 | 18,0621 | 18,0621 | - |
| 17. Okt. 2022 | 18,0561 | 18,1832 | 17,9307 | 18,0561 | 18,0561 | - |
| 16. Okt. 2022 | 18,2346 | 18,3176 | 17,9889 | 18,2346 | 18,2346 | - |
| 13. Okt. 2022 | 18,2265 | 18,3085 | 18,0237 | 18,2265 | 18,2265 | - |
| 12. Okt. 2022 | 18,2754 | 18,5582 | 18,1603 | 18,2754 | 18,2754 | - |
| 11. Okt. 2022 | 18,1400 | 18,2954 | 18,0851 | 18,1400 | 18,1400 | - |
| 10. Okt. 2022 | 18,0819 | 18,1793 | 18,0036 | 18,0819 | 18,0819 | - |
| 09. Okt. 2022 | 18,0950 | 18,2332 | 18,0051 | 18,0950 | 18,0950 | - |
| 06. Okt. 2022 | 17,9612 | 18,1532 | 17,9345 | 17,9612 | 17,9612 | - |
| 05. Okt. 2022 | 17,7896 | 18,0006 | 17,6343 | 17,7896 | 17,7896 | - |
| 04. Okt. 2022 | 17,6279 | 17,8869 | 16,9627 | 17,6279 | 17,6279 | - |
| 03. Okt. 2022 | 17,6313 | 17,8546 | 17,6095 | 17,6313 | 17,6313 | - |
| 02. Okt. 2022 | 18,0525 | 18,1058 | 17,8202 | 18,0525 | 18,0525 | - |
| 29. Sept. 2022 | 17,9656 | 18,0777 | 17,8707 | 17,9656 | 17,9656 | - |
| 28. Sept. 2022 | 17,8546 | 18,0985 | 17,8072 | 17,8546 | 17,8546 | - |
| 27. Sept. 2022 | 17,9827 | 18,2120 | 17,8589 | 17,9827 | 17,9827 | - |
| 26. Sept. 2022 | 18,0621 | 18,0646 | 17,8358 | 18,0621 | 18,0621 | - |
| 25. Sept. 2022 | 17,9370 | 18,1087 | 17,9053 | 17,9370 | 17,9370 | - |
| 22. Sept. 2022 | 17,5595 | 17,9550 | 17,5289 | 17,5595 | 17,5595 | - |
| 21. Sept. 2022 | 17,7148 | 17,7914 | 17,4445 | 17,7148 | 17,7148 | - |
| 20. Sept. 2022 | 17,6881 | 17,7780 | 17,6211 | 17,6881 | 17,6881 | - |
| 19. Sept. 2022 | 17,6260 | 17,8057 | 17,5901 | 17,6260 | 17,6260 | - |
| 18. Sept. 2022 | 17,6095 | 17,7835 | 17,5847 | 17,6095 | 17,6095 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
