Deutsche Märkte öffnen in 47 Minuten
Nikkei 225
37.580,03 +141,42 (+0,38%) Dow Jones 30
38.239,98 +253,58 (+0,67%) Bitcoin EUR
62.565,71 +315,84 (+0,51%) CMC Crypto 200
1.401,75 -13,01 (-0,92%) Nasdaq Compositive
15.451,31 +169,30 (+1,11%) S&P 500
5.010,60 +43,37 (+0,87%)
USD/ZAR (USDZAR=X)
CCY - CCY Verzögerter Preis. Währung in ZAR
Zur Watchlist hinzufügen
Ab 07:13AM BST. Markt geöffnet.
Zeitraum:
23. Apr. 2023 - 23. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in ZARDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 23. Apr. 2024 | 19,1736 | 19,2159 | 19,1525 | 19,2119 | 19,2119 | - |
| 22. Apr. 2024 | 19,1273 | 19,1957 | 18,9462 | 19,1216 | 19,1216 | - |
| 19. Apr. 2024 | 19,1374 | 19,3787 | 19,0833 | 19,1374 | 19,1374 | - |
| 18. Apr. 2024 | 18,9809 | 19,1811 | 18,7479 | 18,9809 | 18,9809 | - |
| 17. Apr. 2024 | 19,0058 | 19,1010 | 18,9162 | 19,0058 | 19,0058 | - |
| 16. Apr. 2024 | 18,9705 | 19,1063 | 18,9492 | 18,9705 | 18,9705 | - |
| 15. Apr. 2024 | 18,8407 | 19,0484 | 18,7835 | 18,8578 | 18,8578 | - |
| 12. Apr. 2024 | 18,7098 | 18,9742 | 18,6450 | 18,7098 | 18,7098 | - |
| 11. Apr. 2024 | 18,7774 | 18,8435 | 18,6923 | 18,7774 | 18,7774 | - |
| 10. Apr. 2024 | 18,4284 | 18,7948 | 18,4150 | 18,4284 | 18,4284 | - |
| 09. Apr. 2024 | 18,6309 | 18,6422 | 18,4124 | 18,6309 | 18,6309 | - |
| 08. Apr. 2024 | 18,7122 | 18,7427 | 18,5272 | 18,7122 | 18,7122 | - |
| 05. Apr. 2024 | 18,6768 | 18,7627 | 18,5751 | 18,6768 | 18,6768 | - |
| 04. Apr. 2024 | 18,6525 | 18,7118 | 18,5620 | 18,6525 | 18,6525 | - |
| 03. Apr. 2024 | 18,7579 | 18,8549 | 18,6630 | 18,7579 | 18,7579 | - |
| 02. Apr. 2024 | 18,9447 | 18,9549 | 18,7550 | 18,9447 | 18,9447 | - |
| 01. Apr. 2024 | 18,8483 | 19,0209 | 18,7788 | 18,8483 | 18,8483 | - |
| 29. März 2024 | 18,8967 | 18,9347 | 18,8201 | 18,8967 | 18,8967 | - |
| 28. März 2024 | 18,9245 | 19,0996 | 18,8914 | 18,9245 | 18,9245 | - |
| 27. März 2024 | 18,9604 | 18,9998 | 18,8638 | 18,9604 | 18,9604 | - |
| 26. März 2024 | 18,8857 | 18,9975 | 18,8263 | 18,8857 | 18,8857 | - |
| 25. März 2024 | 18,9852 | 19,0309 | 18,8511 | 18,9852 | 18,9852 | - |
| 22. März 2024 | 18,8191 | 19,0608 | 18,7860 | 18,8191 | 18,8191 | - |
| 21. März 2024 | 18,6723 | 18,8680 | 18,6384 | 18,6723 | 18,6723 | - |
| 20. März 2024 | 18,9088 | 18,9629 | 18,7748 | 18,9088 | 18,9088 | - |
| 19. März 2024 | 18,9433 | 19,0269 | 18,8908 | 18,9433 | 18,9433 | - |
| 18. März 2024 | 18,7498 | 18,9955 | 18,7341 | 18,7498 | 18,7498 | - |
| 15. März 2024 | 18,7306 | 18,7767 | 18,6287 | 18,7306 | 18,7306 | - |
| 14. März 2024 | 18,5537 | 18,7864 | 18,5245 | 18,5537 | 18,5537 | - |
| 13. März 2024 | 18,6505 | 18,7312 | 18,5571 | 18,6505 | 18,6505 | - |
| 12. März 2024 | 18,6527 | 18,7611 | 18,5388 | 18,6527 | 18,6527 | - |
| 11. März 2024 | 18,7979 | 18,7987 | 18,6203 | 18,7979 | 18,7979 | - |
| 08. März 2024 | 18,6639 | 18,7545 | 18,5843 | 18,6639 | 18,6639 | - |
| 07. März 2024 | 18,7754 | 18,8669 | 18,6687 | 18,7754 | 18,7754 | - |
| 06. März 2024 | 18,9407 | 18,9931 | 18,7792 | 18,9407 | 18,9407 | - |
| 05. März 2024 | 19,0303 | 19,0916 | 18,8938 | 19,0303 | 19,0303 | - |
| 04. März 2024 | 19,0770 | 19,1166 | 18,9959 | 19,0770 | 19,0770 | - |
| 01. März 2024 | 19,1804 | 19,2424 | 19,0099 | 19,1804 | 19,1804 | - |
| 29. Feb. 2024 | 19,2531 | 19,3191 | 19,1462 | 19,2531 | 19,2531 | - |
| 28. Feb. 2024 | 19,0694 | 19,3154 | 19,0345 | 19,0694 | 19,0694 | - |
| 27. Feb. 2024 | 19,2126 | 19,3188 | 19,0626 | 19,2126 | 19,2126 | - |
| 26. Feb. 2024 | 19,2988 | 19,3558 | 19,2456 | 19,3058 | 19,3058 | - |
| 23. Feb. 2024 | 19,1478 | 19,3794 | 19,0889 | 19,1478 | 19,1478 | - |
| 22. Feb. 2024 | 18,8961 | 19,1817 | 18,8136 | 18,8961 | 18,8961 | - |
| 21. Feb. 2024 | 18,9065 | 18,9382 | 18,7538 | 18,9065 | 18,9065 | - |
| 20. Feb. 2024 | 18,9393 | 19,0742 | 18,7897 | 18,9393 | 18,9393 | - |
| 19. Feb. 2024 | 18,8241 | 19,0003 | 18,8241 | 18,8251 | 18,8251 | - |
| 16. Feb. 2024 | 18,9395 | 18,9813 | 18,8478 | 18,9395 | 18,9395 | - |
| 15. Feb. 2024 | 19,0286 | 19,0717 | 18,9264 | 19,0286 | 19,0286 | - |
| 14. Feb. 2024 | 19,0766 | 19,1874 | 18,9730 | 19,0766 | 19,0766 | - |
| 13. Feb. 2024 | 18,8986 | 19,1298 | 18,7876 | 18,8986 | 18,8986 | - |
| 12. Feb. 2024 | 18,9760 | 19,0584 | 18,9247 | 18,9760 | 18,9760 | - |
| 09. Feb. 2024 | 18,9664 | 19,0530 | 18,9067 | 18,9664 | 18,9664 | - |
| 08. Feb. 2024 | 18,8987 | 19,0012 | 18,8372 | 18,8987 | 18,8987 | - |
| 07. Feb. 2024 | 18,8176 | 18,9393 | 18,7691 | 18,8176 | 18,8176 | - |
| 06. Feb. 2024 | 19,0489 | 19,0772 | 18,8486 | 19,0489 | 19,0489 | - |
| 05. Feb. 2024 | 18,8823 | 19,1045 | 18,8603 | 18,8823 | 18,8823 | - |
| 02. Feb. 2024 | 18,5653 | 18,9259 | 18,5254 | 18,5653 | 18,5653 | - |
| 01. Feb. 2024 | 18,6135 | 18,7739 | 18,5598 | 18,6135 | 18,6135 | - |
| 31. Jan. 2024 | 18,7793 | 18,8446 | 18,5819 | 18,7793 | 18,7793 | - |
| 30. Jan. 2024 | 18,7785 | 18,9115 | 18,7758 | 18,7785 | 18,7785 | - |
| 29. Jan. 2024 | 18,7570 | 18,8269 | 18,7328 | 18,7570 | 18,7570 | - |
| 26. Jan. 2024 | 18,8804 | 18,9483 | 18,7233 | 18,8804 | 18,8804 | - |
| 25. Jan. 2024 | 18,8780 | 18,9417 | 18,8020 | 18,8780 | 18,8780 | - |
| 24. Jan. 2024 | 18,9132 | 19,0569 | 18,7908 | 18,9132 | 18,9132 | - |
| 23. Jan. 2024 | 19,1933 | 19,2062 | 18,9827 | 19,1933 | 19,1933 | - |
| 22. Jan. 2024 | 19,0099 | 19,2010 | 18,9919 | 19,0089 | 19,0089 | - |
| 19. Jan. 2024 | 18,9211 | 19,0793 | 18,8893 | 18,9211 | 18,9211 | - |
| 18. Jan. 2024 | 19,0792 | 19,0556 | 18,8728 | 19,0792 | 19,0792 | - |
| 17. Jan. 2024 | 18,9591 | 19,1839 | 18,9295 | 18,9591 | 18,9591 | - |
| 16. Jan. 2024 | 18,6491 | 18,9854 | 18,6889 | 18,6491 | 18,6491 | - |
| 15. Jan. 2024 | 18,6066 | 18,7090 | 18,5956 | 18,6066 | 18,6066 | - |
| 12. Jan. 2024 | 18,6451 | 18,6887 | 18,5317 | 18,6451 | 18,6451 | - |
| 11. Jan. 2024 | 18,6318 | 18,7312 | 18,5702 | 18,6318 | 18,6318 | - |
| 10. Jan. 2024 | 18,6388 | 18,7494 | 18,5928 | 18,6388 | 18,6388 | - |
| 09. Jan. 2024 | 18,5642 | 18,7169 | 18,5227 | 18,5642 | 18,5642 | - |
| 08. Jan. 2024 | 18,6703 | 18,8037 | 18,5537 | 18,6703 | 18,6703 | - |
| 05. Jan. 2024 | 18,6869 | 18,9497 | 18,5890 | 18,6869 | 18,6869 | - |
| 04. Jan. 2024 | 18,6743 | 18,7600 | 18,5989 | 18,6743 | 18,6743 | - |
| 03. Jan. 2024 | 18,5556 | 18,8296 | 18,5111 | 18,5556 | 18,5556 | - |
| 02. Jan. 2024 | 18,3004 | 18,5894 | 18,2249 | 18,3004 | 18,3004 | - |
| 01. Jan. 2024 | 18,2696 | 18,3466 | 18,2690 | 18,2696 | 18,2696 | - |
| 29. Dez. 2023 | 18,5673 | 18,5890 | 18,2651 | 18,5673 | 18,5673 | - |
| 28. Dez. 2023 | 18,3481 | 18,6022 | 18,2978 | 18,3481 | 18,3481 | - |
| 27. Dez. 2023 | 18,6490 | 18,6689 | 18,3285 | 18,6490 | 18,6490 | - |
| 26. Dez. 2023 | 18,4462 | 18,7353 | 18,4065 | 18,4462 | 18,4462 | - |
| 25. Dez. 2023 | 18,4666 | 18,4907 | 17,9719 | 18,4666 | 18,4666 | - |
| 22. Dez. 2023 | 18,3400 | 18,5288 | 18,2390 | 18,1632 | 18,1632 | - |
| 21. Dez. 2023 | 18,2523 | 18,3913 | 18,2052 | 18,2523 | 18,2523 | - |
| 20. Dez. 2023 | 18,3251 | 18,3968 | 18,2223 | 18,3251 | 18,3251 | - |
| 19. Dez. 2023 | 18,5780 | 18,6128 | 18,3138 | 18,5770 | 18,5770 | - |
| 18. Dez. 2023 | 18,2868 | 18,6591 | 18,2416 | 18,2868 | 18,2868 | - |
| 15. Dez. 2023 | 18,3128 | 18,4170 | 18,1010 | 18,3128 | 18,3128 | - |
| 14. Dez. 2023 | 18,6524 | 18,7075 | 18,2811 | 18,6524 | 18,6524 | - |
| 13. Dez. 2023 | 18,9243 | 19,0977 | 18,7363 | 18,9243 | 18,9243 | - |
| 12. Dez. 2023 | 19,0725 | 19,0827 | 18,8405 | 19,0725 | 19,0725 | - |
| 11. Dez. 2023 | 18,9040 | 19,1373 | 18,8876 | 18,9040 | 18,9040 | - |
| 08. Dez. 2023 | 18,8059 | 18,9802 | 18,7275 | 18,8059 | 18,8059 | - |
| 07. Dez. 2023 | 18,9606 | 18,9884 | 18,7253 | 18,9606 | 18,9606 | - |
| 06. Dez. 2023 | 18,9490 | 18,9948 | 18,8101 | 18,9490 | 18,9490 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
