Deutsche Märkte geschlossen
DAX
15.557,29 -14,57 (-0,09%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dow Jones 30
33.963,84 -106,58 (-0,31%) Gold
1.944,90 +5,30 (+0,27%) EUR/USD
1,0647 -0,0015 (-0,14%) Bitcoin EUR
24.912,31 -53,80 (-0,22%)
USD/ZAR (USDZAR=X)
CCY - CCY Verzögerter Preis. Währung in ZAR
Zur Watchlist hinzufügen
Börsenschluss: 12:49AM BST
Zeitraum:
23. Sept. 2022 - 23. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in ZARDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 23. Sept. 2023 | 18,9491 | 18,9735 | 18,6888 | 18,7572 | 18,7572 | - |
| 21. Sept. 2023 | 18,8504 | 19,0244 | 18,8011 | 18,8504 | 18,8504 | - |
| 20. Sept. 2023 | 18,9050 | 18,9826 | 18,7312 | 18,9050 | 18,9050 | - |
| 19. Sept. 2023 | 19,0057 | 19,0467 | 18,9097 | 19,0057 | 19,0057 | - |
| 18. Sept. 2023 | 18,9770 | 19,0872 | 18,9287 | 18,9770 | 18,9770 | - |
| 15. Sept. 2023 | 19,0267 | 19,1045 | 18,9451 | 19,0267 | 19,0267 | - |
| 14. Sept. 2023 | 18,8076 | 18,9990 | 18,7492 | 18,8076 | 18,8076 | - |
| 13. Sept. 2023 | 18,9231 | 18,9623 | 18,7488 | 18,9231 | 18,9231 | - |
| 12. Sept. 2023 | 18,8415 | 19,0385 | 18,8422 | 18,8415 | 18,8415 | - |
| 11. Sept. 2023 | 19,0642 | 19,1123 | 18,8237 | 19,0642 | 19,0642 | - |
| 08. Sept. 2023 | 19,1308 | 19,1762 | 19,0235 | 19,1308 | 19,1308 | - |
| 07. Sept. 2023 | 19,2022 | 19,2667 | 19,1096 | 19,2022 | 19,2022 | - |
| 06. Sept. 2023 | 19,1178 | 19,3293 | 19,0902 | 19,1178 | 19,1178 | - |
| 05. Sept. 2023 | 19,0981 | 19,2782 | 19,1024 | 19,0981 | 19,0981 | - |
| 04. Sept. 2023 | 18,7969 | 19,0732 | 18,7317 | 18,7969 | 18,7969 | - |
| 01. Sept. 2023 | 18,8311 | 18,8914 | 18,6294 | 18,8311 | 18,8311 | - |
| 31. Aug. 2023 | 18,6939 | 18,9356 | 18,6514 | 18,6939 | 18,6939 | - |
| 30. Aug. 2023 | 18,4483 | 18,6194 | 18,4682 | 18,4483 | 18,4483 | - |
| 29. Aug. 2023 | 18,5878 | 18,6640 | 18,4270 | 18,5543 | 18,5543 | - |
| 28. Aug. 2023 | 18,5822 | 18,7421 | 18,5255 | 18,6183 | 18,6183 | - |
| 25. Aug. 2023 | 18,7906 | 18,8812 | 18,5368 | 18,7906 | 18,7906 | - |
| 24. Aug. 2023 | 18,4541 | 18,7924 | 18,4490 | 18,4541 | 18,4541 | - |
| 23. Aug. 2023 | 18,7700 | 18,7999 | 18,4184 | 18,7700 | 18,7700 | - |
| 22. Aug. 2023 | 18,9400 | 18,9910 | 18,7164 | 18,9400 | 18,9400 | - |
| 21. Aug. 2023 | 18,9672 | 19,0705 | 18,9347 | 18,9672 | 18,9672 | - |
| 18. Aug. 2023 | 19,0514 | 19,1537 | 18,9206 | 19,0514 | 19,0514 | - |
| 17. Aug. 2023 | 19,1745 | 19,2453 | 18,9531 | 19,1745 | 19,1745 | - |
| 16. Aug. 2023 | 19,1377 | 19,1984 | 18,9989 | 19,1377 | 19,1377 | - |
| 15. Aug. 2023 | 19,0649 | 19,2923 | 18,9969 | 19,0649 | 19,0649 | - |
| 14. Aug. 2023 | 18,9232 | 19,1606 | 18,9146 | 18,9232 | 18,9232 | - |
| 11. Aug. 2023 | 18,8199 | 18,9502 | 18,7948 | 18,8199 | 18,8199 | - |
| 10. Aug. 2023 | 18,9514 | 19,0019 | 18,6625 | 18,9514 | 18,9514 | - |
| 09. Aug. 2023 | 18,9075 | 19,0804 | 18,8288 | 18,9075 | 18,9075 | - |
| 08. Aug. 2023 | 18,6968 | 18,9990 | 18,6091 | 18,6968 | 18,6968 | - |
| 07. Aug. 2023 | 18,4388 | 18,7422 | 18,4252 | 18,4388 | 18,4388 | - |
| 04. Aug. 2023 | 18,6390 | 18,7440 | 18,3758 | 18,6390 | 18,6390 | - |
| 03. Aug. 2023 | 18,4427 | 18,7724 | 18,3924 | 18,4427 | 18,4427 | - |
| 02. Aug. 2023 | 18,2402 | 18,5760 | 18,2432 | 18,2402 | 18,2402 | - |
| 01. Aug. 2023 | 17,8552 | 18,2724 | 17,8457 | 17,8552 | 17,8552 | - |
| 31. Juli 2023 | 17,5980 | 17,8152 | 17,5039 | 17,5980 | 17,5980 | - |
| 28. Juli 2023 | 17,7890 | 17,9668 | 17,5311 | 17,7890 | 17,7890 | - |
| 27. Juli 2023 | 17,6101 | 17,7410 | 17,4198 | 17,6101 | 17,6101 | - |
| 26. Juli 2023 | 17,5205 | 17,7188 | 17,5328 | 17,5205 | 17,5205 | - |
| 25. Juli 2023 | 17,7251 | 17,7448 | 17,5203 | 17,7251 | 17,7251 | - |
| 24. Juli 2023 | 17,9401 | 18,0426 | 17,7247 | 17,9401 | 17,9401 | - |
| 21. Juli 2023 | 17,9099 | 18,0630 | 17,8481 | 17,9099 | 17,9099 | - |
| 20. Juli 2023 | 17,8337 | 17,9783 | 17,7262 | 17,8337 | 17,8337 | - |
| 19. Juli 2023 | 17,8645 | 17,9737 | 17,8173 | 17,8645 | 17,8645 | - |
| 18. Juli 2023 | 18,0202 | 18,0354 | 17,8021 | 18,0202 | 18,0202 | - |
| 17. Juli 2023 | 18,0802 | 18,1916 | 17,9871 | 18,0789 | 18,0789 | - |
| 14. Juli 2023 | 17,9123 | 18,1688 | 17,8950 | 17,9123 | 17,9123 | - |
| 13. Juli 2023 | 18,1227 | 18,1791 | 17,9071 | 18,1227 | 18,1227 | - |
| 12. Juli 2023 | 18,4482 | 18,5161 | 18,1554 | 18,4482 | 18,4482 | - |
| 11. Juli 2023 | 18,7699 | 18,8004 | 18,5182 | 18,7699 | 18,7699 | - |
| 10. Juli 2023 | 18,8210 | 18,9531 | 18,7473 | 18,8070 | 18,8070 | - |
| 07. Juli 2023 | 19,0849 | 19,1472 | 18,8050 | 19,0849 | 19,0849 | - |
| 06. Juli 2023 | 18,7585 | 19,1406 | 18,7412 | 18,7585 | 18,7585 | - |
| 05. Juli 2023 | 18,6313 | 18,8172 | 18,6288 | 18,6313 | 18,6313 | - |
| 04. Juli 2023 | 18,7363 | 18,7828 | 18,5985 | 18,7363 | 18,7363 | - |
| 03. Juli 2023 | 18,8276 | 18,8667 | 18,6510 | 18,8263 | 18,8263 | - |
| 30. Juni 2023 | 18,7495 | 19,0363 | 18,6849 | 18,7495 | 18,7495 | - |
| 29. Juni 2023 | 18,6238 | 18,8770 | 18,6267 | 18,6238 | 18,6238 | - |
| 28. Juni 2023 | 18,5083 | 18,7425 | 18,5031 | 18,5083 | 18,5083 | - |
| 27. Juni 2023 | 18,6457 | 18,6593 | 18,4200 | 18,6457 | 18,6457 | - |
| 26. Juni 2023 | 18,7320 | 18,7438 | 18,5425 | 18,7320 | 18,7320 | - |
| 23. Juni 2023 | 18,4950 | 18,7682 | 18,4973 | 18,4950 | 18,4950 | - |
| 22. Juni 2023 | 18,2879 | 18,5276 | 18,3026 | 18,2879 | 18,2879 | - |
| 21. Juni 2023 | 18,3689 | 18,4489 | 18,3112 | 18,3689 | 18,3689 | - |
| 20. Juni 2023 | 18,1478 | 18,4576 | 18,1264 | 18,1478 | 18,1478 | - |
| 19. Juni 2023 | 18,1996 | 18,2693 | 18,1238 | 18,1996 | 18,1996 | - |
| 16. Juni 2023 | 18,1940 | 18,2631 | 18,1165 | 18,1940 | 18,1940 | - |
| 15. Juni 2023 | 18,3006 | 18,4671 | 18,2367 | 18,3006 | 18,3006 | - |
| 14. Juni 2023 | 18,6002 | 18,6505 | 18,2384 | 18,6002 | 18,6002 | - |
| 13. Juni 2023 | 18,5460 | 18,6704 | 18,2576 | 18,5460 | 18,5460 | - |
| 12. Juni 2023 | 18,6819 | 18,7481 | 18,5091 | 18,6819 | 18,6819 | - |
| 09. Juni 2023 | 18,8221 | 18,8995 | 18,6919 | 18,8221 | 18,8221 | - |
| 08. Juni 2023 | 19,0674 | 19,1023 | 18,7976 | 19,0674 | 19,0674 | - |
| 07. Juni 2023 | 19,1688 | 19,2997 | 18,9701 | 19,1688 | 19,1688 | - |
| 06. Juni 2023 | 19,2412 | 19,3358 | 19,1737 | 19,2412 | 19,2412 | - |
| 05. Juni 2023 | 19,5160 | 19,5593 | 19,2290 | 19,5160 | 19,5160 | - |
| 02. Juni 2023 | 19,6109 | 19,6528 | 19,3962 | 19,6109 | 19,6109 | - |
| 01. Juni 2023 | 19,6950 | 19,9128 | 19,5723 | 19,6950 | 19,6950 | - |
| 31. Mai 2023 | 19,6529 | 19,8446 | 19,6589 | 19,6529 | 19,6529 | - |
| 30. Mai 2023 | 19,6300 | 19,8639 | 19,6320 | 19,6300 | 19,6300 | - |
| 29. Mai 2023 | 19,6448 | 19,7310 | 19,6082 | 19,6448 | 19,6448 | - |
| 26. Mai 2023 | 19,7745 | 19,8087 | 19,5340 | 19,7745 | 19,7745 | - |
| 25. Mai 2023 | 19,2271 | 19,7772 | 19,2196 | 19,2271 | 19,2271 | - |
| 24. Mai 2023 | 19,1668 | 19,3051 | 19,1245 | 19,1668 | 19,1668 | - |
| 23. Mai 2023 | 19,2485 | 19,3135 | 19,1634 | 19,2485 | 19,2485 | - |
| 22. Mai 2023 | 19,4120 | 19,4980 | 19,2017 | 19,4120 | 19,4120 | - |
| 19. Mai 2023 | 19,3039 | 19,5196 | 19,2404 | 19,3039 | 19,3039 | - |
| 18. Mai 2023 | 19,2333 | 19,4887 | 19,2478 | 19,2333 | 19,2333 | - |
| 17. Mai 2023 | 19,0496 | 19,3735 | 19,0462 | 19,0496 | 19,0496 | - |
| 16. Mai 2023 | 18,9969 | 19,1606 | 18,9872 | 18,9969 | 18,9969 | - |
| 15. Mai 2023 | 19,1558 | 19,1849 | 18,9927 | 19,1558 | 19,1558 | - |
| 12. Mai 2023 | 19,1705 | 19,5097 | 18,8882 | 19,1705 | 19,1705 | - |
| 11. Mai 2023 | 18,8484 | 19,3177 | 18,8148 | 18,8484 | 18,8484 | - |
| 10. Mai 2023 | 18,5961 | 18,9032 | 18,6046 | 18,5961 | 18,5961 | - |
| 09. Mai 2023 | 18,2829 | 18,6212 | 18,3093 | 18,2829 | 18,2829 | - |
| 08. Mai 2023 | 18,3860 | 18,4148 | 18,2726 | 18,3860 | 18,3860 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
