Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0764 -0,0072 (-0,67%) Bitcoin EUR
25.446,65 -543,78 (-2,09%)
USD/ZAR (USDZAR=X)
CCY - CCY Verzögerter Preis. Währung in ZAR
Zur Watchlist hinzufügen
Börsenschluss: 05:21AM GMT
Zeitraum:
25. März 2022 - 25. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in ZARDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 25. März 2023 | 18,1570 | 18,1645 | 18,1570 | 18,1570 | 18,1570 | - |
| 24. März 2023 | 18,0662 | 18,2871 | 18,0549 | 18,0662 | 18,0662 | - |
| 23. März 2023 | 18,2112 | 18,2234 | 18,0124 | 18,2112 | 18,2112 | - |
| 22. März 2023 | 18,5126 | 18,5622 | 18,3096 | 18,5126 | 18,5126 | - |
| 21. März 2023 | 18,4963 | 18,6082 | 18,4579 | 18,4963 | 18,4963 | - |
| 20. März 2023 | 18,3629 | 18,5955 | 18,3296 | 18,4671 | 18,4671 | - |
| 17. März 2023 | 18,3385 | 18,4319 | 18,2253 | 18,3385 | 18,3385 | - |
| 16. März 2023 | 18,3648 | 18,4415 | 18,2724 | 18,3648 | 18,3648 | - |
| 15. März 2023 | 18,1057 | 18,4510 | 18,0843 | 18,1057 | 18,1057 | - |
| 14. März 2023 | 18,1839 | 18,3270 | 18,0422 | 18,1839 | 18,1839 | - |
| 13. März 2023 | 18,1972 | 18,2992 | 18,0901 | 18,1972 | 18,1972 | - |
| 10. März 2023 | 18,5608 | 18,5601 | 18,1900 | 18,5608 | 18,5608 | - |
| 09. März 2023 | 18,5220 | 18,6663 | 18,5159 | 18,5220 | 18,5220 | - |
| 08. März 2023 | 18,3883 | 18,7136 | 18,4180 | 18,3883 | 18,3883 | - |
| 07. März 2023 | 18,1702 | 18,5733 | 18,1343 | 18,1702 | 18,1702 | - |
| 06. März 2023 | 18,1175 | 18,2539 | 18,1126 | 18,1175 | 18,1175 | - |
| 03. März 2023 | 18,1664 | 18,2139 | 18,0733 | 18,1664 | 18,1664 | - |
| 02. März 2023 | 18,0965 | 18,2554 | 18,0811 | 18,0965 | 18,0965 | - |
| 01. März 2023 | 18,3135 | 18,3697 | 18,0940 | 18,3135 | 18,3135 | - |
| 28. Feb. 2023 | 18,3802 | 18,5132 | 18,2661 | 18,3802 | 18,3802 | - |
| 27. Feb. 2023 | 18,3875 | 18,4849 | 18,3296 | 18,3875 | 18,3875 | - |
| 24. Feb. 2023 | 18,2023 | 18,4828 | 18,1826 | 18,2023 | 18,2023 | - |
| 23. Feb. 2023 | 18,2047 | 18,3682 | 18,1065 | 18,2047 | 18,2047 | - |
| 22. Feb. 2023 | 18,2403 | 18,3833 | 18,1182 | 18,2403 | 18,2403 | - |
| 21. Feb. 2023 | 18,0506 | 18,3099 | 18,0529 | 18,0506 | 18,0506 | - |
| 20. Feb. 2023 | 18,0385 | 18,1463 | 17,9903 | 18,0385 | 18,0385 | - |
| 17. Feb. 2023 | 18,1223 | 18,2904 | 17,9939 | 18,1223 | 18,1223 | - |
| 16. Feb. 2023 | 18,0197 | 18,2241 | 17,8031 | 18,0197 | 18,0197 | - |
| 15. Feb. 2023 | 17,8603 | 18,0807 | 17,7860 | 17,8603 | 17,8603 | - |
| 14. Feb. 2023 | 17,8104 | 17,9370 | 17,6605 | 17,8104 | 17,8104 | - |
| 13. Feb. 2023 | 17,9363 | 18,0805 | 17,8205 | 17,9211 | 17,9211 | - |
| 10. Feb. 2023 | 17,7406 | 17,9512 | 17,7097 | 17,7406 | 17,7406 | - |
| 09. Feb. 2023 | 17,7195 | 17,7629 | 17,5870 | 17,7195 | 17,7195 | - |
| 08. Feb. 2023 | 17,5137 | 17,8199 | 17,4744 | 17,5137 | 17,5137 | - |
| 07. Feb. 2023 | 17,6545 | 17,6862 | 17,5499 | 17,6545 | 17,6545 | - |
| 06. Feb. 2023 | 17,4321 | 17,7024 | 17,4240 | 17,4321 | 17,4321 | - |
| 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 | 17,4114 | 17,4267 | 17,1561 | 17,4114 | 17,4114 | - |
| 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 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
