7,194$
-9,28%
Echtzeit-Aktienkurs SASOL ADR
Bid:
Ask:
Aktienkurse zur SASOL ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 7,12 | 7,22 | 7,11 | 7,20 | -9,22% | - |
| 22.04.2024 | 7,95 | 7,99 | 7,86 | 7,93 | -3,29% | 367.106,00 |
| 19.04.2024 | 8,20 | 8,31 | 8,14 | 8,20 | -0,97% | 442.764,00 |
| 18.04.2024 | 8,22 | 8,33 | 8,18 | 8,28 | 1,47% | 640.600,00 |
| 17.04.2024 | 8,26 | 8,34 | 8,13 | 8,16 | -0,61% | 396.822,00 |
| 16.04.2024 | 8,24 | 8,35 | 8,12 | 8,21 | -4,65% | 773.275,00 |
| 15.04.2024 | 8,87 | 8,88 | 8,56 | 8,61 | -0,92% | 918.490,00 |
| 12.04.2024 | 9,01 | 9,11 | 8,62 | 8,69 | -1,59% | 1.126.135,00 |
| 11.04.2024 | 8,90 | 8,94 | 8,62 | 8,83 | 0,46% | 1.231.486,00 |
| 10.04.2024 | 8,97 | 9,10 | 8,71 | 8,79 | -3,72% | 1.201.738,00 |
| 09.04.2024 | 9,24 | 9,33 | 9,08 | 9,13 | 4,46% | 1.260.722,00 |
| 08.04.2024 | 8,80 | 8,95 | 8,69 | 8,74 | 7,11% | 1.243.358,00 |
| 05.04.2024 | 8,23 | 8,27 | 8,10 | 8,16 | -0,49% | 620.700,00 |
| 04.04.2024 | 8,45 | 8,50 | 8,18 | 8,20 | 0,86% | 732.918,00 |
| 03.04.2024 | 8,03 | 8,15 | 8,03 | 8,13 | 1,50% | 495.288,00 |
| 02.04.2024 | 8,11 | 8,13 | 7,98 | 8,01 | 3,35% | 505.731,00 |
| 01.04.2024 | 7,85 | 7,86 | 7,72 | 7,75 | -0,77% | 226.008,00 |
| 28.03.2024 | 7,72 | 7,83 | 7,71 | 7,81 | 2,09% | 495.734,00 |
| 27.03.2024 | 7,51 | 7,65 | 7,45 | 7,65 | 2,00% | 471.128,00 |
| 26.03.2024 | 7,71 | 7,71 | 7,48 | 7,50 | -2,60% | 450.116,00 |
| 25.03.2024 | 7,63 | 7,76 | 7,60 | 7,70 | 0,52% | 621.182,00 |
| 22.03.2024 | 7,65 | 7,81 | 7,60 | 7,66 | -1,42% | 560.589,00 |
| 21.03.2024 | 7,83 | 7,83 | 7,68 | 7,77 | -0,26% | 438.465,00 |
| 20.03.2024 | 7,40 | 7,83 | 7,39 | 7,79 | 5,56% | 771.735,00 |
| 19.03.2024 | 7,27 | 7,45 | 7,27 | 7,38 | 3,22% | 546.346,00 |
| 18.03.2024 | 7,20 | 7,21 | 7,10 | 7,15 | -3,51% | 594.704,00 |
| 15.03.2024 | 7,39 | 7,43 | 7,32 | 7,41 | 0,82% | 504.647,00 |
| 14.03.2024 | 7,67 | 7,67 | 7,34 | 7,35 | -5,89% | 634.794,00 |
| 13.03.2024 | 7,63 | 7,86 | 7,61 | 7,81 | 3,86% | 681.751,00 |
| 12.03.2024 | 7,58 | 7,60 | 7,51 | 7,52 | -0,13% | 464.585,00 |
| 11.03.2024 | 7,53 | 7,60 | 7,45 | 7,53 | -3,95% | 652.348,00 |
| 08.03.2024 | 7,92 | 7,94 | 7,80 | 7,84 | -1,26% | 560.774,00 |
| 07.03.2024 | 7,94 | 8,01 | 7,88 | 7,94 | 0,63% | 574.548,00 |
| 06.03.2024 | 7,80 | 7,93 | 7,78 | 7,89 | 4,09% | 700.838,00 |
| 05.03.2024 | 7,53 | 7,67 | 7,51 | 7,58 | -0,26% | 530.631,00 |
| 04.03.2024 | 7,73 | 7,75 | 7,60 | 7,60 | -2,56% | 509.037,00 |
| 01.03.2024 | 7,67 | 7,84 | 7,65 | 7,80 | 2,90% | 608.741,00 |
| 29.02.2024 | 7,52 | 7,65 | 7,51 | 7,58 | 2,71% | 623.168,00 |
| 28.02.2024 | 7,52 | 7,54 | 7,37 | 7,38 | -3,78% | 630.763,00 |
| 27.02.2024 | 7,83 | 7,85 | 7,58 | 7,67 | 3,79% | 1.150.651,00 |
| 26.02.2024 | 7,42 | 7,49 | 7,31 | 7,39 | -4,03% | 809.120,00 |
| 23.02.2024 | 7,60 | 7,73 | 7,57 | 7,70 | -0,90% | 585.689,00 |
| 22.02.2024 | 7,71 | 7,83 | 7,65 | 7,77 | 1,70% | 554.213,00 |
| 21.02.2024 | 7,50 | 7,72 | 7,47 | 7,64 | -0,26% | 775.038,00 |
| 20.02.2024 | 7,66 | 7,74 | 7,60 | 7,66 | -7,26% | 1.327.098,00 |
| 16.02.2024 | 8,10 | 8,32 | 8,07 | 8,26 | 0,49% | 456.595,00 |
| 15.02.2024 | 7,96 | 8,24 | 7,92 | 8,22 | 3,27% | 667.985,00 |
| 14.02.2024 | 7,94 | 8,00 | 7,88 | 7,96 | 3,51% | 473.612,00 |
| 13.02.2024 | 7,83 | 7,85 | 7,67 | 7,69 | -4,11% | 652.614,00 |
| 12.02.2024 | 7,64 | 8,08 | 7,64 | 8,02 | 4,29% | 1.076.550,00 |
| 09.02.2024 | 7,73 | 7,82 | 7,58 | 7,69 | -5,41% | 1.635.799,00 |
| 08.02.2024 | 8,10 | 8,16 | 8,04 | 8,13 | -1,22% | 499.774,00 |
| 07.02.2024 | 8,23 | 8,25 | 8,11 | 8,23 | -2,14% | 416.735,00 |
| 06.02.2024 | 8,27 | 8,54 | 8,26 | 8,41 | 2,81% | 589.871,00 |
| 05.02.2024 | 8,26 | 8,26 | 8,06 | 8,18 | -2,15% | 478.153,00 |
| 02.02.2024 | 8,54 | 8,54 | 8,34 | 8,36 | -3,69% | 480.669,00 |
| 01.02.2024 | 8,67 | 8,75 | 8,61 | 8,68 | 1,52% | 377.979,00 |
| 31.01.2024 | 8,84 | 8,86 | 8,55 | 8,55 | -2,73% | 620.021,00 |
| 30.01.2024 | 8,74 | 8,79 | 8,65 | 8,79 | 0,46% | 390.145,00 |
| 29.01.2024 | 8,82 | 8,82 | 8,66 | 8,75 | 0,69% | 492.767,00 |
| 26.01.2024 | 8,70 | 8,74 | 8,63 | 8,69 | 0,70% | 269.641,00 |
| 25.01.2024 | 8,78 | 8,78 | 8,55 | 8,63 | 0,12% | 432.760,00 |
| 24.01.2024 | 8,64 | 8,74 | 8,59 | 8,62 | -0,35% | 656.973,00 |
| 23.01.2024 | 8,39 | 8,66 | 8,39 | 8,65 | 3,84% | 1.022.026,00 |
| 22.01.2024 | 8,18 | 8,37 | 8,18 | 8,33 | -2,46% | 936.359,00 |
| 19.01.2024 | 8,57 | 8,57 | 8,42 | 8,54 | 0,00% | 579.424,00 |
| 18.01.2024 | 8,37 | 8,55 | 8,34 | 8,54 | -0,93% | 1.241.323,00 |
| 17.01.2024 | 8,59 | 8,64 | 8,51 | 8,62 | -3,47% | 871.864,00 |
| 16.01.2024 | 9,04 | 9,10 | 8,91 | 8,93 | -5,30% | 999.321,00 |
| 12.01.2024 | 9,52 | 9,58 | 9,41 | 9,43 | 1,73% | 355.306,00 |
| 11.01.2024 | 9,28 | 9,32 | 9,15 | 9,27 | 1,20% | 414.476,00 |
| 10.01.2024 | 9,03 | 9,22 | 9,00 | 9,16 | -5,95% | 1.072.724,00 |
| 09.01.2024 | 9,87 | 9,87 | 9,67 | 9,74 | -0,31% | 467.291,00 |
| 08.01.2024 | 9,63 | 9,79 | 9,59 | 9,77 | -0,91% | 440.989,00 |
| 05.01.2024 | 9,83 | 10,15 | 9,81 | 9,86 | 2,07% | 525.290,00 |
| 04.01.2024 | 9,86 | 9,88 | 9,63 | 9,66 | -2,03% | 486.718,00 |
| 03.01.2024 | 9,80 | 9,91 | 9,73 | 9,86 | -1,20% | 441.816,00 |
| 02.01.2024 | 9,93 | 10,10 | 9,91 | 9,98 | 0,40% | 348.153,00 |
| 29.12.2023 | 9,98 | 9,98 | 9,87 | 9,94 | 0,40% | 386.896,00 |
| 28.12.2023 | 10,03 | 10,06 | 9,90 | 9,90 | -3,04% | 323.044,00 |
| 27.12.2023 | 10,21 | 10,28 | 10,17 | 10,21 | 1,90% | 279.233,00 |
| 26.12.2023 | 10,16 | 10,16 | 10,00 | 10,02 | -0,50% | 235.144,00 |
| 22.12.2023 | 10,17 | 10,21 | 10,03 | 10,07 | 0,60% | 239.634,00 |
| 21.12.2023 | 9,98 | 10,02 | 9,93 | 10,01 | 1,11% | 389.149,00 |
| 20.12.2023 | 9,94 | 10,06 | 9,89 | 9,90 | 0,71% | 665.911,00 |
| 19.12.2023 | 9,72 | 9,89 | 9,72 | 9,83 | 3,91% | 714.574,00 |
| 18.12.2023 | 9,59 | 9,61 | 9,43 | 9,46 | 1,61% | 455.257,00 |
| 15.12.2023 | 9,46 | 9,52 | 9,26 | 9,31 | -1,38% | 499.319,00 |
| 14.12.2023 | 9,34 | 9,54 | 9,30 | 9,44 | 0,85% | 1.014.857,00 |
| 13.12.2023 | 8,91 | 9,37 | 8,85 | 9,36 | 4,00% | 940.437,00 |
| 12.12.2023 | 9,05 | 9,15 | 8,88 | 9,00 | -4,96% | 1.403.523,00 |
| 11.12.2023 | 9,15 | 9,54 | 9,08 | 9,47 | -0,84% | 1.226.374,00 |
| 08.12.2023 | 9,45 | 9,67 | 9,43 | 9,55 | -3,24% | 1.681.291,00 |
| 07.12.2023 | 9,83 | 9,93 | 9,80 | 9,87 | -0,30% | 736.665,00 |
| 06.12.2023 | 9,97 | 10,12 | 9,87 | 9,90 | -3,13% | 1.180.007,00 |
| 05.12.2023 | 10,34 | 10,41 | 10,22 | 10,22 | -4,84% | 744.038,00 |
| 04.12.2023 | 10,79 | 10,83 | 10,71 | 10,74 | -4,19% | 810.040,00 |
| 01.12.2023 | 11,03 | 11,33 | 10,99 | 11,21 | 1,63% | 664.117,00 |
| 30.11.2023 | 11,08 | 11,19 | 11,01 | 11,03 | -4,00% | 680.009,00 |
| 29.11.2023 | 11,49 | 11,63 | 11,47 | 11,49 | -0,52% | 351.499,00 |