14,150€
1,43%
Echtzeit-Aktienkurs SASOL ADR
Bid:
Ask:
Aktienkurse zur SASOL ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 13,95 | 14,45 | 13,65 | 14,15 | 1,43% | 2.751,00 |
| 19.10.2026 | 14,55 | 14,60 | 13,85 | 13,95 | -4,12% | - |
| 16.10.2026 | 14,25 | 14,55 | 14,05 | 14,55 | 2,11% | 25.000,00 |
| 15.10.2026 | 14,15 | 14,25 | 14,15 | 14,25 | 1,42% | - |
| 14.10.2026 | 14,00 | 14,10 | 13,65 | 14,05 | 0,72% | 190,00 |
| 13.10.2026 | 13,70 | 14,15 | 13,50 | 13,95 | 1,45% | - |
| 12.10.2026 | 13,55 | 13,85 | 13,05 | 13,75 | 2,23% | - |
| 09.10.2026 | 13,55 | 13,75 | 12,75 | 13,45 | -0,74% | 714,00 |
| 08.10.2026 | 12,70 | 13,55 | 12,70 | 13,55 | 7,11% | - |
| 07.10.2026 | 12,70 | 13,20 | 12,55 | 12,65 | 0,00% | - |
| 06.10.2026 | 12,55 | 12,85 | 12,30 | 12,65 | 0,80% | 600,00 |
| 05.10.2026 | 12,40 | 12,65 | 12,35 | 12,55 | 1,62% | - |
| 02.10.2026 | 12,40 | 12,45 | 12,10 | 12,35 | -0,80% | - |
| 01.10.2026 | 12,20 | 12,60 | 12,10 | 12,45 | 2,47% | - |
| 30.09.2026 | 12,20 | 12,35 | 12,05 | 12,15 | -0,82% | 29,00 |
| 29.09.2026 | 12,00 | 12,45 | 12,00 | 12,25 | 0,00% | 16,00 |
| 28.09.2026 | 12,35 | 12,70 | 12,15 | 12,25 | -0,81% | - |
| 25.09.2026 | 12,45 | 12,60 | 12,25 | 12,35 | -1,59% | 2.842,00 |
| 24.09.2026 | 12,55 | 12,75 | 12,45 | 12,55 | 0,00% | - |
| 23.09.2026 | 12,10 | 12,55 | 11,70 | 12,55 | 4,15% | - |
| 22.09.2026 | 11,85 | 12,15 | 11,35 | 12,05 | 1,69% | 1.500,00 |
| 21.09.2026 | 11,85 | 12,20 | 11,75 | 11,85 | -0,84% | - |
| 18.09.2026 | 12,30 | 12,35 | 11,80 | 11,95 | -3,24% | 125,00 |
| 17.09.2026 | 12,45 | 12,55 | 11,85 | 12,35 | -1,20% | - |
| 16.09.2026 | 12,90 | 12,95 | 12,35 | 12,50 | -4,21% | 250,00 |
| 15.09.2026 | 12,55 | 13,15 | 12,35 | 13,05 | 3,98% | 51,00 |
| 14.09.2026 | 12,65 | 12,95 | 12,50 | 12,55 | 0,00% | - |
| 11.09.2026 | 12,65 | 12,65 | 12,15 | 12,55 | -0,79% | - |
| 10.09.2026 | 12,50 | 12,75 | 12,00 | 12,65 | 0,80% | 4.720,00 |
| 09.09.2026 | 11,55 | 12,65 | 11,40 | 12,55 | 9,61% | 392,00 |
| 08.09.2026 | 10,70 | 11,50 | 10,70 | 11,45 | 5,05% | 390,00 |
| 07.09.2026 | 10,55 | 11,15 | 10,55 | 10,90 | 3,32% | - |
| 04.09.2026 | 10,70 | 10,70 | 10,40 | 10,55 | -0,94% | - |
| 03.09.2026 | 10,90 | 11,05 | 10,45 | 10,65 | -2,74% | 2.400,00 |
| 02.09.2026 | 10,70 | 10,95 | 10,20 | 10,95 | 1,86% | 30.007,00 |
| 01.09.2026 | 10,40 | 10,75 | 10,08 | 10,75 | 3,86% | 2.028,00 |
| 31.08.2026 | 10,30 | 10,65 | 10,30 | 10,35 | 0,98% | - |
| 28.08.2026 | 10,00 | 10,25 | 9,83 | 10,25 | 2,76% | - |
| 27.08.2026 | 9,75 | 10,08 | 9,70 | 9,98 | 1,79% | 6.000,00 |
| 26.08.2026 | 9,80 | 9,90 | 9,65 | 9,80 | -0,51% | 30.100,00 |
| 25.08.2026 | 10,50 | 10,60 | 9,75 | 9,85 | -6,64% | 30.064,00 |
| 24.08.2026 | 10,70 | 10,75 | 10,45 | 10,55 | -1,86% | 946,00 |
| 21.08.2026 | 10,50 | 10,80 | 10,40 | 10,75 | 1,90% | 1.740,00 |
| 20.08.2026 | 10,45 | 10,55 | 10,45 | 10,55 | 1,93% | - |
| 19.08.2026 | 10,25 | 10,55 | 10,20 | 10,35 | -15,51% | - |
| 05.05.2026 | 11,90 | 12,45 | 11,85 | 12,25 | 2,94% | 770,00 |
| 04.05.2026 | 11,70 | 12,05 | 11,65 | 11,90 | 1,28% | 530,00 |
| 30.04.2026 | 11,80 | 12,15 | 11,55 | 11,75 | 0,00% | - |
| 29.04.2026 | 11,15 | 11,80 | 11,15 | 11,75 | 5,38% | 2.620,00 |
| 28.04.2026 | 10,85 | 11,40 | 10,85 | 11,15 | 2,76% | - |
| 27.04.2026 | 10,75 | 11,05 | 10,65 | 10,85 | -0,91% | - |
| 24.04.2026 | 11,00 | 11,30 | 10,85 | 10,95 | -0,90% | - |
| 23.04.2026 | 11,30 | 11,30 | 10,75 | 11,05 | -1,78% | - |
| 22.04.2026 | 10,80 | 11,35 | 10,80 | 11,25 | 3,69% | - |
| 21.04.2026 | 10,70 | 10,85 | 10,35 | 10,85 | 0,93% | - |
| 20.04.2026 | 10,60 | 10,80 | 10,50 | 10,75 | 3,86% | 35.800,00 |
| 17.04.2026 | 11,15 | 11,15 | 10,05 | 10,35 | -7,17% | 950,00 |
| 16.04.2026 | 10,80 | 11,15 | 10,65 | 11,15 | 2,76% | - |
| 15.04.2026 | 10,95 | 11,15 | 10,75 | 10,85 | 0,00% | 2.400,00 |
| 14.04.2026 | 11,00 | 11,20 | 10,75 | 10,85 | -1,81% | - |
| 13.04.2026 | 11,25 | 11,45 | 10,95 | 11,05 | 1,84% | 12.484,00 |
| 10.04.2026 | 10,30 | 10,95 | 10,20 | 10,85 | 4,83% | 6.296,00 |
| 09.04.2026 | 10,65 | 10,75 | 10,25 | 10,35 | -2,82% | 450,00 |
| 08.04.2026 | 10,60 | 10,75 | 9,43 | 10,65 | -9,36% | 22.470,00 |
| 07.04.2026 | 10,80 | 11,85 | 10,80 | 11,75 | 9,30% | 10.990,00 |
| 02.04.2026 | 10,80 | 11,15 | 10,65 | 10,75 | 2,87% | 5.234,00 |
| 01.04.2026 | 11,15 | 11,25 | 10,15 | 10,45 | -7,11% | 18.780,00 |
| 31.03.2026 | 11,40 | 11,65 | 10,90 | 11,25 | -2,17% | 11.205,00 |
| 30.03.2026 | 10,90 | 11,65 | 10,85 | 11,50 | 5,99% | 14.521,00 |
| 27.03.2026 | 11,05 | 11,30 | 10,85 | 10,85 | -1,81% | 660,00 |
| 26.03.2026 | 11,15 | 11,25 | 10,90 | 11,05 | -0,90% | 1.200,00 |
| 25.03.2026 | 10,55 | 11,20 | 10,30 | 11,15 | 1,83% | 17.470,00 |
| 24.03.2026 | 10,50 | 11,15 | 10,05 | 10,95 | 3,79% | 1.700,00 |
| 23.03.2026 | 10,60 | 11,15 | 9,80 | 10,55 | -0,47% | 9.977,00 |
| 20.03.2026 | 10,80 | 11,00 | 10,45 | 10,60 | -1,40% | 5.100,00 |
| 19.03.2026 | 10,50 | 11,10 | 10,50 | 10,75 | 2,87% | 3.824,00 |
| 18.03.2026 | 10,60 | 10,95 | 10,05 | 10,45 | -0,95% | 16.700,00 |
| 17.03.2026 | 10,50 | 10,65 | 9,83 | 10,55 | 1,93% | 3.308,00 |
| 16.03.2026 | 10,10 | 10,35 | 9,85 | 10,35 | 4,02% | 1.641,00 |
| 13.03.2026 | 9,25 | 10,08 | 9,25 | 9,95 | 8,15% | 17.145,00 |
| 12.03.2026 | 8,58 | 9,35 | 8,38 | 9,20 | 5,75% | 13.640,00 |
| 11.03.2026 | 8,15 | 8,73 | 7,95 | 8,70 | 5,45% | 1.250,00 |
| 10.03.2026 | 8,08 | 8,53 | 7,93 | 8,25 | 2,48% | 2.100,00 |
| 09.03.2026 | 8,05 | 8,70 | 7,93 | 8,05 | 3,87% | 5.193,00 |
| 06.03.2026 | 7,35 | 8,20 | 7,35 | 7,75 | 4,03% | 15.456,00 |
| 05.03.2026 | 7,50 | 7,60 | 7,20 | 7,45 | 0,68% | 26.000,00 |
| 04.03.2026 | 7,55 | 7,70 | 7,15 | 7,40 | -2,31% | 6.114,00 |
| 03.03.2026 | 7,65 | 8,25 | 7,40 | 7,58 | -0,98% | 4.828,00 |
| 02.03.2026 | 8,00 | 8,45 | 7,45 | 7,65 | 1,32% | 7.998,00 |
| 27.02.2026 | 7,00 | 7,75 | 7,00 | 7,55 | 9,42% | 30.297,00 |
| 26.02.2026 | 7,20 | 7,25 | 6,60 | 6,90 | -4,83% | 9.500,00 |
| 25.02.2026 | 7,45 | 7,60 | 7,20 | 7,25 | -4,61% | 2.516,00 |
| 24.02.2026 | 7,35 | 7,70 | 7,35 | 7,60 | 2,01% | - |
| 23.02.2026 | 7,30 | 7,53 | 7,30 | 7,45 | 0,00% | - |
| 20.02.2026 | 7,75 | 7,88 | 7,30 | 7,45 | -1,32% | 34.200,00 |
| 19.02.2026 | 7,00 | 7,70 | 6,88 | 7,55 | 9,42% | 6.577,00 |
| 18.02.2026 | 6,45 | 6,93 | 6,45 | 6,90 | 5,34% | 36.530,00 |
| 17.02.2026 | 6,80 | 6,80 | 6,45 | 6,55 | 0,00% | - |
| 16.02.2026 | 6,65 | 6,68 | 6,35 | 6,55 | -2,96% | - |
| 13.02.2026 | 6,40 | 6,75 | 6,40 | 6,75 | 3,85% | 36.000,00 |