6,255$
-1,66%
Echtzeit-Aktienkurs SASOL ADR
Bid:
Ask:
Aktienkurse zur SASOL ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 6,28 | 6,33 | 6,23 | 6,26 | -1,57% | 851.099,00 |
| 11.12.2025 | 6,24 | 6,43 | 6,24 | 6,36 | 1,11% | 763.932,00 |
| 10.12.2025 | 6,20 | 6,32 | 6,18 | 6,29 | 1,45% | 591.003,00 |
| 09.12.2025 | 6,11 | 6,25 | 6,11 | 6,20 | 2,14% | 885.297,00 |
| 08.12.2025 | 6,12 | 6,19 | 6,07 | 6,07 | 1,17% | 948.066,00 |
| 05.12.2025 | 6,05 | 6,11 | 5,97 | 6,00 | -2,28% | 1.086.699,00 |
| 04.12.2025 | 6,21 | 6,21 | 6,12 | 6,14 | -4,06% | 694.306,00 |
| 03.12.2025 | 6,40 | 6,46 | 6,35 | 6,40 | 1,91% | 703.387,00 |
| 02.12.2025 | 6,39 | 6,40 | 6,27 | 6,28 | -3,09% | 506.099,00 |
| 01.12.2025 | 6,48 | 6,58 | 6,47 | 6,48 | -0,31% | 782.360,00 |
| 28.11.2025 | 6,44 | 6,52 | 6,43 | 6,50 | -0,31% | 315.377,00 |
| 26.11.2025 | 6,43 | 6,54 | 6,41 | 6,52 | 2,52% | 618.455,00 |
| 25.11.2025 | 6,37 | 6,40 | 6,32 | 6,36 | -3,05% | 984.073,00 |
| 24.11.2025 | 6,57 | 6,61 | 6,49 | 6,56 | -3,53% | 826.402,00 |
| 21.11.2025 | 6,75 | 6,85 | 6,68 | 6,80 | -0,29% | 698.641,00 |
| 20.11.2025 | 7,03 | 7,11 | 6,80 | 6,82 | -6,58% | 1.277.185,00 |
| 19.11.2025 | 7,31 | 7,36 | 7,25 | 7,30 | -0,95% | 697.121,00 |
| 18.11.2025 | 7,25 | 7,39 | 7,15 | 7,37 | 3,22% | 1.200.975,00 |
| 17.11.2025 | 7,25 | 7,35 | 7,12 | 7,14 | 1,28% | 1.241.639,00 |
| 14.11.2025 | 6,97 | 7,14 | 6,96 | 7,05 | 3,22% | 1.188.843,00 |
| 13.11.2025 | 6,93 | 7,01 | 6,82 | 6,83 | -1,87% | 1.155.786,00 |
| 12.11.2025 | 6,95 | 7,04 | 6,93 | 6,96 | 1,31% | 781.572,00 |
| 11.11.2025 | 6,80 | 6,94 | 6,80 | 6,87 | 0,59% | 841.291,00 |
| 10.11.2025 | 6,74 | 6,85 | 6,69 | 6,83 | 1,49% | 1.066.728,00 |
| 07.11.2025 | 6,42 | 6,78 | 6,42 | 6,73 | 4,50% | 2.244.574,00 |
| 06.11.2025 | 6,22 | 6,53 | 6,22 | 6,44 | 1,58% | 1.689.548,00 |
| 05.11.2025 | 6,20 | 6,36 | 6,18 | 6,34 | 2,26% | 1.119.088,00 |
| 04.11.2025 | 6,15 | 6,28 | 6,13 | 6,20 | -2,82% | 2.020.639,00 |
| 03.11.2025 | 6,37 | 6,40 | 6,29 | 6,38 | 0,79% | 724.038,00 |
| 31.10.2025 | 6,15 | 6,33 | 6,14 | 6,33 | 3,26% | 974.072,00 |
| 30.10.2025 | 6,09 | 6,19 | 6,06 | 6,13 | -1,45% | 1.435.876,00 |
| 29.10.2025 | 6,30 | 6,31 | 6,21 | 6,22 | -1,43% | 994.597,00 |
| 28.10.2025 | 6,41 | 6,41 | 6,31 | 6,31 | -1,56% | 914.908,00 |
| 27.10.2025 | 6,50 | 6,51 | 6,40 | 6,41 | -2,29% | 1.103.708,00 |
| 24.10.2025 | 6,57 | 6,65 | 6,55 | 6,56 | 1,08% | 1.173.931,00 |
| 23.10.2025 | 6,38 | 6,59 | 6,31 | 6,49 | 17,57% | 2.977.830,00 |
| 22.10.2025 | 5,49 | 5,58 | 5,46 | 5,52 | 3,56% | 1.014.856,00 |
| 21.10.2025 | 5,35 | 5,39 | 5,24 | 5,33 | -3,44% | 1.781.255,00 |
| 20.10.2025 | 5,55 | 5,64 | 5,51 | 5,52 | 0,60% | 1.007.923,00 |
| 17.10.2025 | 5,51 | 5,54 | 5,46 | 5,49 | -6,52% | - |
| 16.10.2025 | 5,92 | 5,98 | 5,84 | 5,87 | -0,84% | 711.480,00 |
| 15.10.2025 | 5,92 | 5,97 | 5,88 | 5,92 | 0,34% | 916.708,00 |
| 14.10.2025 | 5,85 | 5,95 | 5,85 | 5,90 | 1,72% | 1.151.653,00 |
| 13.10.2025 | 5,81 | 5,83 | 5,77 | 5,80 | 3,02% | 990.319,00 |
| 10.10.2025 | 5,84 | 5,85 | 5,63 | 5,63 | -4,58% | 1.006.293,00 |
| 09.10.2025 | 6,06 | 6,12 | 5,89 | 5,90 | -1,34% | 832.276,00 |
| 08.10.2025 | 5,94 | 6,03 | 5,91 | 5,98 | 0,34% | 1.009.110,00 |
| 07.10.2025 | 6,05 | 6,06 | 5,93 | 5,96 | -3,87% | 1.180.105,00 |
| 06.10.2025 | 6,15 | 6,24 | 6,11 | 6,20 | 0,32% | 1.274.273,00 |
| 03.10.2025 | 6,17 | 6,25 | 6,16 | 6,18 | 0,49% | 1.176.286,00 |
| 02.10.2025 | 6,17 | 6,20 | 6,11 | 6,15 | -0,97% | 835.428,00 |
| 01.10.2025 | 6,19 | 6,24 | 6,14 | 6,21 | -0,16% | 1.043.248,00 |
| 30.09.2025 | 6,16 | 6,22 | 6,13 | 6,22 | 0,16% | 1.244.763,00 |
| 29.09.2025 | 6,29 | 6,29 | 6,19 | 6,21 | -1,11% | 674.765,00 |
| 26.09.2025 | 6,15 | 6,30 | 6,13 | 6,28 | 0,48% | 1.139.570,00 |
| 25.09.2025 | 6,21 | 6,30 | 6,18 | 6,25 | 0,97% | 1.134.580,00 |
| 24.09.2025 | 6,20 | 6,29 | 6,16 | 6,19 | 0,98% | 1.186.725,00 |
| 23.09.2025 | 6,14 | 6,25 | 6,12 | 6,13 | -1,61% | 2.440.136,00 |
| 22.09.2025 | 6,15 | 6,26 | 6,11 | 6,23 | -6,17% | 1.651.350,00 |
| 19.09.2025 | 6,64 | 6,72 | 6,54 | 6,64 | -0,90% | 1.468.623,00 |
| 18.09.2025 | 6,68 | 6,72 | 6,61 | 6,70 | -1,03% | 1.316.967,00 |
| 17.09.2025 | 6,79 | 6,91 | 6,75 | 6,77 | -1,74% | 1.126.205,00 |
| 16.09.2025 | 6,79 | 6,90 | 6,74 | 6,89 | -0,86% | 1.130.606,00 |
| 15.09.2025 | 6,96 | 6,97 | 6,90 | 6,95 | -0,86% | 888.054,00 |
| 12.09.2025 | 7,10 | 7,14 | 6,97 | 7,01 | -1,54% | 686.655,00 |
| 11.09.2025 | 7,03 | 7,15 | 7,03 | 7,12 | -0,14% | 956.427,00 |
| 10.09.2025 | 7,10 | 7,14 | 7,02 | 7,13 | 3,48% | 1.072.044,00 |
| 09.09.2025 | 6,98 | 7,00 | 6,88 | 6,89 | -3,64% | 816.170,00 |
| 08.09.2025 | 7,18 | 7,19 | 7,08 | 7,15 | 0,85% | 1.069.946,00 |
| 05.09.2025 | 7,13 | 7,25 | 7,05 | 7,09 | 2,60% | 1.674.866,00 |
| 04.09.2025 | 6,91 | 6,94 | 6,84 | 6,91 | -3,09% | 1.556.872,00 |
| 03.09.2025 | 7,11 | 7,24 | 7,10 | 7,13 | 2,59% | 2.209.638,00 |
| 02.09.2025 | 6,89 | 6,97 | 6,88 | 6,95 | 3,12% | 1.187.414,00 |
| 29.08.2025 | 6,77 | 6,81 | 6,71 | 6,74 | -0,59% | 734.249,00 |
| 28.08.2025 | 6,79 | 6,81 | 6,73 | 6,78 | 3,20% | 978.751,00 |
| 27.08.2025 | 6,59 | 6,63 | 6,48 | 6,57 | -1,79% | 1.462.408,00 |
| 26.08.2025 | 6,70 | 6,78 | 6,67 | 6,69 | -4,15% | 1.626.151,00 |
| 25.08.2025 | 6,74 | 7,05 | 6,74 | 6,98 | 10,97% | 4.303.117,00 |
| 22.08.2025 | 6,16 | 6,29 | 6,10 | 6,29 | 4,14% | 1.811.183,00 |
| 21.08.2025 | 6,10 | 6,14 | 6,03 | 6,04 | 1,34% | 1.032.107,00 |
| 20.08.2025 | 5,92 | 5,98 | 5,91 | 5,96 | 0,51% | 502.757,00 |
| 19.08.2025 | 5,87 | 6,03 | 5,87 | 5,93 | 2,60% | 1.974.700,00 |
| 18.08.2025 | 5,74 | 5,80 | 5,72 | 5,78 | 0,70% | 1.022.613,00 |
| 15.08.2025 | 5,67 | 5,78 | 5,65 | 5,74 | 0,88% | 1.656.251,00 |
| 14.08.2025 | 5,60 | 5,70 | 5,56 | 5,69 | -1,22% | 1.508.281,00 |
| 13.08.2025 | 5,47 | 5,77 | 5,46 | 5,76 | 6,86% | 2.331.148,00 |
| 12.08.2025 | 5,23 | 5,43 | 5,23 | 5,39 | 12,29% | 2.049.250,00 |
| 11.08.2025 | 4,84 | 4,84 | 4,77 | 4,80 | -2,24% | 680.481,00 |
| 08.08.2025 | 5,03 | 5,03 | 4,91 | 4,91 | -2,39% | 899.096,00 |
| 07.08.2025 | 5,04 | 5,08 | 5,00 | 5,03 | 1,00% | 805.060,00 |
| 06.08.2025 | 5,01 | 5,04 | 4,95 | 4,98 | 0,20% | 840.364,00 |
| 05.08.2025 | 4,96 | 5,00 | 4,91 | 4,97 | 0,00% | 656.718,00 |
| 04.08.2025 | 4,94 | 4,99 | 4,94 | 4,97 | 1,22% | 624.843,00 |
| 01.08.2025 | 4,98 | 5,01 | 4,90 | 4,91 | -4,10% | 936.012,00 |
| 31.07.2025 | 5,08 | 5,17 | 5,08 | 5,12 | 1,39% | 848.883,00 |
| 30.07.2025 | 5,14 | 5,14 | 5,04 | 5,05 | -3,44% | 1.153.083,00 |
| 29.07.2025 | 5,20 | 5,23 | 5,11 | 5,23 | -0,38% | 879.849,00 |
| 28.07.2025 | 5,22 | 5,27 | 5,18 | 5,25 | 2,54% | 619.454,00 |
| 25.07.2025 | 5,16 | 5,16 | 4,96 | 5,12 | -4,66% | 1.055.314,00 |
| 24.07.2025 | 5,32 | 5,50 | 5,30 | 5,37 | -0,19% | 1.714.430,00 |