7,882$
-0,98%
Echtzeit-Aktienkurs SASOL ADR
Bid:
Ask:
Aktienkurse zur SASOL ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 7,85 | 8,04 | 7,76 | 7,96 | 3,65% | 1.860.503,00 |
| 12.02.2026 | 8,00 | 8,13 | 7,64 | 7,68 | 1,19% | 3.548.174,00 |
| 11.02.2026 | 7,25 | 7,61 | 7,24 | 7,59 | 6,60% | 3.443.547,00 |
| 10.02.2026 | 7,06 | 7,18 | 7,05 | 7,12 | 1,42% | 1.745.351,00 |
| 09.02.2026 | 6,96 | 7,13 | 6,91 | 7,02 | -4,62% | 2.509.760,00 |
| 06.02.2026 | 6,86 | 7,38 | 6,86 | 7,36 | 6,98% | 3.873.256,00 |
| 05.02.2026 | 6,89 | 6,99 | 6,72 | 6,88 | -5,62% | 2.495.183,00 |
| 04.02.2026 | 7,17 | 7,36 | 7,17 | 7,29 | 1,39% | 2.323.915,00 |
| 03.02.2026 | 6,79 | 7,20 | 6,77 | 7,19 | 1,84% | 3.457.349,00 |
| 02.02.2026 | 6,87 | 7,13 | 6,84 | 7,06 | -0,84% | 1.435.105,00 |
| 30.01.2026 | 7,18 | 7,27 | 6,96 | 7,12 | -4,81% | 1.403.995,00 |
| 29.01.2026 | 7,60 | 7,66 | 7,30 | 7,48 | 0,94% | 1.279.584,00 |
| 28.01.2026 | 7,33 | 7,45 | 7,23 | 7,41 | 1,37% | 1.646.491,00 |
| 27.01.2026 | 7,19 | 7,32 | 7,16 | 7,31 | 1,25% | 1.112.558,00 |
| 26.01.2026 | 7,22 | 7,42 | 7,22 | 7,22 | -3,35% | 1.730.190,00 |
| 23.01.2026 | 7,30 | 7,54 | 7,26 | 7,47 | 5,96% | 2.354.433,00 |
| 22.01.2026 | 6,94 | 7,34 | 6,90 | 7,05 | 11,73% | 2.898.021,00 |
| 21.01.2026 | 6,23 | 6,32 | 6,17 | 6,31 | 0,16% | 1.513.704,00 |
| 20.01.2026 | 6,13 | 6,40 | 6,13 | 6,30 | 2,08% | 2.044.949,00 |
| 19.01.2026 | 6,07 | 6,17 | 6,07 | 6,17 | -2,19% | - |
| 16.01.2026 | 6,35 | 6,38 | 6,09 | 6,31 | -11,75% | 4.441.118,00 |
| 15.01.2026 | 7,18 | 7,19 | 7,09 | 7,15 | -3,90% | 668.641,00 |
| 14.01.2026 | 7,31 | 7,54 | 7,31 | 7,44 | 5,23% | 1.243.351,00 |
| 13.01.2026 | 6,88 | 7,18 | 6,88 | 7,07 | 3,82% | 1.260.239,00 |
| 12.01.2026 | 6,81 | 6,89 | 6,78 | 6,81 | -0,87% | 1.199.519,00 |
| 09.01.2026 | 6,73 | 6,92 | 6,72 | 6,87 | 7,18% | 1.383.826,00 |
| 08.01.2026 | 6,26 | 6,44 | 6,24 | 6,41 | 0,63% | 1.102.094,00 |
| 07.01.2026 | 6,39 | 6,41 | 6,30 | 6,37 | -5,49% | 1.107.098,00 |
| 06.01.2026 | 6,66 | 6,84 | 6,63 | 6,74 | 1,20% | 1.054.099,00 |
| 05.01.2026 | 6,55 | 6,70 | 6,55 | 6,66 | 0,00% | 824.138,00 |
| 02.01.2026 | 6,47 | 6,70 | 6,39 | 6,66 | 2,30% | 1.558.722,00 |
| 31.12.2025 | 6,54 | 6,60 | 6,50 | 6,51 | -0,61% | 673.778,00 |
| 30.12.2025 | 6,41 | 6,59 | 6,39 | 6,55 | 1,71% | 1.232.698,00 |
| 29.12.2025 | 6,40 | 6,46 | 6,37 | 6,44 | 0,31% | 737.661,00 |
| 26.12.2025 | 6,46 | 6,46 | 6,36 | 6,42 | -0,16% | 710.107,00 |
| 24.12.2025 | 6,41 | 6,47 | 6,37 | 6,43 | 0,78% | 357.516,00 |
| 23.12.2025 | 6,28 | 6,39 | 6,27 | 6,38 | 4,59% | 846.035,00 |
| 22.12.2025 | 6,12 | 6,14 | 6,09 | 6,10 | -1,29% | 849.956,00 |
| 19.12.2025 | 6,14 | 6,25 | 6,14 | 6,18 | 0,32% | 554.326,00 |
| 18.12.2025 | 6,26 | 6,28 | 6,15 | 6,16 | -1,60% | 762.085,00 |
| 17.12.2025 | 6,23 | 6,32 | 6,23 | 6,26 | 2,12% | 540.127,00 |
| 16.12.2025 | 6,27 | 6,32 | 6,08 | 6,13 | -2,23% | 1.015.114,00 |
| 15.12.2025 | 6,18 | 6,27 | 6,13 | 6,27 | 0,16% | 642.870,00 |
| 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 |