12,721$
-0,30%
Echtzeit-Aktienkurs SASOL ADR
Bid:
Ask:
Aktienkurse zur SASOL ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 12,75 | 12,85 | 12,59 | 12,71 | -0,39% | 2.497.222,00 |
| 26.03.2026 | 12,74 | 13,02 | 12,68 | 12,76 | -1,01% | 2.101.477,00 |
| 25.03.2026 | 12,57 | 12,92 | 12,51 | 12,89 | 0,94% | 2.062.106,00 |
| 24.03.2026 | 12,38 | 12,93 | 12,36 | 12,77 | 4,42% | 2.749.166,00 |
| 23.03.2026 | 12,08 | 12,52 | 11,90 | 12,23 | -0,16% | 3.656.422,00 |
| 20.03.2026 | 12,51 | 12,59 | 12,07 | 12,25 | -1,21% | 4.225.330,00 |
| 19.03.2026 | 12,25 | 12,67 | 12,18 | 12,40 | 3,08% | 2.905.785,00 |
| 18.03.2026 | 12,24 | 12,30 | 12,02 | 12,03 | -1,07% | 3.219.387,00 |
| 17.03.2026 | 12,07 | 12,34 | 12,03 | 12,16 | 2,62% | 3.056.592,00 |
| 16.03.2026 | 11,61 | 11,86 | 11,33 | 11,85 | 4,77% | 4.117.907,00 |
| 13.03.2026 | 11,26 | 11,51 | 11,02 | 11,31 | 6,70% | 5.293.175,00 |
| 12.03.2026 | 10,20 | 10,67 | 10,11 | 10,60 | 5,47% | 5.091.877,00 |
| 11.03.2026 | 9,60 | 10,06 | 9,57 | 10,05 | 5,24% | 4.299.753,00 |
| 10.03.2026 | 9,48 | 9,66 | 9,27 | 9,55 | 2,14% | 2.578.817,00 |
| 09.03.2026 | 9,32 | 9,58 | 9,20 | 9,35 | 4,35% | 3.341.261,00 |
| 06.03.2026 | 9,10 | 9,26 | 8,93 | 8,96 | 4,19% | 3.230.734,00 |
| 05.03.2026 | 8,58 | 8,80 | 8,41 | 8,60 | 0,00% | 2.887.382,00 |
| 04.03.2026 | 8,41 | 8,63 | 8,30 | 8,60 | -0,92% | 2.270.846,00 |
| 03.03.2026 | 9,03 | 9,04 | 8,54 | 8,68 | -2,58% | 3.380.960,00 |
| 02.03.2026 | 9,34 | 9,35 | 8,71 | 8,91 | -0,11% | 2.180.833,00 |
| 27.02.2026 | 8,92 | 9,17 | 8,84 | 8,92 | 9,99% | 2.767.804,00 |
| 26.02.2026 | 7,96 | 8,12 | 7,78 | 8,11 | -4,70% | 3.059.698,00 |
| 25.02.2026 | 8,78 | 8,79 | 8,49 | 8,51 | -4,49% | 2.471.132,00 |
| 24.02.2026 | 8,89 | 8,95 | 8,82 | 8,91 | 1,60% | 1.981.340,00 |
| 23.02.2026 | 8,69 | 8,87 | 8,60 | 8,77 | 0,34% | 2.324.830,00 |
| 20.02.2026 | 8,88 | 8,88 | 8,61 | 8,74 | -1,24% | 2.406.236,00 |
| 19.02.2026 | 8,63 | 8,97 | 8,62 | 8,85 | 9,39% | 3.730.066,00 |
| 18.02.2026 | 7,96 | 8,13 | 7,94 | 8,09 | 4,52% | 2.349.748,00 |
| 17.02.2026 | 7,86 | 7,90 | 7,64 | 7,74 | -2,76% | 2.355.347,00 |
| 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 | 7,07 | 7,18 | 7,05 | 7,12 | 1,42% | 1.745.351,00 |
| 09.02.2026 | 6,98 | 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 | 7,20 | 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 | 7,17 | 7,19 | 7,09 | 7,15 | -3,90% | 668.641,00 |
| 14.01.2026 | 7,31 | 7,54 | 7,31 | 7,44 | 5,23% | 1.241.622,00 |
| 13.01.2026 | 6,88 | 7,18 | 6,88 | 7,07 | 3,82% | 1.259.833,00 |
| 12.01.2026 | 6,81 | 6,89 | 6,78 | 6,81 | -0,87% | 1.199.403,00 |
| 09.01.2026 | 6,72 | 6,92 | 6,72 | 6,87 | 7,18% | 1.383.673,00 |
| 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% | 1.106.898,00 |
| 06.01.2026 | 6,66 | 6,84 | 6,63 | 6,74 | 1,20% | 1.053.819,00 |
| 05.01.2026 | 6,55 | 6,70 | 6,55 | 6,66 | 0,00% | 823.987,00 |
| 02.01.2026 | 6,47 | 6,70 | 6,39 | 6,66 | 2,30% | 1.347.540,00 |
| 31.12.2025 | 6,54 | 6,60 | 6,50 | 6,51 | -0,61% | 673.778,00 |
| 30.12.2025 | 6,40 | 6,59 | 6,39 | 6,55 | 1,71% | 1.230.632,00 |
| 29.12.2025 | 6,40 | 6,46 | 6,37 | 6,44 | 0,31% | 736.084,00 |
| 26.12.2025 | 6,46 | 6,46 | 6,36 | 6,42 | -0,16% | 693.907,00 |
| 24.12.2025 | 6,41 | 6,47 | 6,37 | 6,43 | 0,78% | 357.516,00 |
| 23.12.2025 | 6,27 | 6,39 | 6,27 | 6,38 | 4,59% | 834.619,00 |
| 22.12.2025 | 6,12 | 6,14 | 6,09 | 6,10 | -1,29% | 847.487,00 |
| 19.12.2025 | 6,15 | 6,25 | 6,14 | 6,18 | 0,32% | 514.030,00 |
| 18.12.2025 | 6,27 | 6,28 | 6,15 | 6,16 | -1,60% | 694.721,00 |
| 17.12.2025 | 6,24 | 6,32 | 6,23 | 6,26 | 2,12% | 521.748,00 |
| 16.12.2025 | 6,28 | 6,32 | 6,08 | 6,13 | -2,23% | 976.420,00 |
| 15.12.2025 | 6,18 | 6,27 | 6,13 | 6,27 | 0,16% | 630.591,00 |
| 12.12.2025 | 6,27 | 6,33 | 6,23 | 6,26 | -1,57% | 463.584,00 |
| 11.12.2025 | 6,26 | 6,43 | 6,24 | 6,36 | 1,11% | 763.801,00 |
| 10.12.2025 | 6,20 | 6,32 | 6,18 | 6,29 | 1,45% | 590.503,00 |
| 09.12.2025 | 6,11 | 6,25 | 6,11 | 6,20 | 2,14% | 874.381,00 |
| 08.12.2025 | 6,12 | 6,19 | 6,07 | 6,07 | 1,17% | 939.991,00 |
| 05.12.2025 | 6,05 | 6,11 | 5,97 | 6,00 | -2,28% | 1.085.343,00 |
| 04.12.2025 | 6,21 | 6,21 | 6,12 | 6,14 | -4,06% | 693.712,00 |
| 03.12.2025 | 6,41 | 6,46 | 6,35 | 6,40 | 1,91% | 703.352,00 |
| 02.12.2025 | 6,40 | 6,40 | 6,27 | 6,28 | -3,09% | 505.804,00 |
| 01.12.2025 | 6,48 | 6,58 | 6,47 | 6,48 | -0,31% | 782.298,00 |
| 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% | 983.995,00 |
| 24.11.2025 | 6,57 | 6,61 | 6,49 | 6,56 | -3,53% | 820.770,00 |
| 21.11.2025 | 6,76 | 6,85 | 6,68 | 6,80 | -0,29% | 698.335,00 |
| 20.11.2025 | 7,04 | 7,11 | 6,80 | 6,82 | -6,58% | 1.276.342,00 |
| 19.11.2025 | 7,31 | 7,36 | 7,25 | 7,30 | -0,95% | 696.887,00 |
| 18.11.2025 | 7,25 | 7,39 | 7,15 | 7,37 | 3,22% | 1.198.732,00 |
| 17.11.2025 | 7,25 | 7,35 | 7,12 | 7,14 | 1,28% | 1.240.863,00 |
| 14.11.2025 | 6,98 | 7,14 | 6,96 | 7,05 | 3,22% | 1.184.579,00 |
| 13.11.2025 | 6,93 | 7,01 | 6,82 | 6,83 | -1,87% | 1.155.776,00 |
| 12.11.2025 | 6,96 | 7,04 | 6,93 | 6,96 | 1,31% | 781.457,00 |
| 11.11.2025 | 6,80 | 6,94 | 6,80 | 6,87 | 0,59% | 841.267,00 |
| 10.11.2025 | 6,74 | 6,85 | 6,69 | 6,83 | 1,49% | 1.066.727,00 |
| 07.11.2025 | 6,42 | 6,78 | 6,42 | 6,73 | 4,50% | 2.242.677,00 |
| 06.11.2025 | 6,22 | 6,53 | 6,22 | 6,44 | 1,58% | 1.689.271,00 |
| 05.11.2025 | 6,20 | 6,36 | 6,18 | 6,34 | 2,26% | 1.117.734,00 |
| 04.11.2025 | 6,15 | 6,28 | 6,13 | 6,20 | -2,82% | 2.018.158,00 |