3,570$
1,41%
Echtzeit-Aktienkurs SASOL ADR
Bid:
Ask:
Aktienkurse zur SASOL ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 3,55 | 3,57 | 3,54 | 3,57 | 1,35% | - |
| 08.05.2025 | 3,46 | 3,56 | 3,44 | 3,52 | 2,62% | 567.514,00 |
| 07.05.2025 | 3,47 | 3,50 | 3,43 | 3,43 | 0,59% | 979.178,00 |
| 06.05.2025 | 3,44 | 3,47 | 3,41 | 3,41 | -2,01% | 385.278,00 |
| 05.05.2025 | 3,57 | 3,57 | 3,47 | 3,48 | -1,97% | 686.194,00 |
| 02.05.2025 | 3,53 | 3,57 | 3,51 | 3,55 | 2,90% | 640.378,00 |
| 01.05.2025 | 3,46 | 3,51 | 3,43 | 3,45 | -0,86% | 471.707,00 |
| 30.04.2025 | 3,51 | 3,52 | 3,43 | 3,48 | -2,52% | 656.064,00 |
| 29.04.2025 | 3,56 | 3,61 | 3,55 | 3,57 | 1,13% | 483.646,00 |
| 28.04.2025 | 3,58 | 3,59 | 3,53 | 3,53 | -0,84% | 493.514,00 |
| 25.04.2025 | 3,51 | 3,57 | 3,50 | 3,56 | 1,71% | 362.274,00 |
| 24.04.2025 | 3,59 | 3,60 | 3,50 | 3,50 | -4,11% | 852.699,00 |
| 23.04.2025 | 3,62 | 3,68 | 3,55 | 3,65 | 0,00% | 1.194.640,00 |
| 22.04.2025 | 3,60 | 3,67 | 3,59 | 3,65 | 4,58% | 699.731,00 |
| 21.04.2025 | 3,60 | 3,60 | 3,44 | 3,49 | -2,79% | 574.714,00 |
| 17.04.2025 | 3,59 | 3,61 | 3,54 | 3,59 | 4,06% | 923.823,00 |
| 16.04.2025 | 3,49 | 3,53 | 3,43 | 3,45 | 0,88% | 793.423,00 |
| 15.04.2025 | 3,48 | 3,48 | 3,39 | 3,42 | -2,84% | 1.191.463,00 |
| 14.04.2025 | 3,52 | 3,57 | 3,47 | 3,52 | 2,33% | 2.271.078,00 |
| 11.04.2025 | 3,32 | 3,45 | 3,29 | 3,44 | 8,18% | 1.833.864,00 |
| 10.04.2025 | 3,19 | 3,22 | 3,09 | 3,18 | -2,15% | 1.685.034,00 |
| 09.04.2025 | 2,86 | 3,29 | 2,78 | 3,25 | 10,92% | 3.153.810,00 |
| 08.04.2025 | 3,10 | 3,12 | 2,87 | 2,93 | -6,09% | 2.286.104,00 |
| 07.04.2025 | 3,09 | 3,31 | 3,02 | 3,12 | -3,41% | 2.889.367,00 |
| 04.04.2025 | 3,28 | 3,31 | 3,12 | 3,23 | -9,78% | 5.297.434,00 |
| 03.04.2025 | 3,68 | 3,81 | 3,56 | 3,58 | -13,53% | 3.659.657,00 |
| 02.04.2025 | 4,20 | 4,20 | 4,11 | 4,14 | -4,17% | 595.706,00 |
| 01.04.2025 | 4,34 | 4,38 | 4,29 | 4,32 | 2,13% | 700.713,00 |
| 31.03.2025 | 4,20 | 4,27 | 4,15 | 4,23 | 2,42% | 827.409,00 |
| 28.03.2025 | 4,25 | 4,27 | 4,10 | 4,13 | 0,73% | 818.585,00 |
| 27.03.2025 | 4,10 | 4,16 | 4,10 | 4,10 | -0,49% | 378.084,00 |
| 26.03.2025 | 4,10 | 4,18 | 4,10 | 4,12 | 1,23% | 536.584,00 |
| 25.03.2025 | 4,13 | 4,18 | 4,06 | 4,07 | 0,00% | 839.909,00 |
| 24.03.2025 | 4,15 | 4,17 | 4,07 | 4,07 | -1,69% | 623.639,00 |
| 21.03.2025 | 4,20 | 4,20 | 4,11 | 4,14 | -1,90% | 600.148,00 |
| 20.03.2025 | 4,18 | 4,23 | 4,18 | 4,22 | -1,86% | 461.067,00 |
| 19.03.2025 | 4,32 | 4,36 | 4,26 | 4,30 | -0,69% | 810.874,00 |
| 18.03.2025 | 4,41 | 4,41 | 4,31 | 4,33 | -0,46% | 605.820,00 |
| 17.03.2025 | 4,34 | 4,40 | 4,34 | 4,35 | 0,46% | 523.688,00 |
| 14.03.2025 | 4,31 | 4,34 | 4,29 | 4,33 | 5,10% | 831.003,00 |
| 13.03.2025 | 4,14 | 4,22 | 4,10 | 4,12 | -6,36% | 1.019.285,00 |
| 12.03.2025 | 4,42 | 4,46 | 4,36 | 4,40 | 0,23% | 739.319,00 |
| 11.03.2025 | 4,42 | 4,45 | 4,33 | 4,39 | 2,81% | 1.148.848,00 |
| 10.03.2025 | 4,39 | 4,40 | 4,26 | 4,27 | -2,06% | 702.095,00 |
| 07.03.2025 | 4,27 | 4,40 | 4,27 | 4,36 | 5,06% | 732.786,00 |
| 06.03.2025 | 4,13 | 4,18 | 4,10 | 4,15 | -1,66% | 906.225,00 |
| 05.03.2025 | 4,20 | 4,28 | 4,17 | 4,22 | 1,20% | 900.052,00 |
| 04.03.2025 | 4,08 | 4,24 | 4,04 | 4,17 | -1,18% | 1.971.196,00 |
| 03.03.2025 | 4,51 | 4,52 | 4,21 | 4,22 | -3,43% | 1.071.986,00 |
| 28.02.2025 | 4,49 | 4,49 | 4,36 | 4,37 | -5,62% | 741.881,00 |
| 27.02.2025 | 4,65 | 4,66 | 4,60 | 4,63 | 0,00% | 483.726,00 |
| 26.02.2025 | 4,70 | 4,70 | 4,62 | 4,63 | -3,14% | 600.618,00 |
| 25.02.2025 | 4,73 | 4,84 | 4,69 | 4,78 | -0,42% | 734.308,00 |
| 24.02.2025 | 4,83 | 4,85 | 4,72 | 4,80 | 3,45% | 743.262,00 |
| 21.02.2025 | 4,78 | 4,81 | 4,60 | 4,64 | 0,43% | 1.166.639,00 |
| 20.02.2025 | 4,57 | 4,64 | 4,53 | 4,62 | 5,96% | 923.761,00 |
| 19.02.2025 | 4,44 | 4,48 | 4,36 | 4,36 | -2,24% | 883.250,00 |
| 18.02.2025 | 4,39 | 4,48 | 4,39 | 4,46 | 3,52% | 967.393,00 |
| 17.02.2025 | 4,30 | 4,33 | 4,30 | 4,31 | -3,61% | - |
| 14.02.2025 | 4,48 | 4,53 | 4,46 | 4,47 | -0,89% | 786.765,00 |
| 13.02.2025 | 4,45 | 4,53 | 4,42 | 4,51 | -1,31% | 658.103,00 |
| 12.02.2025 | 4,64 | 4,68 | 4,56 | 4,57 | -1,08% | 1.028.044,00 |
| 11.02.2025 | 4,57 | 4,67 | 4,57 | 4,62 | 5,48% | 959.094,00 |
| 10.02.2025 | 4,39 | 4,43 | 4,37 | 4,38 | 4,29% | 1.436.248,00 |
| 07.02.2025 | 4,33 | 4,36 | 4,20 | 4,20 | -4,55% | 1.270.067,00 |
| 06.02.2025 | 4,47 | 4,50 | 4,32 | 4,40 | -5,58% | 2.523.419,00 |
| 05.02.2025 | 4,74 | 4,77 | 4,65 | 4,66 | -3,32% | 967.458,00 |
| 04.02.2025 | 4,68 | 4,89 | 4,67 | 4,82 | 0,84% | 1.227.231,00 |
| 03.02.2025 | 4,70 | 4,82 | 4,65 | 4,78 | 1,70% | 1.282.381,00 |
| 31.01.2025 | 4,69 | 4,77 | 4,68 | 4,70 | -2,49% | 1.190.801,00 |
| 30.01.2025 | 4,60 | 4,88 | 4,60 | 4,82 | 5,93% | 2.257.691,00 |
| 29.01.2025 | 4,47 | 4,58 | 4,45 | 4,55 | -0,87% | 1.466.395,00 |
| 28.01.2025 | 4,64 | 4,66 | 4,53 | 4,59 | -0,65% | 1.168.816,00 |
| 27.01.2025 | 4,61 | 4,70 | 4,60 | 4,62 | -3,14% | 1.075.571,00 |
| 24.01.2025 | 4,82 | 4,86 | 4,74 | 4,77 | 0,63% | 820.981,00 |
| 23.01.2025 | 4,78 | 4,82 | 4,71 | 4,74 | -4,44% | 1.443.734,00 |
| 22.01.2025 | 5,08 | 5,08 | 4,95 | 4,96 | -4,62% | 995.783,00 |
| 21.01.2025 | 5,24 | 5,31 | 5,19 | 5,20 | -3,70% | 1.441.443,00 |
| 17.01.2025 | 5,50 | 5,55 | 5,39 | 5,40 | 8,43% | 2.374.799,00 |
| 16.01.2025 | 5,02 | 5,04 | 4,94 | 4,98 | -2,73% | 790.929,00 |
| 15.01.2025 | 5,17 | 5,19 | 5,07 | 5,12 | 1,19% | 830.931,00 |
| 14.01.2025 | 5,12 | 5,17 | 5,01 | 5,06 | -3,80% | 1.235.804,00 |
| 13.01.2025 | 5,14 | 5,30 | 5,12 | 5,26 | 3,75% | 1.897.430,00 |
| 10.01.2025 | 5,02 | 5,15 | 4,93 | 5,07 | 14,71% | 2.453.897,00 |
| 08.01.2025 | 4,37 | 4,50 | 4,29 | 4,42 | -1,12% | 1.541.697,00 |
| 07.01.2025 | 4,42 | 4,51 | 4,38 | 4,47 | -4,08% | 2.274.635,00 |
| 06.01.2025 | 4,61 | 4,73 | 4,60 | 4,66 | -0,64% | 874.787,00 |
| 03.01.2025 | 4,69 | 4,74 | 4,64 | 4,69 | -1,68% | 665.875,00 |
| 02.01.2025 | 4,65 | 4,82 | 4,65 | 4,77 | 4,61% | 905.787,00 |
| 31.12.2024 | 4,48 | 4,61 | 4,47 | 4,56 | 2,24% | 677.176,00 |
| 30.12.2024 | 4,40 | 4,53 | 4,38 | 4,46 | -0,89% | 1.472.002,00 |
| 27.12.2024 | 4,50 | 4,54 | 4,38 | 4,50 | -3,02% | 1.205.840,00 |
| 26.12.2024 | 4,62 | 4,72 | 4,59 | 4,64 | 0,43% | 950.493,00 |
| 24.12.2024 | 4,69 | 4,69 | 4,56 | 4,62 | -1,70% | 515.922,00 |
| 23.12.2024 | 4,61 | 4,70 | 4,53 | 4,70 | 0,64% | 856.960,00 |
| 20.12.2024 | 4,60 | 4,70 | 4,58 | 4,67 | 1,08% | 884.841,00 |
| 19.12.2024 | 4,62 | 4,68 | 4,60 | 4,62 | -3,35% | 1.116.477,00 |
| 18.12.2024 | 4,85 | 4,92 | 4,73 | 4,78 | -2,65% | 1.147.287,00 |
| 17.12.2024 | 4,89 | 4,92 | 4,84 | 4,91 | 0,41% | 871.537,00 |
| 16.12.2024 | 5,06 | 5,08 | 4,88 | 4,89 | -2,98% | 759.063,00 |