5,121$
-4,63%
Echtzeit-Aktienkurs SASOL ADR
Bid:
Ask:
Aktienkurse zur SASOL ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 5,16 | 5,16 | 4,96 | 5,12 | -4,66% | 1.055.314,00 |
| 24.07.2025 | 5,33 | 5,50 | 5,30 | 5,37 | -0,19% | 1.714.430,00 |
| 23.07.2025 | 5,14 | 5,41 | 5,12 | 5,38 | 4,67% | 2.037.112,00 |
| 22.07.2025 | 5,11 | 5,20 | 5,09 | 5,14 | -4,10% | 1.222.443,00 |
| 21.07.2025 | 5,27 | 5,40 | 5,25 | 5,36 | 7,41% | 1.228.726,00 |
| 18.07.2025 | 5,00 | 5,06 | 4,97 | 4,99 | 0,81% | 783.214,00 |
| 17.07.2025 | 4,92 | 4,96 | 4,90 | 4,95 | -0,20% | 1.035.417,00 |
| 16.07.2025 | 5,00 | 5,00 | 4,86 | 4,96 | -1,39% | 694.773,00 |
| 15.07.2025 | 5,09 | 5,11 | 5,01 | 5,03 | -3,08% | 734.607,00 |
| 14.07.2025 | 5,26 | 5,30 | 5,16 | 5,19 | 0,39% | 840.276,00 |
| 11.07.2025 | 5,14 | 5,19 | 5,07 | 5,17 | -1,52% | 769.949,00 |
| 10.07.2025 | 5,12 | 5,29 | 5,11 | 5,25 | 1,55% | 957.999,00 |
| 09.07.2025 | 5,16 | 5,21 | 5,09 | 5,17 | 0,39% | 1.741.522,00 |
| 08.07.2025 | 4,98 | 5,24 | 4,96 | 5,15 | 3,41% | 1.915.116,00 |
| 07.07.2025 | 4,97 | 4,99 | 4,89 | 4,98 | -0,20% | 1.219.346,00 |
| 03.07.2025 | 4,98 | 5,04 | 4,97 | 4,99 | -0,20% | 751.285,00 |
| 02.07.2025 | 4,80 | 5,01 | 4,79 | 5,00 | 8,70% | 2.012.879,00 |
| 01.07.2025 | 4,44 | 4,64 | 4,41 | 4,60 | 4,07% | 2.087.038,00 |
| 30.06.2025 | 4,46 | 4,46 | 4,40 | 4,42 | 0,00% | 715.115,00 |
| 27.06.2025 | 4,34 | 4,45 | 4,30 | 4,42 | -0,45% | 1.136.455,00 |
| 26.06.2025 | 4,42 | 4,49 | 4,38 | 4,44 | 1,14% | 901.562,00 |
| 25.06.2025 | 4,45 | 4,45 | 4,38 | 4,39 | -3,52% | 1.444.905,00 |
| 24.06.2025 | 4,57 | 4,61 | 4,51 | 4,55 | -10,96% | 2.773.252,00 |
| 23.06.2025 | 5,32 | 5,33 | 5,08 | 5,11 | -2,29% | 2.551.152,00 |
| 20.06.2025 | 5,28 | 5,33 | 5,21 | 5,23 | -3,15% | 839.975,00 |
| 18.06.2025 | 5,47 | 5,52 | 5,37 | 5,40 | 0,75% | 1.645.571,00 |
| 17.06.2025 | 5,37 | 5,45 | 5,33 | 5,36 | 3,08% | 1.870.887,00 |
| 16.06.2025 | 5,45 | 5,47 | 5,19 | 5,20 | -4,59% | 1.438.789,00 |
| 13.06.2025 | 5,46 | 5,52 | 5,30 | 5,45 | 12,37% | 3.377.352,00 |
| 12.06.2025 | 4,89 | 4,90 | 4,83 | 4,85 | -0,41% | 683.932,00 |
| 11.06.2025 | 4,83 | 4,89 | 4,81 | 4,87 | -1,81% | 690.415,00 |
| 10.06.2025 | 4,86 | 4,98 | 4,86 | 4,96 | 4,20% | 1.172.391,00 |
| 09.06.2025 | 4,71 | 4,79 | 4,70 | 4,76 | 3,48% | 824.699,00 |
| 06.06.2025 | 4,64 | 4,66 | 4,60 | 4,60 | -2,13% | 870.825,00 |
| 05.06.2025 | 4,72 | 4,78 | 4,70 | 4,70 | 0,64% | 879.519,00 |
| 04.06.2025 | 4,71 | 4,74 | 4,66 | 4,67 | -1,06% | 518.361,00 |
| 03.06.2025 | 4,59 | 4,76 | 4,56 | 4,72 | 3,06% | 938.959,00 |
| 02.06.2025 | 4,60 | 4,62 | 4,49 | 4,58 | 3,15% | 2.089.602,00 |
| 30.05.2025 | 4,53 | 4,53 | 4,42 | 4,44 | -3,69% | 836.442,00 |
| 29.05.2025 | 4,62 | 4,65 | 4,57 | 4,61 | 2,22% | 1.069.861,00 |
| 28.05.2025 | 4,58 | 4,59 | 4,49 | 4,51 | -1,10% | 823.515,00 |
| 27.05.2025 | 4,61 | 4,63 | 4,51 | 4,56 | 0,00% | 1.870.025,00 |
| 23.05.2025 | 4,44 | 4,56 | 4,42 | 4,56 | 1,79% | 1.667.424,00 |
| 22.05.2025 | 4,51 | 4,58 | 4,47 | 4,48 | -1,10% | 1.794.611,00 |
| 21.05.2025 | 4,68 | 4,77 | 4,51 | 4,53 | 2,49% | 1.689.615,00 |
| 20.05.2025 | 4,47 | 4,50 | 4,41 | 4,42 | 7,80% | 1.258.944,00 |
| 19.05.2025 | 3,90 | 4,13 | 3,90 | 4,10 | 6,22% | 1.814.798,00 |
| 16.05.2025 | 3,84 | 3,87 | 3,82 | 3,86 | 4,04% | 928.983,00 |
| 15.05.2025 | 3,76 | 3,76 | 3,70 | 3,71 | -2,62% | 649.105,00 |
| 14.05.2025 | 3,85 | 3,86 | 3,79 | 3,81 | 0,00% | 1.687.195,00 |
| 13.05.2025 | 3,74 | 3,83 | 3,74 | 3,81 | 2,42% | 429.118,00 |
| 12.05.2025 | 3,74 | 3,77 | 3,70 | 3,72 | 4,20% | 609.982,00 |
| 09.05.2025 | 3,55 | 3,59 | 3,53 | 3,57 | 1,42% | 652.478,00 |
| 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 |