5,970$
-0,17%
Echtzeit-Aktienkurs SASOL ADR
Bid:
Ask:
Aktienkurse zur SASOL ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 6,06 | 6,06 | 5,96 | 5,97 | -0,17% | 243.810,00 |
| 04.11.2024 | 5,97 | 6,06 | 5,97 | 5,98 | 4,55% | 741.955,00 |
| 01.11.2024 | 5,91 | 5,93 | 5,67 | 5,72 | 0,18% | 1.285.284,00 |
| 31.10.2024 | 5,68 | 5,76 | 5,57 | 5,71 | 0,53% | 855.867,00 |
| 30.10.2024 | 5,65 | 5,72 | 5,63 | 5,68 | -3,07% | 1.106.054,00 |
| 29.10.2024 | 5,82 | 5,88 | 5,79 | 5,86 | 1,74% | 1.091.351,00 |
| 28.10.2024 | 5,72 | 5,79 | 5,69 | 5,76 | -2,87% | 1.536.805,00 |
| 25.10.2024 | 5,99 | 6,03 | 5,93 | 5,93 | -1,98% | 696.217,00 |
| 24.10.2024 | 6,19 | 6,20 | 5,97 | 6,05 | 2,89% | 995.750,00 |
| 23.10.2024 | 5,95 | 6,03 | 5,84 | 5,88 | -5,77% | 1.966.310,00 |
| 22.10.2024 | 6,30 | 6,31 | 6,17 | 6,24 | -3,26% | 1.128.868,00 |
| 21.10.2024 | 6,54 | 6,58 | 6,45 | 6,45 | -2,12% | 501.208,00 |
| 18.10.2024 | 6,66 | 6,68 | 6,56 | 6,59 | 2,01% | 586.897,00 |
| 17.10.2024 | 6,48 | 6,52 | 6,41 | 6,46 | -0,92% | 580.951,00 |
| 16.10.2024 | 6,47 | 6,56 | 6,45 | 6,52 | 2,35% | 823.239,00 |
| 15.10.2024 | 6,47 | 6,48 | 6,37 | 6,37 | -6,60% | 1.527.717,00 |
| 14.10.2024 | 6,76 | 6,82 | 6,71 | 6,82 | -1,30% | 408.252,00 |
| 11.10.2024 | 6,98 | 7,01 | 6,88 | 6,91 | -1,29% | 413.289,00 |
| 10.10.2024 | 6,88 | 7,02 | 6,80 | 7,00 | 4,63% | 979.338,00 |
| 09.10.2024 | 6,73 | 6,75 | 6,65 | 6,69 | -4,02% | 1.043.832,00 |
| 08.10.2024 | 7,08 | 7,09 | 6,90 | 6,97 | -3,19% | 586.434,00 |
| 07.10.2024 | 7,20 | 7,27 | 7,17 | 7,20 | -1,10% | 333.235,00 |
| 04.10.2024 | 7,25 | 7,34 | 7,23 | 7,28 | 0,69% | 553.908,00 |
| 03.10.2024 | 7,13 | 7,27 | 7,05 | 7,23 | 3,88% | 779.801,00 |
| 02.10.2024 | 6,96 | 7,04 | 6,91 | 6,96 | 2,50% | 823.430,00 |
| 01.10.2024 | 6,71 | 6,89 | 6,68 | 6,79 | 0,44% | 834.391,00 |
| 30.09.2024 | 6,82 | 6,83 | 6,69 | 6,76 | -0,15% | 481.141,00 |
| 27.09.2024 | 6,73 | 6,87 | 6,69 | 6,77 | 0,74% | 1.171.855,00 |
| 26.09.2024 | 6,68 | 6,80 | 6,64 | 6,72 | -4,82% | 1.972.598,00 |
| 25.09.2024 | 7,25 | 7,25 | 7,05 | 7,06 | -2,49% | 471.381,00 |
| 24.09.2024 | 7,25 | 7,33 | 7,17 | 7,24 | 2,40% | 835.423,00 |
| 23.09.2024 | 7,08 | 7,18 | 7,03 | 7,07 | 3,21% | 538.511,00 |
| 20.09.2024 | 6,91 | 6,93 | 6,79 | 6,85 | -4,73% | 729.674,00 |
| 19.09.2024 | 7,23 | 7,29 | 7,16 | 7,19 | 1,84% | 435.525,00 |
| 18.09.2024 | 7,13 | 7,23 | 6,98 | 7,06 | -1,40% | 445.598,00 |
| 17.09.2024 | 7,12 | 7,20 | 7,10 | 7,16 | 0,56% | 397.582,00 |
| 16.09.2024 | 7,00 | 7,13 | 6,99 | 7,12 | 3,04% | 494.913,00 |
| 13.09.2024 | 7,00 | 7,05 | 6,87 | 6,91 | 3,60% | 801.483,00 |
| 12.09.2024 | 6,63 | 6,76 | 6,60 | 6,67 | 0,60% | 842.902,00 |
| 11.09.2024 | 6,72 | 6,72 | 6,55 | 6,63 | -2,50% | 671.130,00 |
| 10.09.2024 | 7,00 | 7,00 | 6,72 | 6,80 | -2,86% | 892.578,00 |
| 09.09.2024 | 7,14 | 7,15 | 6,92 | 7,00 | -2,37% | 558.006,00 |
| 06.09.2024 | 7,33 | 7,34 | 7,10 | 7,17 | -1,51% | 446.508,00 |
| 05.09.2024 | 7,35 | 7,40 | 7,19 | 7,28 | 3,41% | 672.046,00 |
| 04.09.2024 | 7,15 | 7,29 | 7,00 | 7,04 | 0,00% | 893.461,00 |
| 03.09.2024 | 7,40 | 7,40 | 6,99 | 7,04 | -7,49% | 976.901,00 |
| 30.08.2024 | 7,84 | 7,84 | 7,45 | 7,61 | -5,70% | 1.026.528,00 |
| 29.08.2024 | 8,07 | 8,12 | 8,04 | 8,07 | 1,51% | 231.067,00 |
| 28.08.2024 | 7,97 | 8,08 | 7,91 | 7,95 | -2,09% | 301.733,00 |
| 27.08.2024 | 8,26 | 8,31 | 8,11 | 8,12 | -2,29% | 389.307,00 |
| 26.08.2024 | 8,31 | 8,40 | 8,28 | 8,31 | -0,84% | 359.768,00 |
| 23.08.2024 | 8,01 | 8,38 | 8,01 | 8,38 | 5,28% | 1.018.995,00 |
| 22.08.2024 | 7,97 | 8,08 | 7,93 | 7,96 | 4,05% | 963.612,00 |
| 21.08.2024 | 7,52 | 7,69 | 7,41 | 7,65 | 5,81% | 607.184,00 |
| 20.08.2024 | 7,32 | 7,37 | 7,12 | 7,23 | -4,37% | 779.758,00 |
| 19.08.2024 | 7,67 | 7,75 | 7,56 | 7,56 | -0,66% | 264.219,00 |
| 16.08.2024 | 7,54 | 7,64 | 7,52 | 7,61 | 2,15% | 394.155,00 |
| 15.08.2024 | 7,51 | 7,56 | 7,44 | 7,45 | 3,47% | 451.599,00 |
| 14.08.2024 | 7,18 | 7,29 | 7,13 | 7,20 | 2,42% | 341.196,00 |
| 13.08.2024 | 7,01 | 7,08 | 6,96 | 7,03 | 2,33% | 345.256,00 |
| 12.08.2024 | 7,00 | 7,06 | 6,87 | 6,87 | -3,78% | 571.881,00 |
| 09.08.2024 | 7,20 | 7,22 | 7,07 | 7,14 | -0,28% | 228.491,00 |
| 08.08.2024 | 7,07 | 7,18 | 7,05 | 7,16 | -0,14% | 282.717,00 |
| 07.08.2024 | 7,23 | 7,35 | 7,14 | 7,17 | -0,28% | 426.610,00 |
| 06.08.2024 | 7,07 | 7,21 | 7,05 | 7,19 | 0,84% | 432.498,00 |
| 05.08.2024 | 7,04 | 7,21 | 6,99 | 7,13 | -0,97% | 759.178,00 |
| 02.08.2024 | 7,56 | 7,56 | 7,16 | 7,20 | -9,32% | 1.032.288,00 |
| 01.08.2024 | 8,06 | 8,13 | 7,87 | 7,94 | -1,49% | 531.688,00 |
| 31.07.2024 | 8,03 | 8,15 | 7,98 | 8,06 | 2,54% | 407.154,00 |
| 30.07.2024 | 7,79 | 7,91 | 7,73 | 7,86 | 2,21% | 321.163,00 |
| 29.07.2024 | 7,80 | 7,86 | 7,64 | 7,69 | -1,16% | 415.935,00 |
| 26.07.2024 | 7,86 | 7,87 | 7,70 | 7,78 | 1,43% | 493.924,00 |
| 25.07.2024 | 7,71 | 7,78 | 7,65 | 7,67 | 0,39% | 606.532,00 |
| 24.07.2024 | 7,81 | 7,98 | 7,63 | 7,64 | -5,91% | 816.186,00 |
| 23.07.2024 | 8,07 | 8,15 | 7,98 | 8,12 | 0,87% | 615.713,00 |
| 22.07.2024 | 7,92 | 8,13 | 7,77 | 8,05 | 10,12% | 1.262.782,00 |
| 19.07.2024 | 7,35 | 7,45 | 7,25 | 7,31 | 0,00% | 365.237,00 |
| 18.07.2024 | 7,49 | 7,51 | 7,30 | 7,31 | -0,81% | 437.724,00 |
| 17.07.2024 | 7,44 | 7,51 | 7,35 | 7,37 | -1,47% | 477.229,00 |
| 16.07.2024 | 7,33 | 7,51 | 7,31 | 7,48 | 2,61% | 460.664,00 |
| 15.07.2024 | 7,27 | 7,31 | 7,18 | 7,29 | -4,46% | 725.207,00 |
| 12.07.2024 | 7,69 | 7,72 | 7,57 | 7,63 | -0,26% | 327.851,00 |
| 11.07.2024 | 7,64 | 7,69 | 7,53 | 7,65 | 0,39% | 456.676,00 |
| 10.07.2024 | 7,73 | 7,74 | 7,52 | 7,62 | -2,81% | 646.063,00 |
| 09.07.2024 | 7,90 | 7,96 | 7,84 | 7,84 | -1,51% | 530.013,00 |
| 08.07.2024 | 7,92 | 7,99 | 7,87 | 7,96 | 1,14% | 466.042,00 |
| 05.07.2024 | 8,04 | 8,06 | 7,78 | 7,87 | -1,01% | 809.323,00 |
| 03.07.2024 | 7,77 | 8,03 | 7,77 | 7,95 | 6,57% | 544.506,00 |
| 02.07.2024 | 7,58 | 7,63 | 7,39 | 7,46 | -2,61% | 397.380,00 |
| 01.07.2024 | 7,76 | 7,85 | 7,60 | 7,66 | 0,66% | 480.356,00 |
| 28.06.2024 | 7,65 | 7,68 | 7,54 | 7,61 | 3,26% | 551.424,00 |
| 27.06.2024 | 7,37 | 7,43 | 7,30 | 7,37 | -2,12% | 581.464,00 |
| 26.06.2024 | 7,50 | 7,59 | 7,42 | 7,53 | -1,05% | 507.202,00 |
| 25.06.2024 | 7,69 | 7,69 | 7,53 | 7,61 | -2,56% | 428.843,00 |
| 24.06.2024 | 7,74 | 7,83 | 7,69 | 7,81 | 2,23% | 553.073,00 |
| 21.06.2024 | 7,69 | 7,72 | 7,52 | 7,64 | -0,65% | 739.291,00 |
| 20.06.2024 | 7,50 | 7,90 | 7,50 | 7,69 | 6,07% | 1.545.979,00 |
| 18.06.2024 | 6,98 | 7,28 | 6,98 | 7,25 | 7,57% | 1.026.004,00 |
| 17.06.2024 | 6,70 | 6,80 | 6,66 | 6,74 | 2,43% | 523.274,00 |
| 14.06.2024 | 6,32 | 6,59 | 6,29 | 6,58 | 2,17% | 703.423,00 |