6,870$
7,18%
Echtzeit-Aktienkurs SASOL ADR
Bid:
Ask:
Aktienkurse zur SASOL ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.106.898,00 |
| 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% | 1.558.722,00 |
| 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% | 710.107,00 |
| 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 | 6,14 | 6,25 | 6,14 | 6,18 | 0,32% | 554.326,00 |
| 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 | 6,28 | 6,33 | 6,23 | 6,26 | -1,57% | 851.099,00 |
| 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% | 1.086.699,00 |
| 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% | 984.073,00 |
| 24.11.2025 | 6,57 | 6,61 | 6,49 | 6,56 | -3,53% | 820.770,00 |
| 21.11.2025 | 6,75 | 6,85 | 6,68 | 6,80 | -0,29% | 698.641,00 |
| 20.11.2025 | 7,04 | 7,11 | 6,80 | 6,82 | -6,58% | 1.276.342,00 |
| 19.11.2025 | 7,30 | 7,36 | 7,25 | 7,30 | -0,95% | 697.121,00 |
| 18.11.2025 | 7,25 | 7,39 | 7,15 | 7,37 | 3,22% | 1.198.732,00 |
| 17.11.2025 | 7,25 | 7,35 | 7,12 | 7,14 | 1,28% | 1.240.863,00 |
| 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% | 1.155.776,00 |
| 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% | 2.244.574,00 |
| 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 |
| 03.11.2025 | 6,37 | 6,40 | 6,29 | 6,38 | 0,79% | 722.426,00 |
| 31.10.2025 | 6,15 | 6,33 | 6,14 | 6,33 | 3,26% | 974.072,00 |
| 30.10.2025 | 6,08 | 6,19 | 6,06 | 6,13 | -1,45% | 1.435.739,00 |
| 29.10.2025 | 6,28 | 6,31 | 6,21 | 6,22 | -1,43% | 994.472,00 |
| 28.10.2025 | 6,41 | 6,41 | 6,31 | 6,31 | -1,56% | 914.885,00 |
| 27.10.2025 | 6,50 | 6,51 | 6,40 | 6,41 | -2,29% | 1.103.389,00 |
| 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% | 2.974.661,00 |
| 22.10.2025 | 5,50 | 5,58 | 5,46 | 5,52 | 3,56% | 1.014.255,00 |
| 21.10.2025 | 5,34 | 5,39 | 5,24 | 5,33 | -3,44% | 1.781.208,00 |
| 20.10.2025 | 5,55 | 5,64 | 5,51 | 5,52 | 0,73% | 1.007.923,00 |
| 17.10.2025 | 5,51 | 5,58 | 5,43 | 5,48 | -6,64% | 1.464.622,00 |
| 16.10.2025 | 5,92 | 5,98 | 5,84 | 5,87 | -0,84% | 711.480,00 |
| 15.10.2025 | 5,93 | 5,97 | 5,88 | 5,92 | 0,34% | 916.620,00 |
| 14.10.2025 | 5,87 | 5,95 | 5,85 | 5,90 | 1,72% | 1.149.349,00 |
| 13.10.2025 | 5,80 | 5,83 | 5,77 | 5,80 | 3,02% | 990.179,00 |
| 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% | 832.171,00 |
| 08.10.2025 | 5,93 | 6,03 | 5,91 | 5,98 | 0,34% | 1.006.515,00 |
| 07.10.2025 | 6,05 | 6,06 | 5,93 | 5,96 | -3,87% | 1.179.466,00 |
| 06.10.2025 | 6,15 | 6,24 | 6,11 | 6,20 | 0,24% | 1.273.767,00 |
| 03.10.2025 | 6,18 | 6,24 | 6,16 | 6,19 | 0,57% | 239.000,00 |
| 02.10.2025 | 6,16 | 6,20 | 6,11 | 6,15 | -0,97% | 834.499,00 |
| 01.10.2025 | 6,19 | 6,24 | 6,14 | 6,21 | -0,16% | 1.042.965,00 |
| 30.09.2025 | 6,18 | 6,22 | 6,13 | 6,22 | 0,16% | 1.244.027,00 |
| 29.09.2025 | 6,28 | 6,29 | 6,19 | 6,21 | -1,11% | 673.958,00 |
| 26.09.2025 | 6,15 | 6,30 | 6,13 | 6,28 | 0,48% | 1.139.570,00 |
| 25.09.2025 | 6,22 | 6,30 | 6,18 | 6,25 | 0,97% | 1.133.073,00 |
| 24.09.2025 | 6,18 | 6,29 | 6,16 | 6,19 | 0,98% | 1.185.619,00 |
| 23.09.2025 | 6,14 | 6,25 | 6,12 | 6,13 | -1,61% | 2.438.764,00 |
| 22.09.2025 | 6,15 | 6,26 | 6,11 | 6,23 | -6,17% | 1.649.248,00 |
| 19.09.2025 | 6,64 | 6,72 | 6,54 | 6,64 | -0,90% | 1.468.623,00 |
| 18.09.2025 | 6,66 | 6,72 | 6,61 | 6,70 | -1,03% | 1.316.508,00 |
| 17.09.2025 | 6,78 | 6,91 | 6,75 | 6,77 | -1,74% | 1.124.958,00 |
| 16.09.2025 | 6,79 | 6,90 | 6,74 | 6,89 | -0,86% | 1.124.213,00 |
| 15.09.2025 | 6,96 | 6,97 | 6,90 | 6,95 | -0,86% | 888.054,00 |
| 12.09.2025 | 7,10 | 7,14 | 6,97 | 7,01 | -1,54% | 686.655,00 |
| 11.09.2025 | 7,03 | 7,15 | 7,03 | 7,12 | -0,14% | 956.427,00 |
| 10.09.2025 | 7,10 | 7,14 | 7,02 | 7,13 | 3,48% | 1.072.044,00 |
| 09.09.2025 | 6,98 | 7,00 | 6,88 | 6,89 | -3,64% | 816.170,00 |
| 08.09.2025 | 7,18 | 7,19 | 7,08 | 7,15 | 0,85% | 1.069.946,00 |
| 05.09.2025 | 7,13 | 7,25 | 7,05 | 7,09 | 2,60% | 1.674.866,00 |
| 04.09.2025 | 6,92 | 6,94 | 6,84 | 6,91 | -3,09% | 1.556.863,00 |
| 03.09.2025 | 7,12 | 7,24 | 7,10 | 7,13 | 2,59% | 2.209.514,00 |
| 02.09.2025 | 6,89 | 6,97 | 6,88 | 6,95 | 3,12% | 1.187.340,00 |
| 29.08.2025 | 6,77 | 6,81 | 6,71 | 6,74 | -0,59% | 734.249,00 |
| 28.08.2025 | 6,79 | 6,81 | 6,73 | 6,78 | 3,20% | 972.300,00 |
| 27.08.2025 | 6,59 | 6,63 | 6,48 | 6,57 | -1,79% | 1.462.357,00 |
| 26.08.2025 | 6,69 | 6,78 | 6,67 | 6,69 | -4,15% | 1.625.338,00 |
| 25.08.2025 | 6,74 | 7,05 | 6,74 | 6,98 | 10,97% | 4.297.788,00 |
| 22.08.2025 | 6,16 | 6,29 | 6,10 | 6,29 | 4,14% | 1.811.183,00 |
| 21.08.2025 | 6,11 | 6,14 | 6,03 | 6,04 | 1,34% | 1.031.637,00 |
| 20.08.2025 | 5,92 | 5,98 | 5,91 | 5,96 | 0,51% | 502.752,00 |
| 19.08.2025 | 5,88 | 6,03 | 5,87 | 5,93 | 2,60% | 1.974.660,00 |