4,615$
-1,81%
Echtzeit-Aktienkurs SASOL ADR
Bid:
Ask:
Aktienkurse zur SASOL ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2024 | 4,63 | 4,65 | 4,57 | 4,62 | -1,81% | 98.117,00 |
| 23.12.2024 | 4,60 | 4,70 | 4,53 | 4,70 | 0,64% | 856.844,00 |
| 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% | 1.116.179,00 |
| 18.12.2024 | 4,85 | 4,92 | 4,73 | 4,78 | -2,65% | 1.141.921,00 |
| 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% | 758.697,00 |
| 13.12.2024 | 5,04 | 5,06 | 4,97 | 5,04 | -2,51% | 648.198,00 |
| 12.12.2024 | 5,19 | 5,25 | 5,14 | 5,17 | 2,99% | 868.832,00 |
| 11.12.2024 | 5,06 | 5,09 | 4,97 | 5,02 | -4,74% | 1.076.486,00 |
| 10.12.2024 | 5,26 | 5,41 | 5,21 | 5,27 | -1,68% | 1.198.401,00 |
| 09.12.2024 | 5,20 | 5,54 | 5,20 | 5,36 | 7,85% | 1.593.090,00 |
| 06.12.2024 | 5,08 | 5,09 | 4,91 | 4,97 | -1,39% | 981.289,00 |
| 05.12.2024 | 5,05 | 5,11 | 5,01 | 5,04 | 0,00% | 822.126,00 |
| 04.12.2024 | 5,11 | 5,14 | 5,04 | 5,04 | 0,00% | 763.584,00 |
| 03.12.2024 | 5,06 | 5,10 | 4,99 | 5,04 | -4,00% | 1.156.182,00 |
| 02.12.2024 | 5,01 | 5,26 | 4,97 | 5,25 | 4,79% | 1.628.351,00 |
| 29.11.2024 | 4,97 | 5,02 | 4,90 | 5,01 | -2,53% | 1.056.342,00 |
| 27.11.2024 | 5,06 | 5,18 | 5,05 | 5,14 | -0,39% | 858.509,00 |
| 26.11.2024 | 5,17 | 5,21 | 5,11 | 5,16 | -1,71% | 796.772,00 |
| 25.11.2024 | 5,36 | 5,39 | 5,24 | 5,25 | -4,72% | 1.204.056,00 |
| 22.11.2024 | 5,43 | 5,53 | 5,41 | 5,51 | 0,73% | 594.807,00 |
| 21.11.2024 | 5,44 | 5,50 | 5,41 | 5,47 | 0,92% | 482.296,00 |
| 20.11.2024 | 5,31 | 5,48 | 5,30 | 5,42 | 4,03% | 959.435,00 |
| 19.11.2024 | 5,22 | 5,26 | 5,17 | 5,21 | -4,05% | 1.067.286,00 |
| 18.11.2024 | 5,30 | 5,48 | 5,29 | 5,43 | 3,63% | 809.916,00 |
| 15.11.2024 | 5,23 | 5,31 | 5,21 | 5,24 | 1,16% | 833.031,00 |
| 14.11.2024 | 5,15 | 5,29 | 5,14 | 5,18 | -4,07% | 1.460.169,00 |
| 13.11.2024 | 5,38 | 5,45 | 5,33 | 5,40 | 0,75% | 746.297,00 |
| 12.11.2024 | 5,34 | 5,40 | 5,30 | 5,36 | -3,60% | 1.316.898,00 |
| 11.11.2024 | 5,53 | 5,59 | 5,50 | 5,56 | -2,97% | 1.225.727,00 |
| 08.11.2024 | 5,80 | 5,80 | 5,65 | 5,73 | -6,68% | 1.195.654,00 |
| 07.11.2024 | 6,19 | 6,22 | 6,11 | 6,14 | 2,85% | 945.949,00 |
| 06.11.2024 | 5,86 | 5,99 | 5,86 | 5,97 | -0,17% | 517.609,00 |
| 05.11.2024 | 6,06 | 6,09 | 5,95 | 5,98 | 0,00% | 964.537,00 |
| 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 |