Sasol Limited SOL
JSE · Südafrika · Prozessindustrie
ZAc 23.445,00+529,00 (+2,31 %)
Markt geöffnet· · ZAc · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · ZAc · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 22.902,00 | +0,17 % | ZAc 22.547,00 | ZAc 23.005,00 | ZAc 22.540,00 | 209,26K |
| 2026-09-29 | ZAc 22.862,00 | -0,70 % | ZAc 22.930,00 | ZAc 23.104,00 | ZAc 22.542,00 | 2,64M |
| 2026-09-28 | ZAc 23.024,00 | -0,33 % | ZAc 23.400,00 | ZAc 23.599,00 | ZAc 22.982,00 | 2,76M |
| 2026-09-25 | ZAc 23.100,00 | -0,21 % | ZAc 23.300,00 | ZAc 23.352,00 |
| ZAc 22.790,00 |
| 1,87M |
| 2026-09-23 | ZAc 23.149,00 | +4,75 % | ZAc 22.000,00 | ZAc 23.369,00 | ZAc 21.690,00 | 4,13M |
| 2026-09-22 | ZAc 22.100,00 | -0,47 % | ZAc 22.320,00 | ZAc 23.000,00 | ZAc 21.044,00 | 11,62M |
| 2026-09-21 | ZAc 22.205,00 | -0,68 % | ZAc 21.995,00 | ZAc 22.685,00 | ZAc 21.750,00 | 2,43M |
| 2026-09-18 | ZAc 22.356,00 | -2,41 % | ZAc 22.460,00 | ZAc 22.633,00 | ZAc 22.001,00 | 6,44M |
| 2026-09-17 | ZAc 22.909,00 | -1,79 % | ZAc 22.929,00 | ZAc 23.165,00 | ZAc 22.079,00 | 6,40M |
| 2026-09-16 | ZAc 23.326,00 | -3,14 % | ZAc 23.947,00 | ZAc 24.344,00 | ZAc 23.326,00 | 2,15M |
| 2026-09-15 | ZAc 24.081,00 | +0,69 % | ZAc 23.600,00 | ZAc 24.200,00 | ZAc 23.091,00 | 2,62M |
| 2026-09-14 | ZAc 23.916,00 | +2,51 % | ZAc 23.973,00 | ZAc 24.149,00 | ZAc 23.572,00 | 2,91M |
| 2026-09-11 | ZAc 23.330,00 | -1,72 % | ZAc 23.400,00 | ZAc 23.914,00 | ZAc 22.950,00 | 3,13M |
| 2026-09-10 | ZAc 23.738,00 | +1,99 % | ZAc 23.300,00 | ZAc 23.865,00 | ZAc 22.661,00 | 4,76M |
| 2026-09-09 | ZAc 23.275,00 | +9,85 % | ZAc 21.796,00 | ZAc 23.280,00 | ZAc 21.133,00 | 6,88M |
| 2026-09-08 | ZAc 21.188,00 | +4,13 % | ZAc 20.650,00 | ZAc 21.250,00 | ZAc 20.532,00 | 3,80M |
| 2026-09-07 | ZAc 20.347,00 | +3,28 % | ZAc 20.000,00 | ZAc 20.596,00 | ZAc 19.974,00 | 3,60M |
| 2026-09-04 | ZAc 19.700,00 | -1,79 % | ZAc 19.720,00 | ZAc 19.807,00 | ZAc 19.400,00 | 3,60M |
| 2026-09-03 | ZAc 20.060,00 | -0,20 % | ZAc 19.917,00 | ZAc 20.253,00 | ZAc 19.619,00 | 1,90M |
| 2026-09-02 | ZAc 20.100,00 | +3,40 % | ZAc 20.100,00 | ZAc 20.453,00 | ZAc 19.050,00 | 4,13M |
| 2026-09-01 | ZAc 19.440,00 | -0,31 % | ZAc 19.650,00 | ZAc 19.926,00 | ZAc 19.104,00 | 3,65M |
| 2026-08-31 | ZAc 19.500,00 | +2,28 % | ZAc 19.505,00 | ZAc 19.848,00 | ZAc 19.211,00 | 2,81M |
| 2026-08-28 | ZAc 19.066,00 | +5,34 % | ZAc 18.203,00 | ZAc 19.066,00 | ZAc 18.354,00 | 1,55M |
| 2026-08-27 | ZAc 18.100,00 | -0,41 % | ZAc 18.100,00 | ZAc 18.712,00 | ZAc 18.009,00 | 3,63M |
| 2026-08-26 | ZAc 18.175,00 | -1,83 % | ZAc 18.290,00 | ZAc 18.416,00 | ZAc 17.945,00 | 2,44M |
| 2026-08-25 | ZAc 18.514,00 | -6,40 % | ZAc 19.800,00 | ZAc 19.829,00 | ZAc 18.514,00 | 2,34M |
| 2026-08-24 | ZAc 19.780,00 | -1,10 % | ZAc 19.700,00 | ZAc 20.131,00 | ZAc 19.576,00 | 1,74M |
| 2026-08-21 | ZAc 20.000,00 | +1,09 % | ZAc 19.726,00 | ZAc 20.060,00 | ZAc 19.515,00 | 1,95M |
| 2026-08-20 | ZAc 19.784,00 | -0,18 % | ZAc 19.740,00 | ZAc 20.090,00 | ZAc 19.400,00 | 2,27M |
| 2026-08-19 | ZAc 19.819,00 | +2,40 % | ZAc 19.200,00 | ZAc 19.890,00 | ZAc 19.136,00 | 2,23M |
| 2026-08-18 | ZAc 19.355,00 | +2,55 % | ZAc 18.945,00 | ZAc 19.685,00 | ZAc 18.945,00 | 2,92M |
| 2026-08-17 | ZAc 18.874,00 | +1,24 % | ZAc 18.645,00 | ZAc 18.938,00 | ZAc 18.333,00 | 1,55M |
| 2026-08-14 | ZAc 18.643,00 | +2,34 % | ZAc 18.217,00 | ZAc 18.818,00 | ZAc 18.122,00 | 1,67M |
| 2026-08-13 | ZAc 18.217,00 | -2,14 % | ZAc 18.500,00 | ZAc 18.852,00 | ZAc 18.044,00 | 1,59M |
| 2026-08-12 | ZAc 18.615,00 | -1,41 % | ZAc 19.074,00 | ZAc 19.106,00 | ZAc 18.556,00 | 2,02M |
| 2026-08-11 | ZAc 18.882,00 | +5,03 % | ZAc 18.700,00 | ZAc 19.544,00 | ZAc 18.656,00 | 3,32M |
| 2026-08-07 | ZAc 17.977,00 | -2,01 % | ZAc 18.500,00 | ZAc 18.513,00 | ZAc 17.905,00 | 1,70M |
| 2026-08-06 | ZAc 18.346,00 | +1,02 % | ZAc 18.205,00 | ZAc 18.346,00 | ZAc 17.966,00 | 1,42M |
| 2026-08-05 | ZAc 18.161,00 | -0,93 % | ZAc 18.200,00 | ZAc 18.450,00 | ZAc 17.842,00 | 3,45M |
| 2026-08-04 | ZAc 18.331,00 | -2,10 % | ZAc 18.750,00 | ZAc 19.299,00 | ZAc 18.112,00 | 3,59M |
| 2026-08-03 | ZAc 18.725,00 | -3,62 % | ZAc 18.551,00 | ZAc 19.228,00 | ZAc 18.403,00 | 2,86M |
| 2026-07-31 | ZAc 19.428,00 | +0,38 % | ZAc 19.000,00 | ZAc 19.532,00 | ZAc 18.985,00 | 2,57M |
| 2026-07-30 | ZAc 19.355,00 | -0,72 % | ZAc 19.540,00 | ZAc 19.723,00 | ZAc 19.197,00 | 2,19M |
| 2026-07-29 | ZAc 19.496,00 | +3,33 % | ZAc 18.956,00 | ZAc 19.568,00 | ZAc 18.870,00 | 2,02M |
| 2026-07-28 | ZAc 18.867,00 | -2,78 % | ZAc 19.000,00 | ZAc 19.100,00 | ZAc 18.598,00 | 2,63M |
| 2026-07-27 | ZAc 19.406,00 | -3,07 % | ZAc 19.000,00 | ZAc 19.774,00 | ZAc 18.741,00 | 3,02M |
| 2026-07-24 | ZAc 20.020,00 | -2,82 % | ZAc 20.448,00 | ZAc 20.444,00 | ZAc 19.751,00 | 3,04M |
| 2026-07-23 | ZAc 20.600,00 | +10,60 % | ZAc 18.850,00 | ZAc 20.731,00 | ZAc 18.637,00 | 5,40M |
| 2026-07-22 | ZAc 18.625,00 | -1,59 % | ZAc 19.151,00 | ZAc 19.181,00 | ZAc 18.400,00 | 3,28M |
| 2026-07-21 | ZAc 18.925,00 | +0,24 % | ZAc 19.000,00 | ZAc 19.300,00 | ZAc 18.467,00 | 2,65M |
| 2026-07-20 | ZAc 18.879,00 | +0,31 % | ZAc 19.210,00 | ZAc 19.434,00 | ZAc 18.482,00 | 3,05M |
| 2026-07-17 | ZAc 18.821,00 | +2,59 % | ZAc 18.171,00 | ZAc 19.066,00 | ZAc 17.863,00 | 3,52M |
| 2026-07-16 | ZAc 18.346,00 | +3,35 % | ZAc 17.752,00 | ZAc 18.421,00 | ZAc 17.502,00 | 2,80M |
| 2026-07-15 | ZAc 17.752,00 | +0,27 % | ZAc 17.928,00 | ZAc 17.920,00 | ZAc 17.423,00 | 1,99M |
| 2026-07-14 | ZAc 17.704,00 | +0,60 % | ZAc 18.175,00 | ZAc 18.278,00 | ZAc 17.672,00 | 2,80M |
| 2026-07-13 | ZAc 17.599,00 | +3,43 % | ZAc 17.625,00 | ZAc 17.760,00 | ZAc 17.102,00 | 3,19M |
| 2026-07-10 | ZAc 17.015,00 | +0,09 % | ZAc 16.950,00 | ZAc 17.157,00 | ZAc 16.500,00 | 2,50M |
| 2026-07-09 | ZAc 17.000,00 | -0,19 % | ZAc 17.100,00 | ZAc 17.399,00 | ZAc 16.779,00 | 3,60M |
| 2026-07-08 | ZAc 17.032,00 | +4,12 % | ZAc 17.000,00 | ZAc 17.496,00 | ZAc 16.510,00 | 6,98M |
| 2026-07-07 | ZAc 16.358,00 | +1,60 % | ZAc 16.269,00 | ZAc 16.500,00 | ZAc 16.015,00 | 3,55M |
| 2026-07-06 | ZAc 16.100,00 | +1,80 % | ZAc 15.760,00 | ZAc 16.100,00 | ZAc 15.545,00 | 2,24M |
| 2026-07-03 | ZAc 15.816,00 | -0,85 % | ZAc 16.000,00 | ZAc 16.127,00 | ZAc 15.478,00 | 1,91M |
| 2026-07-02 | ZAc 15.951,00 | +2,24 % | ZAc 15.500,00 | ZAc 15.969,00 | ZAc 15.382,00 | 2,53M |
| 2026-07-01 | ZAc 15.601,00 | -3,49 % | ZAc 16.093,00 | ZAc 16.076,00 | ZAc 15.534,00 | 3,19M |
| 2026-06-30 | ZAc 16.166,00 | +0,98 % | ZAc 16.100,00 | ZAc 16.185,00 | ZAc 15.708,00 | 2,69M |
| 2026-06-29 | ZAc 16.009,00 | +0,13 % | ZAc 16.329,00 | ZAc 16.450,00 | ZAc 15.900,00 | 3,70M |
| 2026-06-26 | ZAc 15.988,00 | -4,27 % | ZAc 16.700,00 | ZAc 16.793,00 | ZAc 15.960,00 | 4,61M |
| 2026-06-25 | ZAc 16.702,00 | -4,56 % | ZAc 17.500,00 | ZAc 17.510,00 | ZAc 16.526,00 | 5,33M |
| 2026-06-24 | ZAc 17.500,00 | -5,77 % | ZAc 18.400,00 | ZAc 18.656,00 | ZAc 17.300,00 | 5,16M |
| 2026-06-23 | ZAc 18.572,00 | -0,16 % | ZAc 18.401,00 | ZAc 19.134,00 | ZAc 18.209,00 | 3,71M |
| 2026-06-22 | ZAc 18.602,00 | -0,18 % | ZAc 18.399,00 | ZAc 18.894,00 | ZAc 18.370,00 | 3,26M |
| 2026-06-19 | ZAc 18.636,00 | +5,09 % | ZAc 18.170,00 | ZAc 18.636,00 | ZAc 17.111,00 | 5,99M |
| 2026-06-18 | ZAc 17.733,00 | -1,43 % | ZAc 17.504,00 | ZAc 18.106,00 | ZAc 17.111,00 | 10,67M |
| 2026-06-17 | ZAc 17.990,00 | -3,98 % | ZAc 18.000,00 | ZAc 18.170,00 | ZAc 17.665,00 | 6,49M |
| 2026-06-15 | ZAc 18.736,00 | -12,27 % | ZAc 19.816,00 | ZAc 20.059,00 | ZAc 18.489,00 | 6,72M |
| 2026-06-12 | ZAc 21.357,00 | -6,47 % | ZAc 22.001,00 | ZAc 22.176,00 | ZAc 20.922,00 | 4,47M |
| 2026-06-11 | ZAc 22.834,00 | +1,26 % | ZAc 22.635,00 | ZAc 22.989,00 | ZAc 22.341,00 | 2,42M |
| 2026-06-10 | ZAc 22.550,00 | +0,46 % | ZAc 22.200,00 | ZAc 23.288,00 | ZAc 22.200,00 | 2,93M |
| 2026-06-09 | ZAc 22.447,00 | +0,33 % | ZAc 21.815,00 | ZAc 22.732,00 | ZAc 21.815,00 | 3,78M |
| 2026-06-08 | ZAc 22.374,00 | -1,89 % | ZAc 23.000,00 | ZAc 23.789,00 | ZAc 22.203,00 | 2,79M |
| 2026-06-05 | ZAc 22.805,00 | +6,32 % | ZAc 21.834,00 | ZAc 22.888,00 | ZAc 21.805,00 | 3,92M |
| 2026-06-04 | ZAc 21.450,00 | -3,00 % | ZAc 21.700,00 | ZAc 21.900,00 | ZAc 21.154,00 | 1,75M |
| 2026-06-03 | ZAc 22.114,00 | +3,71 % | ZAc 21.740,00 | ZAc 22.114,00 | ZAc 21.352,00 | 2,68M |
| 2026-06-02 | ZAc 21.322,00 | +1,45 % | ZAc 20.840,00 | ZAc 21.367,00 | ZAc 20.481,00 | 2,64M |
| 2026-06-01 | ZAc 21.017,00 | +4,38 % | ZAc 20.393,00 | ZAc 21.217,00 | ZAc 20.202,00 | 2,24M |
| 2026-05-29 | ZAc 20.135,00 | -2,61 % | ZAc 20.400,00 | ZAc 20.550,00 | ZAc 19.944,00 | 5,64M |
| 2026-05-28 | ZAc 20.675,00 | -0,43 % | ZAc 21.100,00 | ZAc 21.351,00 | ZAc 20.451,00 | 2,77M |
| 2026-05-27 | ZAc 20.764,00 | -6,72 % | ZAc 21.860,00 | ZAc 21.944,00 | ZAc 20.569,00 | 4,00M |
| 2026-05-26 | ZAc 22.260,00 | +5,85 % | ZAc 21.236,00 | ZAc 22.297,00 | ZAc 21.203,00 | 3,07M |
| 2026-05-25 | ZAc 21.030,00 | -4,12 % | ZAc 20.950,00 | ZAc 21.788,00 | ZAc 20.800,00 | 2,98M |