Jetzt handeln
EXXARO RES LTD RC 0,01
ISIN: ZAE000084992 | WKN: A0LETJ
8,6250 €
-0,1750 -1,99 %
05.12. 23:00
Status: closed
Geld
8,5000 €
Stück: 230
Brief
8,7500 €
Stück: 230
| Zeit | Kurs | Volumen | |
|---|---|---|---|
18.11. 14:33:50.910 | 9,05 € | 38 | |
04.11. 10:43:10.839 | 9,15 € | 200 | |
27.10. 10:17:40.561 | 8,40 € | 180 | |
22.10. 10:05:04.362 | 8,45 € | 300 | |
17.10. 20:15:08.951 | 8,65 € | 200 | |
17.10. 14:51:43.012 | 8,50 € | 105 | |
15.10. 21:13:54.042 | 8,95 € | 700 | |
14.10. 10:01:19.278 | 8,45 € | 100 | |
13.10. 09:27:23.773 | 8,50 € | 250 | |
09.10. 10:29:46.505 | 8,85 € | 7 | |
08.10. 15:29:52.663 | 8,65 € | 578 | |
06.10. 10:14:18.969 | 8,65 € | 250 | |
29.09. 15:11:33.770 | 8,95 € | 100 | |
23.09. 12:16:33.423 | 8,90 € | 300 | |
01.09. 14:50:06.277 | 9,20 € | 100 | |
27.08. 09:07:31.049 | 9,50 € | 1.000 | |
25.08. 09:37:24.260 | 9,30 € | 750 | |
25.08. 07:42:38.067 | 9,05 € | 1.000 | |
11.08. 11:46:02.559 | 8,00 € | 80 | |
29.07. 10:31:13.368 | 8,05 € | 100 | |
23.07. 11:49:21.446 | 8,85 € | 340 | |
22.07. 18:52:41.373 | 8,65 € | 2.000 | |
21.07. 10:18:11.273 | 8,50 € | 59 | |
16.07. 16:32:06.400 | 8,35 € | 169 | |
09.07. 14:14:34.512 | 7,50 € | 500 | |
04.07. 11:33:29.696 | 7,55 € | 500 | |
02.07. 17:26:42.794 | 7,40 € | 340 | |
23.06. 08:16:26.774 | 7,20 € | 50 | |
20.06. 08:54:37.590 | 7,15 € | 50 | |
16.06. 17:59:23.980 | 7,35 € | 100 | |
06.06. 16:55:24.418 | 7,45 € | 60 | |
06.06. 16:05:00.346 | 7,35 € | 500 | |
23.05. 18:05:30.843 | 6,90 € | 73 | |
19.05. 16:24:33.607 | 7,35 € | 500 | |
13.05. 15:29:48.042 | 7,05 € | 25 | |
13.05. 11:23:08.080 | 7,30 € | 1.200 | |
09.05. 11:18:41.736 | 7,10 € | 280 | |
24.04. 14:13:47.955 | 7,40 € | 67 | |
22.04. 09:15:02.636 | 7,15 € | 350 | |
16.04. 11:14:41.724 | 7,10 € | 200 | |
16.04. 09:48:07.478 | 7,05 € | 600 | |
13.04. 17:09:30.337 | 7,00 € | 36 | |
10.04. 19:05:17.926 | 6,75 € | 148 | |
08.04. 16:27:53.473 | 6,90 € | 100 | |
07.04. 16:18:46.324 | 6,70 € | 200 | |
07.04. 08:08:10.240 | 6,95 € | 100 | |
04.04. 13:24:50.652 | 7,05 € | 150 | |
04.04. 11:25:05.630 | 7,10 € | 500 | |
04.04. 10:15:37.756 | 7,00 € | 50 | |
03.04. 17:57:12.847 | 7,35 € | 230 | |
03.04. 14:00:02.253 | 7,25 € | 50 | |
31.03. 20:02:40.288 | 7,70 € | 130 | |
28.03. 16:05:10.640 | 7,90 € | 170 | |
24.03. 16:58:17.226 | 8,05 € | 200 | |
20.03. 19:04:59.366 | 7,95 € | 120 | |
20.03. 15:16:19.155 | 7,80 € | 50 | |
19.03. 11:30:37.849 | 7,85 € | 1.000 | |
17.03. 15:57:05.622 | 8,05 € | 50 | |
13.03. 09:07:01.093 | 7,95 € | 1.400 | |
10.03. 19:10:18.729 | 7,80 € | 200 | |
10.03. 10:34:29.694 | 7,70 € | 200 | |
07.03. 20:35:23.962 | 7,70 € | 1.275 | |
07.03. 09:14:33.830 | 7,95 € | 50 | |
04.03. 17:47:19.495 | 8,10 € | 50 | |
04.03. 10:04:01.992 | 8,00 € | 152 | |
27.02. 18:14:02.938 | 8,30 € | 1.810 | |
27.02. 12:36:04.536 | 8,30 € | 600 | |
21.02. 16:17:21.954 | 8,60 € | 5 | |
18.02. 15:10:22.804 | 8,70 € | 25 | |
13.02. 16:52:30.787 | 8,20 € | 160 | |
10.02. 18:38:30.755 | 9,30 € | 275 | |
04.02. 15:39:22.084 | 8,90 € | 275 | |
03.02. 07:45:15.813 | 8,50 € | 280 | |
29.01. 17:07:09.766 | 8,40 € | 129 | |
21.01. 21:50:26.148 | 8,00 € | 1.000 | |
15.01. 17:09:04.645 | 8,30 € | 250 | |
14.01. 11:05:35.198 | 8,00 € | 122 | |
13.01. 10:15:27.032 | 7,80 € | 300 | |
10.01. 11:09:33.429 | 7,80 € | 122 | |
07.01. 11:54:38.386 | 8,05 € | 20 | |
03.01. 10:51:16.514 | 8,35 € | 50 | |
30.12. 13:09:54.992 | 8,05 € | 77 | |
27.12. 16:39:53.710 | 8,25 € | 200 | |
23.12. 17:01:10.975 | 8,35 € | 250 | |
20.12. 12:16:45.268 | 8,40 € | 90 | |
06.12. 08:34:37.914 | 8,75 € | 50 | |
15.11. 11:45:26.394 | 8,40 € | 1.000 | |
07.11. 17:50:41.303 | 8,75 € | 750 | |
17.10. 10:42:48.346 | 8,60 € | 110 | |
03.10. 15:12:22.101 | 8,55 € | 63 | |
02.10. 20:04:16.466 | 8,30 € | 360 | |
02.10. 19:54:11.893 | 8,35 € | 1.000 | |
27.09. 12:57:46.929 | 9,05 € | 130 | |
16.09. 12:46:44.545 | 7,95 € | 200 | |
04.09. 18:06:08.516 | 7,65 € | 250 | |
03.09. 16:45:20.600 | 7,65 € | 145 | |
21.08. 11:56:38.777 | 8,55 € | 60 | |
15.08. 10:23:45.989 | 8,95 € | 88 | |
02.08. 16:44:07.398 | 9,35 € | 120 | |
15.07. 09:40:07.262 | 9,90 € | 1.400 | |
21.06. 13:29:17.524 | 9,15 € | 80 | |
12.06. 16:57:20.264 | 8,65 € | 500 | |
17.05. 17:12:00.434 | 9,40 € | 160 | |
30.04. 10:07:24.176 | 9,05 € | 53 | |
30.04. 10:00:38.210 | 9,05 € | 20 | |
26.04. 10:24:02.222 | 8,65 € | 200 | |
15.04. 19:13:17.627 | 9,30 € | 120 | |
28.03. 16:57:10.938 | 8,10 € | 100 | |
25.03. 15:51:40.853 | 8,70 € | 115 | |
05.03. 13:39:58.785 | 8,85 € | 100 | |
05.03. 10:27:08.666 | 8,80 € | 100 | |
29.02. 09:13:27.288 | 8,75 € | 350 | |
27.02. 16:03:02.854 | 8,65 € | 346 | |
23.02. 17:37:57.362 | 8,80 € | 15 | |
02.02. 16:53:19.952 | 8,80 € | 1.000 | |
29.01. 10:22:15.005 | 9,20 € | 350 | |
12.01. 12:23:36.370 | 9,70 € | 134 | |
05.01. 19:22:14.658 | 9,80 € | 575 | |
14.12. 18:40:16.292 | 9,55 € | 120 | |
13.12. 15:12:55.810 | 9,20 € | 60 | |
27.11. 22:24:07.489 | 9,05 € | 100 | |
20.10. 20:51:33.655 | 9,50 € | 575 | |
18.10. 20:11:12.751 | 9,55 € | 100 | |
18.10. 09:47:06.162 | 9,75 € | 57 | |
27.09. 08:19:39.145 | 8,30 € | 1.155 | |
14.09. 22:13:34.809 | 8,90 € | 220 | |
14.09. 13:16:09.011 | 8,55 € | 400 | |
11.09. 10:57:37.039 | 8,35 € | 50 | |
08.09. 11:22:48.140 | 8,10 € | 500 | |
08.09. 09:40:47.265 | 8,05 € | 300 | |
07.09. 17:48:16.350 | 8,05 € | 100 | |
05.09. 20:04:54.851 | 8,20 € | 535 | |
05.09. 18:21:16.488 | 8,15 € | 1.170 | |
21.08. 20:49:51.570 | 7,40 € | 500 | |
07.08. 12:04:38.423 | 7,45 € | 400 | |
03.08. 11:58:17.079 | 7,35 € | 80 | |
01.08. 19:17:08.637 | 8,25 € | 3 | |
26.07. 20:38:21.812 | 8,80 € | 250 | |
04.07. 09:59:02.773 | 7,85 € | 1.200 | |
03.07. 18:15:10.888 | 8,20 € | 250 | |
23.06. 18:58:43.513 | 7,85 € | 100 | |
15.06. 16:24:18.749 | 8,95 € | 5 | |
12.06. 09:03:18.859 | 8,65 € | 200 | |
01.06. 09:29:34.047 | 7,70 € | 33 | |
01.06. 09:28:31.462 | 7,75 € | 34 | |
31.05. 11:49:03.930 | 7,55 € | 50 | |
24.05. 14:45:49.141 | 8,25 € | 535 | |
23.05. 17:25:04.674 | 8,40 € | 500 | |
17.05. 12:44:59.825 | 8,15 € | 163 | |
10.05. 12:48:25.675 | 8,55 € | 400 | |
21.04. 14:45:52.987 | 9,80 € | 500 | |
18.04. 13:45:39.854 | 9,65 € | 350 | |
14.04. 15:00:16.290 | 9,70 € | 100 | |
13.04. 09:37:00.616 | 9,60 € | 500 | |
12.04. 13:32:30.556 | 9,65 € | 50 | |
04.04. 18:10:03.285 | 9,75 € | 16 | |
03.04. 08:34:51.366 | 9,50 € | 100 | |
29.03. 11:35:56.519 | 9,50 € | 100 | |
29.03. 10:42:43.293 | 9,55 € | 100 | |
24.03. 08:20:44.686 | 9,30 € | 150 | |
23.03. 18:54:09.592 | 9,45 € | 110 | |
13.03. 12:43:54.040 | 9,55 € | 100 | |
08.03. 18:28:36.681 | 10,10 € | 50 | |
06.03. 14:24:25.728 | 10,10 € | 35 | |
03.03. 13:38:49.969 | 10,70 € | 170 | |
21.02. 18:43:55.298 | 10,10 € | 200 | |
17.02. 11:41:12.783 | 10,60 € | 100 | |
15.02. 16:14:51.921 | 10,70 € | 373 | |
15.02. 16:13:57.742 | 10,70 € | 1 | |
14.02. 21:22:42.992 | 10,60 € | 50 | |
10.02. 16:05:34.492 | 10,70 € | 22 | |
10.02. 15:15:43.900 | 10,90 € | 184 | |
09.02. 16:16:07.287 | 11,30 € | 300 | |
09.02. 09:06:55.583 | 11,40 € | 100 | |
06.02. 14:47:34.052 | 11,50 € | 200 | |
01.02. 19:29:18.750 | 11,70 € | 58 | |
01.02. 14:03:11.359 | 11,70 € | 60 | |
20.01. 19:17:16.411 | 11,60 € | 50 | |
16.01. 21:03:04.696 | 11,90 € | 150 | |
11.01. 10:32:55.030 | 12,30 € | 700 | |
09.01. 21:45:54.962 | 11,90 € | 123 | |
09.01. 16:18:13.452 | 11,90 € | 85 | |
09.01. 08:51:14.246 | 11,60 € | 70 | |
04.01. 16:08:43.405 | 11,30 € | 177 | |
29.11. 08:06:34.519 | 12,60 € | 172 | |
21.11. 20:18:56.458 | 12,00 € | 85 | |
16.11. 17:58:27.024 | 12,40 € | 45 | |
10.11. 09:48:38.673 | 12,10 € | 50 | |
10.11. 08:02:25.416 | 12,20 € | 198 | |
08.11. 08:14:06.332 | 12,20 € | 409 | |
28.10. 11:08:39.306 | 11,50 € | 86 | |
27.10. 15:48:38.844 | 12,00 € | 440 | |
24.10. 08:32:51.870 | 12,40 € | 100 | |
18.10. 16:37:59.952 | 11,80 € | 500 | |
11.10. 16:27:40.221 | 11,20 € | 600 | |
11.10. 11:04:46.583 | 11,00 € | 70 | |
10.10. 16:30:25.542 | 11,40 € | 54 | |
10.10. 14:42:59.786 | 11,50 € | 130 | |
10.10. 09:56:45.997 | 11,50 € | 294 | |
10.10. 08:43:37.908 | 11,60 € | 200 | |
07.10. 17:15:45.391 | 11,50 € | 150 | |
05.10. 18:21:24.645 | 12,10 € | 100 | |
03.10. 10:57:42.617 | 11,60 € | 130 | |
30.09. 19:42:40.822 | 11,40 € | 100 | |
30.09. 17:13:40.918 | 11,50 € | 45 | |
29.09. 14:00:23.362 | 11,80 € | 85 | |
26.09. 08:14:17.151 | 12,70 € | 150 | |
23.09. 18:42:04.340 | 12,50 € | 50 | |
23.09. 16:46:14.214 | 12,60 € | 159 | |
21.09. 14:28:26.912 | 13,10 € | 450 | |
20.09. 08:42:19.768 | 13,10 € | 200 | |
19.09. 09:02:10.922 | 13,10 € | 100 | |
15.09. 12:35:56.736 | 13,40 € | 200 | |
13.09. 09:07:57.783 | 13,80 € | 1.000 | |
12.09. 14:39:22.027 | 13,70 € | 102 | |
12.09. 09:15:54.600 | 13,50 € | 70 | |
09.09. 14:35:47.718 | 13,30 € | 76 | |
07.09. 09:07:42.124 | 13,00 € | 90 | |
05.09. 19:20:19.585 | 13,10 € | 25 | |
01.09. 09:59:43.103 | 12,50 € | 50 | |
24.08. 11:11:13.317 | 13,10 € | 152 | |
24.08. 11:09:54.229 | 13,10 € | 153 | |
24.08. 11:03:27.176 | 13,10 € | 152 | |
23.08. 18:00:26.969 | 13,30 € | 100 | |
22.08. 19:12:43.368 | 13,20 € | 30 | |
16.08. 16:53:20.864 | 13,00 € | 80 | |
16.08. 11:30:00.680 | 12,70 € | 250 | |
07.08. 18:57:25.337 | 11,40 € | 100 | |
03.08. 17:49:49.061 | 11,10 € | 30 | |
03.08. 11:48:30.723 | 11,20 € | 100 | |
29.07. 16:32:06.534 | 11,90 € | 100 | |
28.07. 13:13:47.246 | 11,90 € | 350 | |
21.07. 19:09:31.792 | 11,40 € | 22 | |
20.07. 22:51:57.312 | 11,50 € | 100 | |
20.07. 13:24:56.027 | 11,50 € | 400 | |
14.07. 10:46:43.697 | 11,00 € | 50 | |
07.07. 16:29:41.408 | 11,50 € | 60 | |
05.07. 18:49:53.605 | 10,40 € | 500 | |
05.07. 16:00:45.226 | 10,60 € | 145 | |
01.07. 17:47:18.978 | 10,80 € | 20 | |
01.07. 17:08:06.828 | 11,10 € | 400 | |
30.06. 11:21:14.368 | 11,70 € | 40 | |
21.06. 16:25:16.649 | 12,10 € | 100 | |
20.06. 13:36:26.399 | 11,80 € | 600 | |
20.06. 09:32:17.194 | 11,60 € | 100 | |
17.06. 16:08:01.246 | 11,80 € | 61 | |
13.06. 09:41:09.608 | 11,80 € | 90 | |
10.06. 20:31:31.392 | 12,20 € | 50 | |
10.06. 17:34:32.730 | 12,20 € | 260 | |
10.06. 16:24:44.849 | 12,00 € | 200 | |
06.06. 14:21:58.453 | 13,00 € | 90 | |
02.06. 21:08:43.897 | 13,10 € | 60 | |
31.05. 16:49:32.024 | 13,20 € | 90 | |
27.05. 19:46:10.442 | 12,20 € | 100 | |
19.05. 09:54:45.378 | 11,70 € | 120 | |
12.05. 18:17:40.809 | 12,00 € | 80 | |
10.05. 17:22:56.986 | 11,60 € | 80 | |
10.05. 17:21:52.487 | 11,30 € | 40 | |
10.05. 16:27:03.081 | 11,60 € | 172 | |
09.05. 19:44:04.518 | 11,60 € | 37 | |
09.05. 16:12:43.974 | 11,40 € | 100 | |
09.05. 13:30:21.827 | 11,30 € | 100 | |
09.05. 12:32:39.772 | 11,50 € | 44 | |
09.05. 09:46:43.712 | 11,80 € | 60 | |
06.05. 11:36:12.102 | 12,00 € | 83 | |
06.05. 09:55:16.757 | 12,00 € | 42 | |
05.05. 17:30:19.703 | 12,30 € | 200 | |
05.05. 10:37:32.539 | 12,50 € | 600 | |
04.05. 21:31:24.435 | 12,60 € | 50 | |
04.05. 20:33:54.584 | 12,60 € | 200 | |
04.05. 19:18:10.161 | 12,60 € | 50 | |
04.05. 18:34:26.427 | 12,60 € | 80 | |
04.05. 07:34:49.978 | 13,30 € | 150 | |
03.05. 21:05:13.179 | 13,20 € | 30 | |
03.05. 19:51:11.970 | 13,70 € | 500 | |
02.05. 16:21:19.939 | 13,80 € | 100 | |
02.05. 15:28:18.431 | 13,90 € | 100 | |
02.05. 13:02:14.643 | 14,30 € | 5 | |
02.05. 10:29:21.819 | 13,80 € | 180 | |
28.04. 09:56:47.763 | 12,90 € | 100 | |
28.04. 09:55:19.295 | 12,90 € | 1.000 | |
27.04. 18:58:03.541 | 13,20 € | 1.000 | |
25.04. 09:32:52.540 | 12,10 € | 180 | |
21.04. 19:31:44.804 | 14,00 € | 100 | |
19.04. 16:26:06.579 | 14,50 € | 855 | |
19.04. 11:36:09.490 | 14,70 € | 100 | |
12.04. 16:03:58.433 | 15,00 € | 130 | |
11.04. 12:00:45.556 | 14,90 € | 125 | |
08.04. 19:29:48.724 | 14,60 € | 150 | |
08.04. 17:23:21.776 | 14,50 € | 150 | |
07.04. 19:30:56.567 | 13,90 € | 35 | |
06.04. 22:59:36.301 | 14,30 € | 35 | |
05.04. 19:01:49.548 | 14,30 € | 100 | |
04.04. 08:10:56.477 | 14,30 € | 140 | |
01.04. 17:07:28.873 | 14,20 € | 400 | |
01.04. 12:16:04.709 | 14,30 € | 170 | |
28.03. 17:40:40.667 | 13,70 € | 200 | |
25.03. 08:36:05.967 | 13,60 € | 200 | |
24.03. 10:45:53.595 | 13,50 € | 200 | |
17.03. 17:57:35.434 | 12,50 € | 75 | |
10.03. 16:18:34.067 | 12,40 € | 400 | |
09.03. 16:52:21.358 | 12,70 € | 100 | |
09.03. 16:24:22.722 | 12,30 € | 800 | |
09.03. 16:20:23.986 | 12,30 € | 800 | |
07.03. 09:24:37.242 | 13,60 € | 28 | |
07.03. 08:26:36.213 | 13,40 € | 75 | |
03.03. 19:37:53.323 | 13,40 € | 15 | |
03.03. 16:33:53.795 | 13,20 € | 200 | |
03.03. 16:06:44.449 | 13,20 € | 100 | |
03.03. 10:45:03.416 | 13,40 € | 100 | |
03.03. 10:17:56.174 | 13,40 € | 300 | |
02.03. 22:43:07.143 | 13,30 € | 300 | |
01.03. 21:44:41.849 | 12,50 € | 60 | |
01.03. 15:03:24.057 | 12,60 € | 300 | |
24.02. 20:58:55.487 | 11,30 € | 150 | |
24.02. 10:48:53.986 | 11,10 € | 250 | |
18.02. 10:14:15.362 | 11,60 € | 500 | |
16.02. 17:28:00.875 | 11,70 € | 133 | |
11.02. 11:41:34.552 | 10,90 € | 420 | |
17.01. 21:43:44.244 | 10,00 € | 100 | |
12.01. 19:44:51.882 | 9,85 € | 200 | |
12.01. 09:25:33.344 | 9,55 € | 250 | |
11.01. 17:46:48.801 | 9,45 € | 180 | |
07.01. 08:35:12.262 | 9,15 € | 250 | |
05.01. 09:56:15.541 | 8,80 € | 100 | |
30.12. 12:05:12.212 | 8,65 € | 120 | |
09.12. 08:01:46.478 | 9,00 € | 18 | |
01.12. 17:32:59.226 | 8,55 € | 17 | |
19.11. 20:28:43.425 | 8,35 € | 67 | |
19.11. 09:46:16.924 | 8,60 € | 500 | |
18.11. 15:24:14.073 | 8,55 € | 100 | |
04.11. 12:54:51.576 | 9,55 € | 100 | |
29.10. 09:27:35.984 | 9,20 € | 65 | |
25.10. 13:19:07.494 | 9,40 € | 800 | |
21.10. 20:01:38.957 | 9,772 € | 400 | |
21.10. 20:00:16.137 | 9,777 € | 400 | |
19.10. 10:07:11.333 | 10,30 € | 250 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
09:56:59.544 | 100 | 8,80 € | 8,90 € | 100 |
20:41:53.035 | 100 | 8,60 € | 8,90 € | 100 |
08:01:03.288 | 1 | 8,80 € | 8,90 € | 1 |
09:48:15.434 | 100 | 8,70 € | 8,90 € | 100 |
19:13:12.770 | 100 | 8,65 € | 9,00 € | 100 |
14:45:45.739 | 100 | 9,25 € | 9,45 € | 100 |
14:33:47.910 | 38 | 8,85 € | 9,05 € | 38 |
08:09:40.325 | 100 | 9,15 € | 9,50 € | 100 |
10:08:14.638 | 100 | 9,25 € | 9,60 € | 100 |
16:30:00.340 | 100 | 9,05 € | 9,35 € | 100 |
Stammdaten
WKN | A0LETJ |
ISIN | ZAE000084992 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 56,11 % |
Abstand 52W Hoch | 9,04 % |
Abstand 52W Tief | 39,13 % |
Vola 30 Tage | 11,58 % |
Vola 250 Tage | 33,55 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 8,775 | +0,285 | |
1 Monat | 9,450 | -6,878 | |
6 Monate | 7,300 | +20,548 | |
Lfd. Jahr | 8,250 | +6,667 | |
1 Jahr | 8,850 | -0,565 | |
3 Jahre | 12,000 | -26,667 |