ADvTECH Limited ADH
JSE · Südafrika · Kommerzielle Dienstleistungen
ZAc 5.115,00-16,00 (-0,31 %)
Markt geschlossen· · ZAc · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 5.115,00 | -0,31 % | ZAc 5.131,00 | ZAc 5.173,00 | ZAc 5.024,00 | 346,40K |
| 2026-09-30 | ZAc 5.131,00 | -0,37 % | ZAc 5.282,00 | ZAc 5.160,00 | ZAc 5.104,00 | 2,04M |
| 2026-09-29 | ZAc 5.150,00 | -1,27 % | ZAc 5.282,00 | ZAc 5.264,00 | ZAc 5.125,00 | 1,52M |
| 2026-09-28 | ZAc 5.216,00 | +0,71 % | ZAc 5.181,00 | ZAc 5.267,00 | ZAc 5.180,00 | 434,89K |
| 2026-09-25 | ZAc 5.179,00 | -0,02 % | ZAc 5.197,00 | ZAc 5.200,00 | ZAc 5.077,00 | 324,29K |
| 2026-09-23 | ZAc 5.180,00 | -0,86 % | ZAc 5.282,00 | ZAc 5.282,00 | ZAc 5.133,50 | 782,70K |
| 2026-09-22 | ZAc 5.225,00 | +0,10 % | ZAc 5.233,00 | ZAc 5.244,00 | ZAc 5.155,00 | 496,86K |
| 2026-09-21 | ZAc 5.220,00 | -0,44 % | ZAc 5.245,00 | ZAc 5.256,00 | ZAc 5.171,00 | 650,60K |
| 2026-09-18 | ZAc 5.243,00 | +3,01 % | ZAc 5.091,00 | ZAc 5.244,00 | ZAc 5.059,00 | 2,38M |
| 2026-09-17 | ZAc 5.090,00 | +3,18 % | ZAc 4.981,00 | ZAc 5.230,00 | ZAc 4.959,00 | 413,47K |
| 2026-09-16 | ZAc 4.933,00 | +0,65 % | ZAc 4.901,00 | ZAc 5.000,00 | ZAc 4.893,00 | 542,09K |
| 2026-09-15 | ZAc 4.901,00 | +0,29 % | ZAc 4.932,00 | ZAc 4.916,00 | ZAc 4.848,00 | 325,71K |
| 2026-09-14 | ZAc 4.887,00 | +0,12 % | ZAc 5.020,00 | ZAc 4.966,00 | ZAc 4.861,00 | 393,24K |
| 2026-09-11 | ZAc 4.881,00 | -0,67 % | ZAc 4.927,00 | ZAc 5.012,00 | ZAc 4.863,00 | 402,56K |
| 2026-09-10 | ZAc 4.914,00 | +1,07 % | ZAc 4.900,00 | ZAc 4.923,00 | ZAc 4.854,00 | 716,85K |
| 2026-09-09 | ZAc 4.862,00 | -0,88 % | ZAc 4.950,00 | ZAc 4.870,00 | ZAc 4.735,00 | 690,39K |
| 2026-09-08 | ZAc 4.905,00 | +0,62 % | ZAc 4.985,00 | ZAc 4.922,00 | ZAc 4.843,00 | 478,86K |
| 2026-09-07 | ZAc 4.875,00 | -1,02 % | ZAc 5.070,00 | ZAc 4.995,00 | ZAc 4.805,00 | 557,56K |
| 2026-09-04 | ZAc 4.925,00 | +0,59 % | ZAc 4.892,00 | ZAc 4.995,00 | ZAc 4.889,00 | 825,99K |
| 2026-09-03 | ZAc 4.896,00 | +0,25 % | ZAc 4.900,00 | ZAc 4.966,00 | ZAc 4.872,00 | 519,19K |
| 2026-09-02 | ZAc 4.884,00 | -0,65 % | ZAc 5.050,00 | ZAc 4.931,00 | ZAc 4.795,00 | 605,46K |
| 2026-09-01 | ZAc 4.916,00 | -1,62 % | ZAc 4.800,00 | ZAc 4.988,00 | ZAc 4.800,00 | 443,67K |
| 2026-08-31 | ZAc 4.997,00 | +0,44 % | ZAc 4.810,00 | ZAc 5.038,00 | ZAc 4.940,00 | 285,59K |
| 2026-08-28 | ZAc 4.975,00 | +1,93 % | ZAc 4.883,00 | ZAc 5.023,00 | ZAc 4.850,00 | 642,04K |
| 2026-08-27 | ZAc 4.881,00 | +1,03 % | ZAc 4.887,00 | ZAc 4.995,00 | ZAc 4.831,00 | 489,34K |
| 2026-08-26 | ZAc 4.831,00 | +5,11 % | ZAc 4.595,00 | ZAc 4.853,00 | ZAc 4.595,00 | 658,65K |
| 2026-08-25 | ZAc 4.596,00 | -0,33 % | ZAc 4.595,00 | ZAc 4.675,00 | ZAc 4.560,00 | 856,50K |
| 2026-08-24 | ZAc 4.611,00 | +1,01 % | ZAc 4.530,00 | ZAc 4.666,00 | ZAc 4.509,00 | 1,02M |
| 2026-08-21 | ZAc 4.565,00 | -0,54 % | ZAc 4.591,00 | ZAc 4.600,00 | ZAc 4.535,00 | 5,81M |
| 2026-08-20 | ZAc 4.590,00 | -0,52 % | ZAc 4.615,00 | ZAc 4.625,00 | ZAc 4.586,00 | 682,48K |
| 2026-08-19 | ZAc 4.614,00 | +0,96 % | ZAc 4.650,00 | ZAc 4.612,00 | ZAc 4.565,00 | 3,40M |
| 2026-08-18 | ZAc 4.570,00 | -0,85 % | ZAc 4.609,00 | ZAc 4.639,00 | ZAc 4.557,00 | 493,38K |
| 2026-08-17 | ZAc 4.609,00 | -0,26 % | ZAc 4.530,00 | ZAc 4.639,00 | ZAc 4.575,00 | 234,86K |
| 2026-08-14 | ZAc 4.621,00 | +0,26 % | ZAc 4.530,00 | ZAc 4.667,00 | ZAc 4.595,00 | 404,70K |
| 2026-08-13 | ZAc 4.609,00 | -0,86 % | ZAc 4.645,00 | ZAc 4.655,00 | ZAc 4.572,00 | 1,53M |
| 2026-08-12 | ZAc 4.649,00 | -0,02 % | ZAc 4.715,00 | ZAc 4.682,00 | ZAc 4.593,00 | 432,36K |
| 2026-08-11 | ZAc 4.650,00 | -2,62 % | ZAc 4.850,00 | ZAc 4.850,00 | ZAc 4.642,00 | 323,36K |
| 2026-08-07 | ZAc 4.775,00 | -0,50 % | ZAc 4.828,00 | ZAc 4.828,00 | ZAc 4.753,00 | 1,11M |
| 2026-08-06 | ZAc 4.799,00 | -2,89 % | ZAc 4.941,00 | ZAc 4.955,00 | ZAc 4.799,00 | 519,30K |
| 2026-08-05 | ZAc 4.942,00 | +3,07 % | ZAc 4.913,00 | ZAc 4.949,00 | ZAc 4.776,00 | 607,81K |
| 2026-08-04 | ZAc 4.795,00 | +0,61 % | ZAc 4.820,00 | ZAc 4.821,50 | ZAc 4.774,00 | 298,84K |
| 2026-08-03 | ZAc 4.766,00 | +0,15 % | ZAc 4.800,00 | ZAc 4.898,00 | ZAc 4.766,00 | 2,19M |
| 2026-07-31 | ZAc 4.759,00 | +1,13 % | ZAc 4.706,00 | ZAc 4.765,00 | ZAc 4.685,00 | 205,89K |
| 2026-07-30 | ZAc 4.706,00 | +1,44 % | ZAc 4.672,00 | ZAc 4.719,00 | ZAc 4.635,00 | 331,29K |
| 2026-07-29 | ZAc 4.639,00 | -0,41 % | ZAc 4.763,00 | ZAc 4.675,00 | ZAc 4.620,00 | 175,29K |
| 2026-07-28 | ZAc 4.658,00 | -0,68 % | ZAc 4.690,00 | ZAc 4.716,00 | ZAc 4.639,00 | 231,84K |
| 2026-07-27 | ZAc 4.690,00 | +0,64 % | ZAc 4.600,00 | ZAc 4.719,00 | ZAc 4.668,00 | 185,45K |
| 2026-07-24 | ZAc 4.660,00 | +0,43 % | ZAc 4.631,00 | ZAc 4.660,00 | ZAc 4.581,00 | 653,32K |
| 2026-07-23 | ZAc 4.640,00 | -1,17 % | ZAc 4.664,00 | ZAc 4.699,00 | ZAc 4.630,00 | 856,12K |
| 2026-07-22 | ZAc 4.695,00 | -0,13 % | ZAc 4.660,00 | ZAc 4.724,00 | ZAc 4.673,00 | 331,80K |
| 2026-07-21 | ZAc 4.701,00 | +0,49 % | ZAc 4.723,00 | ZAc 4.724,00 | ZAc 4.672,00 | 318,61K |
| 2026-07-20 | ZAc 4.678,00 | -1,64 % | ZAc 4.750,00 | ZAc 4.889,00 | ZAc 4.664,00 | 529,32K |
| 2026-07-17 | ZAc 4.756,00 | -1,61 % | ZAc 4.800,00 | ZAc 4.800,00 | ZAc 4.729,00 | 137,44K |
| 2026-07-16 | ZAc 4.834,00 | 0,00 % | ZAc 4.822,00 | ZAc 4.834,00 | ZAc 4.720,00 | 424,07K |
| 2026-07-15 | ZAc 4.834,00 | +1,26 % | ZAc 4.831,00 | ZAc 4.864,00 | ZAc 4.735,00 | 623,39K |
| 2026-07-14 | ZAc 4.774,00 | +1,79 % | ZAc 4.681,00 | ZAc 4.774,00 | ZAc 4.663,00 | 888,32K |
| 2026-07-13 | ZAc 4.690,00 | +0,30 % | ZAc 4.676,00 | ZAc 4.690,00 | ZAc 4.642,00 | 562,40K |
| 2026-07-10 | ZAc 4.676,00 | +1,02 % | ZAc 4.621,00 | ZAc 4.676,00 | ZAc 4.574,00 | 965,76K |
| 2026-07-09 | ZAc 4.629,00 | +0,98 % | ZAc 4.599,00 | ZAc 4.649,00 | ZAc 4.551,00 | 6,18M |
| 2026-07-08 | ZAc 4.584,00 | -1,16 % | ZAc 4.680,00 | ZAc 4.640,00 | ZAc 4.551,00 | 559,31K |
| 2026-07-07 | ZAc 4.638,00 | -1,09 % | ZAc 4.700,00 | ZAc 4.702,00 | ZAc 4.572,00 | 596,41K |
| 2026-07-06 | ZAc 4.689,00 | +0,17 % | ZAc 4.702,00 | ZAc 4.717,00 | ZAc 4.653,00 | 456,28K |
| 2026-07-03 | ZAc 4.681,00 | -1,43 % | ZAc 4.745,00 | ZAc 4.782,00 | ZAc 4.636,00 | 810,56K |
| 2026-07-02 | ZAc 4.749,00 | +1,39 % | ZAc 4.700,00 | ZAc 4.753,00 | ZAc 4.653,00 | 916,68K |
| 2026-07-01 | ZAc 4.684,00 | -1,47 % | ZAc 4.739,00 | ZAc 4.739,00 | ZAc 4.631,00 | 512,13K |
| 2026-06-30 | ZAc 4.754,00 | +0,04 % | ZAc 4.752,00 | ZAc 4.796,00 | ZAc 4.670,00 | 5,83M |
| 2026-06-29 | ZAc 4.752,00 | +3,08 % | ZAc 4.620,00 | ZAc 4.757,00 | ZAc 4.615,00 | 786,13K |
| 2026-06-26 | ZAc 4.610,00 | +4,23 % | ZAc 4.440,00 | ZAc 4.610,00 | ZAc 4.405,00 | 529,05K |
| 2026-06-25 | ZAc 4.423,00 | +1,68 % | ZAc 4.350,00 | ZAc 4.423,00 | ZAc 4.291,00 | 1,43M |
| 2026-06-24 | ZAc 4.350,00 | -0,14 % | ZAc 4.400,00 | ZAc 4.398,00 | ZAc 4.335,00 | 2,15M |
| 2026-06-23 | ZAc 4.356,00 | -1,27 % | ZAc 4.350,00 | ZAc 4.382,00 | ZAc 4.317,00 | 699,06K |
| 2026-06-22 | ZAc 4.412,00 | -0,85 % | ZAc 4.450,00 | ZAc 4.450,00 | ZAc 4.378,00 | 658,23K |
| 2026-06-19 | ZAc 4.450,00 | +2,06 % | ZAc 4.360,00 | ZAc 4.575,00 | ZAc 4.309,00 | 5,30M |
| 2026-06-18 | ZAc 4.360,00 | +0,23 % | ZAc 4.350,00 | ZAc 4.360,00 | ZAc 4.328,00 | 683,68K |
| 2026-06-17 | ZAc 4.350,00 | -0,23 % | ZAc 4.360,00 | ZAc 4.367,00 | ZAc 4.333,00 | 492,43K |
| 2026-06-15 | ZAc 4.360,00 | +0,23 % | ZAc 4.350,00 | ZAc 4.406,00 | ZAc 4.308,00 | 1,37M |
| 2026-06-12 | ZAc 4.350,00 | +2,52 % | ZAc 4.292,00 | ZAc 4.371,00 | ZAc 4.292,00 | 1,06M |
| 2026-06-11 | ZAc 4.243,00 | -1,58 % | ZAc 4.313,00 | ZAc 4.350,00 | ZAc 4.243,00 | 383,23K |
| 2026-06-10 | ZAc 4.311,00 | -0,12 % | ZAc 4.306,00 | ZAc 4.356,00 | ZAc 4.277,00 | 662,93K |
| 2026-06-09 | ZAc 4.316,00 | -0,42 % | ZAc 4.335,00 | ZAc 4.371,00 | ZAc 4.305,00 | 445,21K |
| 2026-06-08 | ZAc 4.334,00 | +0,25 % | ZAc 4.324,00 | ZAc 4.428,00 | ZAc 4.316,00 | 636,41K |
| 2026-06-05 | ZAc 4.323,00 | +0,70 % | ZAc 4.300,00 | ZAc 4.354,00 | ZAc 4.300,00 | 273,09K |
| 2026-06-04 | ZAc 4.293,00 | +0,94 % | ZAc 4.235,00 | ZAc 4.311,00 | ZAc 4.234,00 | 224,19K |
| 2026-06-03 | ZAc 4.253,00 | -1,96 % | ZAc 4.360,00 | ZAc 4.334,00 | ZAc 4.240,00 | 376,44K |
| 2026-06-02 | ZAc 4.338,00 | +2,21 % | ZAc 4.322,00 | ZAc 4.339,00 | ZAc 4.261,00 | 136,91K |
| 2026-06-01 | ZAc 4.244,00 | -0,07 % | ZAc 4.249,00 | ZAc 4.275,00 | ZAc 4.206,00 | 616,87K |
| 2026-05-29 | ZAc 4.247,00 | -1,71 % | ZAc 4.321,00 | ZAc 4.321,00 | ZAc 4.240,00 | 369,70K |
| 2026-05-28 | ZAc 4.321,00 | +0,21 % | ZAc 4.304,00 | ZAc 4.325,00 | ZAc 4.269,00 | 275,42K |
| 2026-05-27 | ZAc 4.312,00 | -1,55 % | ZAc 4.366,00 | ZAc 4.380,00 | ZAc 4.229,00 | 435,44K |
| 2026-05-26 | ZAc 4.380,00 | +0,67 % | ZAc 4.316,00 | ZAc 4.415,00 | ZAc 4.287,00 | 1,44M |