Altron Limited Class A AEL
JSE · Südafrika · Technologiedienstleistungen
ZAc 2.650,00-3,00 (-0,11 %)
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 2.651,00 | -0,08 % | ZAc 2.655,00 | ZAc 2.708,00 | ZAc 2.640,00 | 263,40K |
| 2026-09-30 | ZAc 2.653,00 | -3,07 % | ZAc 2.701,00 | ZAc 2.737,00 | ZAc 2.629,00 | 1,84M |
| 2026-09-29 | ZAc 2.737,00 | +0,63 % | ZAc 2.800,00 | ZAc 2.786,00 | ZAc 2.711,00 | 102,93K |
| 2026-09-28 | ZAc 2.720,00 | -0,48 % | ZAc 2.789,00 | ZAc 2.789,00 |
| ZAc 2.720,00 |
| 163,82K |
| 2026-09-25 | ZAc 2.733,00 | -2,36 % | ZAc 2.800,00 | ZAc 2.806,00 | ZAc 2.729,00 | 135,73K |
| 2026-09-23 | ZAc 2.799,00 | -1,34 % | ZAc 2.826,00 | ZAc 2.865,00 | ZAc 2.771,00 | 121,71K |
| 2026-09-22 | ZAc 2.837,00 | +1,68 % | ZAc 2.781,00 | ZAc 2.852,00 | ZAc 2.764,00 | 158,05K |
| 2026-09-21 | ZAc 2.790,00 | -3,29 % | ZAc 2.808,00 | ZAc 2.876,00 | ZAc 2.774,00 | 132,32K |
| 2026-09-18 | ZAc 2.885,00 | +5,60 % | ZAc 2.741,00 | ZAc 2.885,00 | ZAc 2.733,00 | 1,69M |
| 2026-09-17 | ZAc 2.732,00 | +6,10 % | ZAc 2.600,00 | ZAc 2.740,00 | ZAc 2.564,00 | 439,31K |
| 2026-09-16 | ZAc 2.575,00 | 0,00 % | ZAc 2.598,00 | ZAc 2.598,00 | ZAc 2.564,00 | 456,62K |
| 2026-09-15 | ZAc 2.575,00 | 0,00 % | ZAc 2.565,00 | ZAc 2.576,00 | ZAc 2.561,00 | 102,78K |
| 2026-09-14 | ZAc 2.575,00 | +0,04 % | ZAc 2.600,00 | ZAc 2.615,00 | ZAc 2.566,00 | 290,88K |
| 2026-09-11 | ZAc 2.574,00 | +0,43 % | ZAc 2.588,00 | ZAc 2.680,00 | ZAc 2.540,00 | 521,97K |
| 2026-09-10 | ZAc 2.563,00 | -1,04 % | ZAc 2.597,00 | ZAc 2.601,00 | ZAc 2.539,00 | 249,12K |
| 2026-09-09 | ZAc 2.590,00 | -0,08 % | ZAc 2.594,00 | ZAc 2.629,00 | ZAc 2.530,00 | 203,34K |
| 2026-09-08 | ZAc 2.592,00 | -2,23 % | ZAc 2.655,00 | ZAc 2.675,00 | ZAc 2.559,00 | 661,25K |
| 2026-09-07 | ZAc 2.651,00 | -1,45 % | ZAc 2.685,00 | ZAc 2.721,00 | ZAc 2.651,00 | 388,05K |
| 2026-09-04 | ZAc 2.690,00 | -1,03 % | ZAc 2.763,00 | ZAc 2.763,00 | ZAc 2.679,00 | 165,43K |
| 2026-09-03 | ZAc 2.718,00 | -3,96 % | ZAc 2.800,00 | ZAc 2.805,00 | ZAc 2.700,00 | 510,59K |
| 2026-09-02 | ZAc 2.830,00 | -1,63 % | ZAc 2.857,00 | ZAc 2.901,00 | ZAc 2.827,00 | 818,55K |
| 2026-09-01 | ZAc 2.877,00 | +1,12 % | ZAc 2.840,00 | ZAc 2.899,00 | ZAc 2.819,00 | 1,03M |
| 2026-08-31 | ZAc 2.845,00 | +0,18 % | ZAc 2.830,00 | ZAc 2.860,00 | ZAc 2.790,00 | 274,78K |
| 2026-08-28 | ZAc 2.840,00 | +2,71 % | ZAc 2.800,00 | ZAc 2.863,00 | ZAc 2.789,00 | 153,84K |
| 2026-08-27 | ZAc 2.765,00 | +3,33 % | ZAc 2.772,00 | ZAc 2.765,00 | ZAc 2.686,00 | 389,00K |
| 2026-08-26 | ZAc 2.676,00 | +0,98 % | ZAc 2.650,00 | ZAc 2.717,00 | ZAc 2.650,00 | 353,50K |
| 2026-08-25 | ZAc 2.650,00 | -3,46 % | ZAc 2.772,00 | ZAc 2.843,00 | ZAc 2.626,00 | 475,34K |
| 2026-08-24 | ZAc 2.745,00 | +5,58 % | ZAc 2.600,00 | ZAc 2.752,00 | ZAc 2.593,00 | 614,86K |
| 2026-08-21 | ZAc 2.600,00 | 0,00 % | ZAc 2.600,00 | ZAc 2.624,00 | ZAc 2.583,00 | 354,07K |
| 2026-08-20 | ZAc 2.600,00 | -0,95 % | ZAc 2.657,00 | ZAc 2.684,00 | ZAc 2.595,00 | 449,39K |
| 2026-08-19 | ZAc 2.625,00 | +0,19 % | ZAc 2.672,00 | ZAc 2.672,00 | ZAc 2.615,00 | 194,99K |
| 2026-08-18 | ZAc 2.620,00 | -0,83 % | ZAc 2.646,00 | ZAc 2.665,00 | ZAc 2.612,00 | 239,58K |
| 2026-08-17 | ZAc 2.642,00 | +0,92 % | ZAc 2.602,00 | ZAc 2.700,00 | ZAc 2.595,00 | 180,52K |
| 2026-08-14 | ZAc 2.618,00 | -1,24 % | ZAc 2.685,00 | ZAc 2.685,00 | ZAc 2.601,00 | 373,18K |
| 2026-08-13 | ZAc 2.651,00 | +0,19 % | ZAc 2.646,00 | ZAc 2.711,00 | ZAc 2.615,00 | 703,17K |
| 2026-08-12 | ZAc 2.646,00 | -4,13 % | ZAc 2.764,00 | ZAc 2.769,00 | ZAc 2.586,00 | 903,38K |
| 2026-08-11 | ZAc 2.760,00 | +0,40 % | ZAc 2.760,00 | ZAc 2.803,00 | ZAc 2.720,00 | 304,65K |
| 2026-08-07 | ZAc 2.749,00 | -1,47 % | ZAc 2.787,00 | ZAc 2.795,00 | ZAc 2.724,00 | 1,09M |
| 2026-08-06 | ZAc 2.790,00 | -0,71 % | ZAc 2.850,00 | ZAc 2.850,00 | ZAc 2.787,00 | 188,43K |
| 2026-08-05 | ZAc 2.810,00 | +0,83 % | ZAc 2.761,00 | ZAc 2.832,00 | ZAc 2.791,00 | 199,54K |
| 2026-08-04 | ZAc 2.787,00 | -2,24 % | ZAc 2.801,00 | ZAc 2.884,00 | ZAc 2.772,00 | 1,11M |
| 2026-08-03 | ZAc 2.851,00 | -0,90 % | ZAc 2.849,00 | ZAc 2.920,00 | ZAc 2.838,00 | 629,33K |
| 2026-07-31 | ZAc 2.877,00 | +1,88 % | ZAc 2.823,00 | ZAc 2.877,00 | ZAc 2.818,00 | 194,11K |
| 2026-07-30 | ZAc 2.824,00 | +0,86 % | ZAc 2.798,00 | ZAc 2.824,00 | ZAc 2.767,00 | 323,81K |
| 2026-07-29 | ZAc 2.800,00 | -0,07 % | ZAc 2.780,00 | ZAc 2.819,00 | ZAc 2.778,00 | 135,65K |
| 2026-07-28 | ZAc 2.802,00 | +0,94 % | ZAc 2.818,00 | ZAc 2.818,00 | ZAc 2.768,00 | 152,03K |
| 2026-07-27 | ZAc 2.776,00 | +0,25 % | ZAc 2.814,00 | ZAc 2.834,00 | ZAc 2.762,00 | 106,68K |
| 2026-07-24 | ZAc 2.769,00 | 0,00 % | ZAc 2.775,00 | ZAc 2.775,00 | ZAc 2.747,00 | 110,88K |
| 2026-07-23 | ZAc 2.769,00 | -0,36 % | ZAc 2.838,00 | ZAc 2.838,00 | ZAc 2.714,00 | 716,77K |
| 2026-07-22 | ZAc 2.779,00 | +0,47 % | ZAc 2.746,00 | ZAc 2.805,00 | ZAc 2.746,00 | 207,00K |
| 2026-07-21 | ZAc 2.766,00 | +0,84 % | ZAc 2.731,00 | ZAc 2.804,00 | ZAc 2.731,00 | 1,21M |
| 2026-07-20 | ZAc 2.743,00 | -1,37 % | ZAc 2.750,00 | ZAc 2.751,00 | ZAc 2.712,00 | 221,89K |
| 2026-07-17 | ZAc 2.781,00 | -0,32 % | ZAc 2.802,00 | ZAc 2.802,00 | ZAc 2.770,00 | 32,70K |
| 2026-07-16 | ZAc 2.790,00 | +0,04 % | ZAc 2.808,00 | ZAc 2.819,00 | ZAc 2.760,00 | 177,20K |
| 2026-07-15 | ZAc 2.789,00 | -1,41 % | ZAc 2.918,00 | ZAc 2.918,00 | ZAc 2.743,00 | 371,19K |
| 2026-07-14 | ZAc 2.829,00 | -0,74 % | ZAc 2.830,00 | ZAc 2.875,00 | ZAc 2.800,00 | 154,78K |
| 2026-07-13 | ZAc 2.850,00 | -0,21 % | ZAc 2.850,00 | ZAc 2.870,00 | ZAc 2.850,00 | 83,72K |
| 2026-07-10 | ZAc 2.856,00 | +0,81 % | ZAc 2.892,00 | ZAc 2.892,00 | ZAc 2.810,00 | 139,10K |
| 2026-07-09 | ZAc 2.833,00 | +0,18 % | ZAc 2.808,00 | ZAc 2.926,00 | ZAc 2.765,00 | 346,17K |
| 2026-07-08 | ZAc 2.828,00 | -0,32 % | ZAc 2.847,00 | ZAc 2.847,00 | ZAc 2.749,00 | 337,99K |
| 2026-07-07 | ZAc 2.837,00 | +0,25 % | ZAc 2.870,00 | ZAc 2.854,00 | ZAc 2.815,00 | 52,71K |
| 2026-07-06 | ZAc 2.830,00 | -0,35 % | ZAc 2.840,00 | ZAc 2.860,00 | ZAc 2.800,00 | 102,78K |
| 2026-07-03 | ZAc 2.840,00 | +4,60 % | ZAc 2.745,00 | ZAc 2.869,00 | ZAc 2.745,00 | 178,15K |
| 2026-07-02 | ZAc 2.715,00 | +1,76 % | ZAc 2.800,00 | ZAc 2.746,00 | ZAc 2.670,00 | 1,04M |
| 2026-07-01 | ZAc 2.668,00 | -3,68 % | ZAc 2.783,00 | ZAc 2.783,00 | ZAc 2.643,50 | 221,93K |
| 2026-06-30 | ZAc 2.770,00 | 0,00 % | ZAc 2.745,00 | ZAc 2.793,00 | ZAc 2.745,00 | 785,65K |
| 2026-06-29 | ZAc 2.770,00 | -1,28 % | ZAc 2.799,00 | ZAc 2.800,00 | ZAc 2.748,00 | 232,55K |
| 2026-06-26 | ZAc 2.806,00 | +1,01 % | ZAc 2.850,00 | ZAc 2.826,00 | ZAc 2.748,00 | 259,89K |
| 2026-06-25 | ZAc 2.778,00 | +0,14 % | ZAc 2.850,00 | ZAc 2.800,00 | ZAc 2.704,00 | 722,24K |
| 2026-06-24 | ZAc 2.774,00 | -0,93 % | ZAc 2.900,00 | ZAc 2.841,00 | ZAc 2.744,00 | 152,09K |
| 2026-06-23 | ZAc 2.800,00 | -1,75 % | ZAc 2.850,00 | ZAc 2.862,00 | ZAc 2.769,00 | 330,92K |
| 2026-06-22 | ZAc 2.850,00 | +1,17 % | ZAc 2.847,00 | ZAc 2.890,00 | ZAc 2.818,00 | 447,53K |
| 2026-06-19 | ZAc 2.817,00 | +2,85 % | ZAc 2.739,00 | ZAc 2.850,00 | ZAc 2.729,00 | 738,80K |
| 2026-06-18 | ZAc 2.739,00 | -3,73 % | ZAc 2.820,00 | ZAc 2.860,00 | ZAc 2.730,00 | 129,74K |
| 2026-06-17 | ZAc 2.845,00 | -5,32 % | ZAc 2.830,00 | ZAc 2.899,00 | ZAc 2.811,00 | 184,84K |
| 2026-06-15 | ZAc 3.005,00 | +0,23 % | ZAc 3.000,00 | ZAc 3.090,00 | ZAc 2.978,00 | 739,75K |
| 2026-06-12 | ZAc 2.998,00 | +10,22 % | ZAc 2.800,00 | ZAc 3.000,00 | ZAc 2.750,00 | 4,48M |
| 2026-06-11 | ZAc 2.720,00 | -3,24 % | ZAc 2.805,00 | ZAc 2.819,00 | ZAc 2.701,00 | 494,44K |
| 2026-06-10 | ZAc 2.811,00 | -0,67 % | ZAc 2.900,00 | ZAc 2.870,00 | ZAc 2.811,00 | 256,03K |
| 2026-06-09 | ZAc 2.830,00 | +1,07 % | ZAc 2.850,00 | ZAc 2.850,00 | ZAc 2.788,00 | 380,73K |
| 2026-06-08 | ZAc 2.800,00 | +0,32 % | ZAc 2.801,00 | ZAc 2.864,00 | ZAc 2.794,00 | 391,80K |
| 2026-06-05 | ZAc 2.791,00 | -1,03 % | ZAc 2.761,00 | ZAc 2.850,00 | ZAc 2.761,00 | 128,70K |
| 2026-06-04 | ZAc 2.820,00 | +0,79 % | ZAc 2.899,00 | ZAc 2.868,00 | ZAc 2.790,00 | 388,38K |
| 2026-06-03 | ZAc 2.798,00 | -1,51 % | ZAc 2.850,00 | ZAc 2.897,00 | ZAc 2.760,00 | 77,66K |
| 2026-06-02 | ZAc 2.841,00 | -1,35 % | ZAc 2.941,00 | ZAc 2.941,00 | ZAc 2.821,00 | 66,91K |
| 2026-06-01 | ZAc 2.880,00 | -3,10 % | ZAc 2.972,00 | ZAc 2.993,00 | ZAc 2.850,00 | 101,85K |
| 2026-05-29 | ZAc 2.972,00 | -0,93 % | ZAc 3.000,00 | ZAc 3.000,00 | ZAc 2.941,00 | 638,96K |
| 2026-05-28 | ZAc 3.000,00 | +6,12 % | ZAc 2.800,00 | ZAc 3.022,00 | ZAc 2.796,00 | 173,01K |
| 2026-05-27 | ZAc 2.827,00 | -2,69 % | ZAc 2.930,00 | ZAc 2.999,00 | ZAc 2.625,00 | 261,45K |
| 2026-05-26 | ZAc 2.905,00 | +7,79 % | ZAc 2.695,00 | ZAc 2.905,00 | ZAc 2.695,00 | 409,67K |