Afrimat Limited AFT
JSE · Südafrika · Nicht-Energie-Rohstoffe
ZAc 3.250,00+65,00 (+2,04 %)
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 3.250,00 | +2,04 % | ZAc 3.148,00 | ZAc 3.274,00 | ZAc 3.148,00 | 419,70K |
| 2026-09-30 | ZAc 3.185,00 | +1,76 % | ZAc 3.198,00 | ZAc 3.228,00 | ZAc 3.143,00 | 275,41K |
| 2026-09-29 | ZAc 3.130,00 | +0,97 % | ZAc 3.228,00 | ZAc 3.229,00 | ZAc 3.087,00 | 219,75K |
| 2026-09-28 | ZAc 3.100,00 | +1,31 % | ZAc 3.130,00 | ZAc 3.232,00 | ZAc 3.060,00 | 367,82K |
| 2026-09-25 | ZAc 3.060,00 | +0,92 % | ZAc 3.128,00 | ZAc 3.128,00 | ZAc 3.016,00 | 177,51K |
| 2026-09-23 | ZAc 3.032,00 | -1,53 % | ZAc 3.124,00 | ZAc 3.128,00 | ZAc 3.000,00 | 195,35K |
| 2026-09-22 | ZAc 3.079,00 | +8,42 % | ZAc 2.854,00 | ZAc 3.133,00 | ZAc 2.820,00 | 453,15K |
| 2026-09-21 | ZAc 2.840,00 | +5,65 % | ZAc 2.793,00 | ZAc 2.853,00 | ZAc 2.705,00 | 168,69K |
| 2026-09-18 | ZAc 2.688,00 | -4,24 % | ZAc 2.900,00 | ZAc 2.829,00 | ZAc 2.660,00 | 5,03M |
| 2026-09-17 | ZAc 2.807,00 | +0,25 % | ZAc 2.789,00 | ZAc 2.938,00 | ZAc 2.770,00 | 1,06M |
| 2026-09-16 | ZAc 2.800,00 | +4,75 % | ZAc 2.630,00 | ZAc 2.800,00 | ZAc 2.632,00 | 231,20K |
| 2026-09-15 | ZAc 2.673,00 | +4,41 % | ZAc 2.680,00 | ZAc 2.673,00 | ZAc 2.555,00 | 132,34K |
| 2026-09-14 | ZAc 2.560,00 | -2,92 % | ZAc 2.600,00 | ZAc 2.621,00 | ZAc 2.560,00 | 136,60K |
| 2026-09-11 | ZAc 2.637,00 | -3,79 % | ZAc 2.738,00 | ZAc 2.739,00 | ZAc 2.625,00 | 141,81K |
| 2026-09-10 | ZAc 2.741,00 | +1,37 % | ZAc 2.730,00 | ZAc 2.760,00 | ZAc 2.682,00 | 179,31K |
| 2026-09-09 | ZAc 2.704,00 | +4,52 % | ZAc 2.553,00 | ZAc 2.704,00 | ZAc 2.553,00 | 155,98K |
| 2026-09-08 | ZAc 2.587,00 | -1,45 % | ZAc 2.600,00 | ZAc 2.675,00 | ZAc 2.550,00 | 147,26K |
| 2026-09-07 | ZAc 2.625,00 | +0,81 % | ZAc 2.610,00 | ZAc 2.659,00 | ZAc 2.598,00 | 153,32K |
| 2026-09-04 | ZAc 2.604,00 | -0,23 % | ZAc 2.601,00 | ZAc 2.637,00 | ZAc 2.570,00 | 124,18K |
| 2026-09-03 | ZAc 2.610,00 | +1,12 % | ZAc 2.634,00 | ZAc 2.663,00 | ZAc 2.562,00 | 323,12K |
| 2026-09-02 | ZAc 2.581,00 | -1,75 % | ZAc 2.633,00 | ZAc 2.657,00 | ZAc 2.551,00 | 178,35K |
| 2026-09-01 | ZAc 2.627,00 | +2,02 % | ZAc 2.601,00 | ZAc 2.746,00 | ZAc 2.540,00 | 323,74K |
| 2026-08-31 | ZAc 2.575,00 | -3,77 % | ZAc 2.676,00 | ZAc 2.700,00 | ZAc 2.575,00 | 145,09K |
| 2026-08-28 | ZAc 2.676,00 | +3,72 % | ZAc 2.579,00 | ZAc 2.762,00 | ZAc 2.530,00 | 241,58K |
| 2026-08-27 | ZAc 2.580,00 | -1,98 % | ZAc 2.650,00 | ZAc 2.637,00 | ZAc 2.542,00 | 414,42K |
| 2026-08-26 | ZAc 2.632,00 | +1,04 % | ZAc 2.609,00 | ZAc 2.644,50 | ZAc 2.570,00 | 298,04K |
| 2026-08-25 | ZAc 2.605,00 | -2,36 % | ZAc 2.668,00 | ZAc 2.703,00 | ZAc 2.520,00 | 425,06K |
| 2026-08-24 | ZAc 2.668,00 | -4,71 % | ZAc 2.812,00 | ZAc 2.812,00 | ZAc 2.650,00 | 345,04K |
| 2026-08-21 | ZAc 2.800,00 | +2,49 % | ZAc 2.660,00 | ZAc 2.810,00 | ZAc 2.710,00 | 153,29K |
| 2026-08-20 | ZAc 2.732,00 | -2,57 % | ZAc 2.808,00 | ZAc 2.808,00 | ZAc 2.676,00 | 221,39K |
| 2026-08-19 | ZAc 2.804,00 | +1,59 % | ZAc 2.758,00 | ZAc 2.835,00 | ZAc 2.700,00 | 212,43K |
| 2026-08-18 | ZAc 2.760,00 | +2,45 % | ZAc 2.646,00 | ZAc 2.762,00 | ZAc 2.645,00 | 215,15K |
| 2026-08-17 | ZAc 2.694,00 | +0,97 % | ZAc 2.670,00 | ZAc 2.735,00 | ZAc 2.601,00 | 180,43K |
| 2026-08-14 | ZAc 2.668,00 | -0,85 % | ZAc 2.718,00 | ZAc 2.731,00 | ZAc 2.666,00 | 115,41K |
| 2026-08-13 | ZAc 2.691,00 | -0,88 % | ZAc 2.710,00 | ZAc 2.735,00 | ZAc 2.680,00 | 309,28K |
| 2026-08-12 | ZAc 2.715,00 | -2,37 % | ZAc 2.800,00 | ZAc 2.760,00 | ZAc 2.715,00 | 98,29K |
| 2026-08-11 | ZAc 2.781,00 | +2,09 % | ZAc 2.725,00 | ZAc 2.799,00 | ZAc 2.707,00 | 168,78K |
| 2026-08-07 | ZAc 2.724,00 | -2,47 % | ZAc 2.814,00 | ZAc 2.814,00 | ZAc 2.700,00 | 297,93K |
| 2026-08-06 | ZAc 2.793,00 | -0,89 % | ZAc 2.800,00 | ZAc 2.855,00 | ZAc 2.772,00 | 235,74K |
| 2026-08-05 | ZAc 2.818,00 | +3,76 % | ZAc 2.739,00 | ZAc 2.824,00 | ZAc 2.720,00 | 163,47K |
| 2026-08-04 | ZAc 2.716,00 | +1,38 % | ZAc 2.700,00 | ZAc 2.734,00 | ZAc 2.675,00 | 286,74K |
| 2026-08-03 | ZAc 2.679,00 | -2,90 % | ZAc 2.700,00 | ZAc 2.757,00 | ZAc 2.679,00 | 206,40K |
| 2026-07-31 | ZAc 2.759,00 | -1,18 % | ZAc 2.824,00 | ZAc 2.852,00 | ZAc 2.710,00 | 119,72K |
| 2026-07-30 | ZAc 2.792,00 | +3,41 % | ZAc 2.774,00 | ZAc 2.825,00 | ZAc 2.690,00 | 129,96K |
| 2026-07-29 | ZAc 2.700,00 | -4,26 % | ZAc 2.820,00 | ZAc 2.877,00 | ZAc 2.700,00 | 210,64K |
| 2026-07-28 | ZAc 2.820,00 | -0,67 % | ZAc 2.858,00 | ZAc 2.858,00 | ZAc 2.796,00 | 173,71K |
| 2026-07-27 | ZAc 2.839,00 | +1,03 % | ZAc 2.855,00 | ZAc 2.889,00 | ZAc 2.815,00 | 299,50K |
| 2026-07-24 | ZAc 2.810,00 | +0,36 % | ZAc 2.850,00 | ZAc 2.855,00 | ZAc 2.761,00 | 131,49K |
| 2026-07-23 | ZAc 2.800,00 | -0,88 % | ZAc 2.856,00 | ZAc 2.848,00 | ZAc 2.754,00 | 108,31K |
| 2026-07-22 | ZAc 2.825,00 | +2,84 % | ZAc 2.700,00 | ZAc 2.856,00 | ZAc 2.700,00 | 148,71K |
| 2026-07-21 | ZAc 2.747,00 | +1,74 % | ZAc 2.730,00 | ZAc 2.783,00 | ZAc 2.717,00 | 290,70K |
| 2026-07-20 | ZAc 2.700,00 | -2,21 % | ZAc 2.690,00 | ZAc 2.777,00 | ZAc 2.692,00 | 171,35K |
| 2026-07-17 | ZAc 2.761,00 | +0,88 % | ZAc 2.736,00 | ZAc 2.820,00 | ZAc 2.720,00 | 224,93K |
| 2026-07-16 | ZAc 2.737,00 | +1,97 % | ZAc 2.719,00 | ZAc 2.775,00 | ZAc 2.669,00 | 252,48K |
| 2026-07-15 | ZAc 2.684,00 | +0,60 % | ZAc 2.793,00 | ZAc 2.747,00 | ZAc 2.656,00 | 144,48K |
| 2026-07-14 | ZAc 2.668,00 | -0,45 % | ZAc 2.695,00 | ZAc 2.722,00 | ZAc 2.650,00 | 318,43K |
| 2026-07-13 | ZAc 2.680,00 | -4,63 % | ZAc 2.794,00 | ZAc 2.794,00 | ZAc 2.680,00 | 88,74K |
| 2026-07-10 | ZAc 2.810,00 | +1,04 % | ZAc 2.793,00 | ZAc 2.828,00 | ZAc 2.780,00 | 318,64K |
| 2026-07-09 | ZAc 2.781,00 | +3,00 % | ZAc 2.682,00 | ZAc 2.784,00 | ZAc 2.679,00 | 218,20K |
| 2026-07-08 | ZAc 2.700,00 | -3,16 % | ZAc 2.775,00 | ZAc 2.775,00 | ZAc 2.632,00 | 734,87K |
| 2026-07-07 | ZAc 2.788,00 | -0,04 % | ZAc 2.856,00 | ZAc 2.834,00 | ZAc 2.759,00 | 269,25K |
| 2026-07-06 | ZAc 2.789,00 | -0,53 % | ZAc 2.760,00 | ZAc 2.814,00 | ZAc 2.756,00 | 105,60K |
| 2026-07-03 | ZAc 2.804,00 | +1,96 % | ZAc 2.768,00 | ZAc 2.829,00 | ZAc 2.750,00 | 415,45K |
| 2026-07-02 | ZAc 2.750,00 | +1,48 % | ZAc 2.750,00 | ZAc 2.777,00 | ZAc 2.679,00 | 382,43K |
| 2026-07-01 | ZAc 2.710,00 | +2,26 % | ZAc 2.650,00 | ZAc 2.740,00 | ZAc 2.563,00 | 549,68K |
| 2026-06-30 | ZAc 2.650,00 | -1,19 % | ZAc 2.695,00 | ZAc 2.738,00 | ZAc 2.630,00 | 265,16K |
| 2026-06-29 | ZAc 2.682,00 | -1,87 % | ZAc 2.772,00 | ZAc 2.772,00 | ZAc 2.682,00 | 565,55K |
| 2026-06-26 | ZAc 2.733,00 | -3,67 % | ZAc 2.826,00 | ZAc 2.819,00 | ZAc 2.733,00 | 423,26K |
| 2026-06-25 | ZAc 2.837,00 | +0,57 % | ZAc 2.813,00 | ZAc 2.872,00 | ZAc 2.788,00 | 468,85K |
| 2026-06-24 | ZAc 2.821,00 | -2,72 % | ZAc 2.900,00 | ZAc 2.902,00 | ZAc 2.738,00 | 614,26K |
| 2026-06-23 | ZAc 2.900,00 | +1,72 % | ZAc 2.805,00 | ZAc 2.900,00 | ZAc 2.691,00 | 1,12M |
| 2026-06-22 | ZAc 2.851,00 | -4,97 % | ZAc 3.001,00 | ZAc 3.017,00 | ZAc 2.806,00 | 589,35K |
| 2026-06-19 | ZAc 3.000,00 | +0,44 % | ZAc 2.982,00 | ZAc 3.014,00 | ZAc 2.951,00 | 502,40K |
| 2026-06-18 | ZAc 2.987,00 | -3,49 % | ZAc 3.100,00 | ZAc 3.106,00 | ZAc 2.929,00 | 948,10K |
| 2026-06-17 | ZAc 3.095,00 | -3,73 % | ZAc 3.297,00 | ZAc 3.240,00 | ZAc 3.082,00 | 344,85K |
| 2026-06-15 | ZAc 3.215,00 | +2,23 % | ZAc 3.222,00 | ZAc 3.292,00 | ZAc 3.195,00 | 625,51K |
| 2026-06-12 | ZAc 3.145,00 | +0,70 % | ZAc 3.151,00 | ZAc 3.203,00 | ZAc 3.132,00 | 383,82K |
| 2026-06-11 | ZAc 3.123,00 | +0,42 % | ZAc 3.130,00 | ZAc 3.245,00 | ZAc 3.080,00 | 316,10K |
| 2026-06-10 | ZAc 3.110,00 | -1,18 % | ZAc 3.126,00 | ZAc 3.200,00 | ZAc 3.090,00 | 235,61K |
| 2026-06-09 | ZAc 3.147,00 | +1,42 % | ZAc 3.133,00 | ZAc 3.210,00 | ZAc 3.125,00 | 158,05K |
| 2026-06-08 | ZAc 3.103,00 | -0,70 % | ZAc 3.133,00 | ZAc 3.231,00 | ZAc 3.087,00 | 237,95K |
| 2026-06-05 | ZAc 3.125,00 | -2,59 % | ZAc 3.204,00 | ZAc 3.260,00 | ZAc 3.118,00 | 235,04K |
| 2026-06-04 | ZAc 3.208,00 | +4,09 % | ZAc 3.123,00 | ZAc 3.212,00 | ZAc 3.094,00 | 544,43K |
| 2026-06-03 | ZAc 3.082,00 | -3,26 % | ZAc 3.226,00 | ZAc 3.201,00 | ZAc 3.082,00 | 252,58K |
| 2026-06-02 | ZAc 3.186,00 | +3,78 % | ZAc 3.109,00 | ZAc 3.247,00 | ZAc 3.087,00 | 860,42K |
| 2026-06-01 | ZAc 3.070,00 | -2,54 % | ZAc 3.131,00 | ZAc 3.150,00 | ZAc 3.050,00 | 437,06K |
| 2026-05-29 | ZAc 3.150,00 | -1,10 % | ZAc 3.139,00 | ZAc 3.170,00 | ZAc 3.100,00 | 656,16K |
| 2026-05-28 | ZAc 3.185,00 | +0,35 % | ZAc 3.156,00 | ZAc 3.185,00 | ZAc 3.060,00 | 294,51K |
| 2026-05-27 | ZAc 3.174,00 | -3,23 % | ZAc 3.280,00 | ZAc 3.300,00 | ZAc 3.143,00 | 784,44K |
| 2026-05-26 | ZAc 3.280,00 | +1,86 % | ZAc 3.200,00 | ZAc 3.330,00 | ZAc 3.135,00 | 2,81M |