Attacq Limited ATT
JSE · Südafrika · Finanzen
ZAc 1.794,000,00 (0,00 %)
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 1.794,00 | 0,00 % | ZAc 1.790,00 | ZAc 1.797,00 | ZAc 1.766,00 | 177,92K |
| 2026-09-30 | ZAc 1.794,00 | +0,39 % | ZAc 1.762,00 | ZAc 1.810,00 | ZAc 1.770,00 | 655,03K |
| 2026-09-29 | ZAc 1.787,00 | -0,28 % | ZAc 1.800,00 | ZAc 1.810,00 | ZAc 1.787,00 | 467,83K |
| 2026-09-28 | ZAc 1.792,00 | -0,39 % | ZAc 1.789,00 | ZAc 1.809,00 |
| ZAc 1.789,00 |
| 552,79K |
| 2026-09-25 | ZAc 1.799,00 | -0,06 % | ZAc 1.818,00 | ZAc 1.818,00 | ZAc 1.777,00 | 96,31K |
| 2026-09-23 | ZAc 1.800,00 | -0,88 % | ZAc 1.824,00 | ZAc 1.808,00 | ZAc 1.787,00 | 1,00M |
| 2026-09-22 | ZAc 1.816,00 | +0,17 % | ZAc 1.788,00 | ZAc 1.820,00 | ZAc 1.803,00 | 239,86K |
| 2026-09-21 | ZAc 1.813,00 | +1,17 % | ZAc 1.753,00 | ZAc 1.816,00 | ZAc 1.768,00 | 181,04K |
| 2026-09-18 | ZAc 1.792,00 | -0,06 % | ZAc 1.793,00 | ZAc 1.800,00 | ZAc 1.758,00 | 2,10M |
| 2026-09-17 | ZAc 1.793,00 | +2,81 % | ZAc 1.744,00 | ZAc 1.793,00 | ZAc 1.744,00 | 672,27K |
| 2026-09-16 | ZAc 1.744,00 | -0,34 % | ZAc 1.742,00 | ZAc 1.744,00 | ZAc 1.715,00 | 197,37K |
| 2026-09-15 | ZAc 1.750,00 | +2,10 % | ZAc 1.712,00 | ZAc 1.750,00 | ZAc 1.683,00 | 828,95K |
| 2026-09-14 | ZAc 1.714,00 | -0,06 % | ZAc 1.700,00 | ZAc 1.715,00 | ZAc 1.700,00 | 1,29M |
| 2026-09-11 | ZAc 1.715,00 | 0,00 % | ZAc 1.694,00 | ZAc 1.715,00 | ZAc 1.697,00 | 219,89K |
| 2026-09-10 | ZAc 1.715,00 | +0,41 % | ZAc 1.708,00 | ZAc 1.715,00 | ZAc 1.680,00 | 486,90K |
| 2026-09-09 | ZAc 1.708,00 | +1,12 % | ZAc 1.688,00 | ZAc 1.708,00 | ZAc 1.672,00 | 537,32K |
| 2026-09-08 | ZAc 1.689,00 | -0,94 % | ZAc 1.710,00 | ZAc 1.702,00 | ZAc 1.671,00 | 392,84K |
| 2026-09-07 | ZAc 1.705,00 | -1,22 % | ZAc 1.716,00 | ZAc 1.734,00 | ZAc 1.699,00 | 216,30K |
| 2026-09-04 | ZAc 1.726,00 | +2,13 % | ZAc 1.720,00 | ZAc 1.726,00 | ZAc 1.681,00 | 783,43K |
| 2026-09-03 | ZAc 1.690,00 | +1,20 % | ZAc 1.681,00 | ZAc 1.710,00 | ZAc 1.667,00 | 533,94K |
| 2026-09-02 | ZAc 1.670,00 | 0,00 % | ZAc 1.640,00 | ZAc 1.685,00 | ZAc 1.655,00 | 368,13K |
| 2026-09-01 | ZAc 1.670,00 | +0,36 % | ZAc 1.680,00 | ZAc 1.680,00 | ZAc 1.653,00 | 1,03M |
| 2026-08-31 | ZAc 1.664,00 | -0,06 % | ZAc 1.667,00 | ZAc 1.687,00 | ZAc 1.651,00 | 684,98K |
| 2026-08-28 | ZAc 1.665,00 | +0,91 % | ZAc 1.647,00 | ZAc 1.675,00 | ZAc 1.646,00 | 151,41K |
| 2026-08-27 | ZAc 1.650,00 | +1,23 % | ZAc 1.639,00 | ZAc 1.670,00 | ZAc 1.633,00 | 380,29K |
| 2026-08-26 | ZAc 1.630,00 | -3,26 % | ZAc 1.697,00 | ZAc 1.704,00 | ZAc 1.610,00 | 1,18M |
| 2026-08-25 | ZAc 1.685,00 | +0,06 % | ZAc 1.680,00 | ZAc 1.694,00 | ZAc 1.672,00 | 445,92K |
| 2026-08-24 | ZAc 1.684,00 | -0,06 % | ZAc 1.694,00 | ZAc 1.733,00 | ZAc 1.673,00 | 279,32K |
| 2026-08-21 | ZAc 1.685,00 | -0,88 % | ZAc 1.715,00 | ZAc 1.715,00 | ZAc 1.685,00 | 204,42K |
| 2026-08-20 | ZAc 1.700,00 | -0,23 % | ZAc 1.692,00 | ZAc 1.710,00 | ZAc 1.687,00 | 250,46K |
| 2026-08-19 | ZAc 1.704,00 | +0,24 % | ZAc 1.715,00 | ZAc 1.715,00 | ZAc 1.689,00 | 236,59K |
| 2026-08-18 | ZAc 1.700,00 | -1,16 % | ZAc 1.733,00 | ZAc 1.733,00 | ZAc 1.700,00 | 250,37K |
| 2026-08-17 | ZAc 1.720,00 | +0,17 % | ZAc 1.710,00 | ZAc 1.732,00 | ZAc 1.705,00 | 1,42M |
| 2026-08-14 | ZAc 1.717,00 | -1,44 % | ZAc 1.742,00 | ZAc 1.742,00 | ZAc 1.717,00 | 3,24M |
| 2026-08-13 | ZAc 1.742,00 | +0,11 % | ZAc 1.751,00 | ZAc 1.751,00 | ZAc 1.725,00 | 188,13K |
| 2026-08-12 | ZAc 1.740,00 | +0,52 % | ZAc 1.721,00 | ZAc 1.741,00 | ZAc 1.712,00 | 526,28K |
| 2026-08-11 | ZAc 1.731,00 | -0,52 % | ZAc 1.749,00 | ZAc 1.749,00 | ZAc 1.704,00 | 1,48M |
| 2026-08-07 | ZAc 1.740,00 | +0,23 % | ZAc 1.735,00 | ZAc 1.747,00 | ZAc 1.722,00 | 136,74K |
| 2026-08-06 | ZAc 1.736,00 | +0,58 % | ZAc 1.740,00 | ZAc 1.749,00 | ZAc 1.715,00 | 240,64K |
| 2026-08-05 | ZAc 1.726,00 | +0,06 % | ZAc 1.719,00 | ZAc 1.750,00 | ZAc 1.712,00 | 237,79K |
| 2026-08-04 | ZAc 1.725,00 | -1,48 % | ZAc 1.739,00 | ZAc 1.769,00 | ZAc 1.725,00 | 319,70K |
| 2026-08-03 | ZAc 1.751,00 | -0,23 % | ZAc 1.730,00 | ZAc 1.776,00 | ZAc 1.734,00 | 932,99K |
| 2026-07-31 | ZAc 1.755,00 | +1,04 % | ZAc 1.755,00 | ZAc 1.768,00 | ZAc 1.740,00 | 780,68K |
| 2026-07-30 | ZAc 1.737,00 | +1,34 % | ZAc 1.743,00 | ZAc 1.757,00 | ZAc 1.706,00 | 768,40K |
| 2026-07-29 | ZAc 1.714,00 | -0,92 % | ZAc 1.749,00 | ZAc 1.754,00 | ZAc 1.714,00 | 944,65K |
| 2026-07-28 | ZAc 1.730,00 | +3,04 % | ZAc 1.686,00 | ZAc 1.746,00 | ZAc 1.667,00 | 2,07M |
| 2026-07-27 | ZAc 1.679,00 | +0,36 % | ZAc 1.674,00 | ZAc 1.700,00 | ZAc 1.666,00 | 451,73K |
| 2026-07-24 | ZAc 1.673,00 | -0,42 % | ZAc 1.689,00 | ZAc 1.695,00 | ZAc 1.665,00 | 213,55K |
| 2026-07-23 | ZAc 1.680,00 | -1,00 % | ZAc 1.714,00 | ZAc 1.714,00 | ZAc 1.671,00 | 522,42K |
| 2026-07-22 | ZAc 1.697,00 | -0,18 % | ZAc 1.691,00 | ZAc 1.711,00 | ZAc 1.676,00 | 602,05K |
| 2026-07-21 | ZAc 1.700,00 | -1,85 % | ZAc 1.720,00 | ZAc 1.749,00 | ZAc 1.700,00 | 286,27K |
| 2026-07-20 | ZAc 1.732,00 | -1,31 % | ZAc 1.754,00 | ZAc 1.758,00 | ZAc 1.720,00 | 340,62K |
| 2026-07-17 | ZAc 1.755,00 | 0,00 % | ZAc 1.739,00 | ZAc 1.761,00 | ZAc 1.739,00 | 169,42K |
| 2026-07-16 | ZAc 1.755,00 | +0,75 % | ZAc 1.742,00 | ZAc 1.766,00 | ZAc 1.743,00 | 93,14K |
| 2026-07-15 | ZAc 1.742,00 | -1,02 % | ZAc 1.759,00 | ZAc 1.768,00 | ZAc 1.736,00 | 480,30K |
| 2026-07-14 | ZAc 1.760,00 | -0,56 % | ZAc 1.778,00 | ZAc 1.778,00 | ZAc 1.746,50 | 490,93K |
| 2026-07-13 | ZAc 1.770,00 | +0,57 % | ZAc 1.736,00 | ZAc 1.789,00 | ZAc 1.736,00 | 392,34K |
| 2026-07-10 | ZAc 1.760,00 | +0,86 % | ZAc 1.716,00 | ZAc 1.763,00 | ZAc 1.735,00 | 450,84K |
| 2026-07-09 | ZAc 1.745,00 | +0,40 % | ZAc 1.726,00 | ZAc 1.756,00 | ZAc 1.726,00 | 645,64K |
| 2026-07-08 | ZAc 1.738,00 | -1,25 % | ZAc 1.755,00 | ZAc 1.753,00 | ZAc 1.725,00 | 203,45K |
| 2026-07-07 | ZAc 1.760,00 | +0,57 % | ZAc 1.754,00 | ZAc 1.762,00 | ZAc 1.745,00 | 432,21K |
| 2026-07-06 | ZAc 1.750,00 | -0,06 % | ZAc 1.756,00 | ZAc 1.757,00 | ZAc 1.742,00 | 399,55K |
| 2026-07-03 | ZAc 1.751,00 | -0,34 % | ZAc 1.769,00 | ZAc 1.769,00 | ZAc 1.736,00 | 51,04K |
| 2026-07-02 | ZAc 1.757,00 | +0,69 % | ZAc 1.718,00 | ZAc 1.757,00 | ZAc 1.718,00 | 211,25K |
| 2026-07-01 | ZAc 1.745,00 | -0,06 % | ZAc 1.734,00 | ZAc 1.754,00 | ZAc 1.720,00 | 148,59K |
| 2026-06-30 | ZAc 1.746,00 | +0,06 % | ZAc 1.728,00 | ZAc 1.776,00 | ZAc 1.734,00 | 708,80K |
| 2026-06-29 | ZAc 1.745,00 | +0,23 % | ZAc 1.768,00 | ZAc 1.768,00 | ZAc 1.732,00 | 111,42K |
| 2026-06-26 | ZAc 1.741,00 | -0,51 % | ZAc 1.759,00 | ZAc 1.770,00 | ZAc 1.736,00 | 123,47K |
| 2026-06-25 | ZAc 1.750,00 | +0,29 % | ZAc 1.736,00 | ZAc 1.763,00 | ZAc 1.744,00 | 196,60K |
| 2026-06-24 | ZAc 1.745,00 | +0,87 % | ZAc 1.735,00 | ZAc 1.749,00 | ZAc 1.732,00 | 401,14K |
| 2026-06-23 | ZAc 1.730,00 | -0,97 % | ZAc 1.733,00 | ZAc 1.763,00 | ZAc 1.726,00 | 109,07K |
| 2026-06-22 | ZAc 1.747,00 | -0,85 % | ZAc 1.762,00 | ZAc 1.770,00 | ZAc 1.745,00 | 830,15K |
| 2026-06-19 | ZAc 1.762,00 | -0,45 % | ZAc 1.740,00 | ZAc 1.771,00 | ZAc 1.752,00 | 1,35M |
| 2026-06-18 | ZAc 1.770,00 | -0,84 % | ZAc 1.727,00 | ZAc 1.790,00 | ZAc 1.747,00 | 672,60K |
| 2026-06-17 | ZAc 1.785,00 | +0,68 % | ZAc 1.780,00 | ZAc 1.785,00 | ZAc 1.751,00 | 314,38K |
| 2026-06-15 | ZAc 1.773,00 | +5,04 % | ZAc 1.695,00 | ZAc 1.774,00 | ZAc 1.695,00 | 3,55M |
| 2026-06-12 | ZAc 1.688,00 | +0,06 % | ZAc 1.697,00 | ZAc 1.700,00 | ZAc 1.687,00 | 336,35K |
| 2026-06-11 | ZAc 1.687,00 | +0,06 % | ZAc 1.666,00 | ZAc 1.694,00 | ZAc 1.669,00 | 604,37K |
| 2026-06-10 | ZAc 1.686,00 | 0,00 % | ZAc 1.673,00 | ZAc 1.693,00 | ZAc 1.673,00 | 490,37K |
| 2026-06-09 | ZAc 1.686,00 | +1,02 % | ZAc 1.698,00 | ZAc 1.698,00 | ZAc 1.663,00 | 429,59K |
| 2026-06-08 | ZAc 1.669,00 | +0,24 % | ZAc 1.667,00 | ZAc 1.681,00 | ZAc 1.652,00 | 101,42K |
| 2026-06-05 | ZAc 1.665,00 | -0,24 % | ZAc 1.650,00 | ZAc 1.676,00 | ZAc 1.635,00 | 654,02K |
| 2026-06-04 | ZAc 1.669,00 | +0,66 % | ZAc 1.676,00 | ZAc 1.676,00 | ZAc 1.651,00 | 125,47K |
| 2026-06-03 | ZAc 1.658,00 | -0,18 % | ZAc 1.642,00 | ZAc 1.678,00 | ZAc 1.641,00 | 195,01K |
| 2026-06-02 | ZAc 1.661,00 | -1,01 % | ZAc 1.685,00 | ZAc 1.685,00 | ZAc 1.644,00 | 556,86K |
| 2026-06-01 | ZAc 1.678,00 | -0,30 % | ZAc 1.670,00 | ZAc 1.699,00 | ZAc 1.667,00 | 707,61K |
| 2026-05-29 | ZAc 1.683,00 | -1,12 % | ZAc 1.709,00 | ZAc 1.709,00 | ZAc 1.680,00 | 156,23K |
| 2026-05-28 | ZAc 1.702,00 | +0,12 % | ZAc 1.702,00 | ZAc 1.702,00 | ZAc 1.683,00 | 188,22K |
| 2026-05-27 | ZAc 1.700,00 | -0,06 % | ZAc 1.690,00 | ZAc 1.738,00 | ZAc 1.685,00 | 482,69K |
| 2026-05-26 | ZAc 1.701,00 | -0,82 % | ZAc 1.711,00 | ZAc 1.711,00 | ZAc 1.686,00 | 314,66K |