AVI Limited Class Y AVI
JSE · Südafrika · Kurzlebige Konsumgüter
ZAc 8.091,00-28,00 (-0,34 %)
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 8.088,00 | -0,38 % | ZAc 8.130,00 | ZAc 8.148,00 | ZAc 7.978,00 | 555,00K |
| 2026-09-30 | ZAc 8.119,00 | -1,58 % | ZAc 8.317,00 | ZAc 8.282,00 | ZAc 8.022,00 | 1,98M |
| 2026-09-29 | ZAc 8.249,00 | -2,40 % | ZAc 8.440,00 | ZAc 8.440,00 | ZAc 8.245,00 | 1,23M |
| 2026-09-28 | ZAc 8.452,00 | +0,15 % | ZAc 8.600,00 | ZAc 8.516,00 | ZAc 8.410,00 | 639,75K |
| 2026-09-25 | ZAc 8.439,00 | -0,68 % | ZAc 8.600,00 | ZAc 8.600,00 | ZAc 8.410,00 | 828,43K |
| 2026-09-23 | ZAc 8.497,00 | -1,40 % | ZAc 8.673,00 | ZAc 8.619,00 | ZAc 8.440,00 | 1,05M |
| 2026-09-22 | ZAc 8.618,00 | +1,25 % | ZAc 8.450,00 | ZAc 8.618,00 | ZAc 8.438,00 | 1,65M |
| 2026-09-21 | ZAc 8.512,00 | +0,46 % | ZAc 8.450,00 | ZAc 8.525,00 | ZAc 8.346,00 | 930,25K |
| 2026-09-18 | ZAc 8.473,00 | +0,63 % | ZAc 8.420,00 | ZAc 8.473,00 | ZAc 8.323,00 | 2,47M |
| 2026-09-17 | ZAc 8.420,00 | +1,94 % | ZAc 8.260,00 | ZAc 8.420,00 | ZAc 8.252,00 | 1,42M |
| 2026-09-16 | ZAc 8.260,00 | -1,11 % | ZAc 8.673,00 | ZAc 8.440,00 | ZAc 8.245,00 | 746,25K |
| 2026-09-15 | ZAc 8.353,00 | -0,56 % | ZAc 8.300,00 | ZAc 8.427,00 | ZAc 8.253,00 | 1,26M |
| 2026-09-14 | ZAc 8.400,00 | +2,18 % | ZAc 8.283,00 | ZAc 8.401,00 | ZAc 8.215,00 | 875,54K |
| 2026-09-11 | ZAc 8.221,00 | -1,18 % | ZAc 8.390,00 | ZAc 8.375,00 | ZAc 8.203,00 | 1,11M |
| 2026-09-10 | ZAc 8.319,00 | -1,02 % | ZAc 8.405,00 | ZAc 8.434,00 | ZAc 8.317,00 | 1,16M |
| 2026-09-09 | ZAc 8.405,00 | -3,09 % | ZAc 8.713,00 | ZAc 8.675,00 | ZAc 8.361,00 | 1,68M |
| 2026-09-08 | ZAc 8.673,00 | -0,20 % | ZAc 8.725,00 | ZAc 8.792,00 | ZAc 8.591,00 | 1,55M |
| 2026-09-07 | ZAc 8.690,00 | -0,56 % | ZAc 8.750,00 | ZAc 8.853,00 | ZAc 8.520,00 | 2,20M |
| 2026-09-04 | ZAc 8.739,00 | +3,64 % | ZAc 8.520,00 | ZAc 8.739,00 | ZAc 8.439,00 | 2,13M |
| 2026-09-03 | ZAc 8.432,00 | -0,20 % | ZAc 8.515,00 | ZAc 8.530,00 | ZAc 8.415,00 | 2,15M |
| 2026-09-02 | ZAc 8.449,00 | -2,05 % | ZAc 8.749,00 | ZAc 8.706,00 | ZAc 8.449,00 | 719,86K |
| 2026-09-01 | ZAc 8.626,00 | +1,30 % | ZAc 8.500,00 | ZAc 8.659,00 | ZAc 8.503,00 | 1,46M |
| 2026-08-31 | ZAc 8.515,00 | -0,99 % | ZAc 8.600,00 | ZAc 8.618,00 | ZAc 8.475,00 | 1,68M |
| 2026-08-28 | ZAc 8.600,00 | 0,00 % | ZAc 8.605,00 | ZAc 8.699,00 | ZAc 8.584,00 | 710,43K |
| 2026-08-27 | ZAc 8.600,00 | +1,18 % | ZAc 8.545,00 | ZAc 8.629,00 | ZAc 8.458,00 | 1,19M |
| 2026-08-26 | ZAc 8.500,00 | +0,63 % | ZAc 8.455,00 | ZAc 8.547,00 | ZAc 8.429,00 | 1,09M |
| 2026-08-25 | ZAc 8.447,00 | -1,20 % | ZAc 8.543,00 | ZAc 8.589,00 | ZAc 8.447,00 | 842,53K |
| 2026-08-24 | ZAc 8.550,00 | -1,41 % | ZAc 8.503,00 | ZAc 8.693,00 | ZAc 8.541,00 | 869,75K |
| 2026-08-21 | ZAc 8.672,00 | +0,84 % | ZAc 8.525,00 | ZAc 8.672,00 | ZAc 8.569,00 | 1,19M |
| 2026-08-20 | ZAc 8.600,00 | -1,30 % | ZAc 8.723,00 | ZAc 8.729,00 | ZAc 8.559,00 | 1,73M |
| 2026-08-19 | ZAc 8.713,00 | -0,97 % | ZAc 8.710,00 | ZAc 8.808,00 | ZAc 8.713,00 | 832,14K |
| 2026-08-18 | ZAc 8.798,00 | -0,02 % | ZAc 8.775,00 | ZAc 8.825,00 | ZAc 8.720,00 | 993,07K |
| 2026-08-17 | ZAc 8.800,00 | -1,38 % | ZAc 8.989,00 | ZAc 8.989,00 | ZAc 8.777,00 | 726,77K |
| 2026-08-14 | ZAc 8.923,00 | -1,06 % | ZAc 9.000,00 | ZAc 9.038,00 | ZAc 8.920,00 | 743,95K |
| 2026-08-13 | ZAc 9.019,00 | +1,91 % | ZAc 9.100,00 | ZAc 9.054,00 | ZAc 8.863,00 | 1,25M |
| 2026-08-12 | ZAc 8.850,00 | -1,67 % | ZAc 8.950,00 | ZAc 8.995,00 | ZAc 8.843,00 | 985,64K |
| 2026-08-11 | ZAc 9.000,00 | -1,14 % | ZAc 9.001,00 | ZAc 9.110,00 | ZAc 8.963,00 | 787,46K |
| 2026-08-07 | ZAc 9.104,00 | +0,60 % | ZAc 9.200,00 | ZAc 9.187,00 | ZAc 9.036,00 | 701,16K |
| 2026-08-06 | ZAc 9.050,00 | -0,33 % | ZAc 8.950,00 | ZAc 9.115,00 | ZAc 9.024,00 | 1,02M |
| 2026-08-05 | ZAc 9.080,00 | +0,11 % | ZAc 8.992,00 | ZAc 9.303,00 | ZAc 9.077,00 | 814,94K |
| 2026-08-04 | ZAc 9.070,00 | +1,91 % | ZAc 8.999,00 | ZAc 9.096,00 | ZAc 8.878,00 | 1,66M |
| 2026-08-03 | ZAc 8.900,00 | -1,11 % | ZAc 8.851,00 | ZAc 9.001,00 | ZAc 8.806,00 | 1,83M |
| 2026-07-31 | ZAc 9.000,00 | -0,12 % | ZAc 8.997,00 | ZAc 9.109,00 | ZAc 8.617,00 | 3,09M |
| 2026-07-30 | ZAc 9.011,00 | -2,99 % | ZAc 9.400,00 | ZAc 9.421,00 | ZAc 8.960,00 | 1,15M |
| 2026-07-29 | ZAc 9.289,00 | +0,42 % | ZAc 9.250,00 | ZAc 9.492,00 | ZAc 9.189,00 | 570,14K |
| 2026-07-28 | ZAc 9.250,00 | -0,47 % | ZAc 9.300,00 | ZAc 9.371,00 | ZAc 9.062,00 | 1,31M |
| 2026-07-27 | ZAc 9.294,00 | +1,00 % | ZAc 9.310,00 | ZAc 9.450,00 | ZAc 9.182,00 | 688,53K |
| 2026-07-24 | ZAc 9.202,00 | +1,50 % | ZAc 9.166,00 | ZAc 9.202,00 | ZAc 9.062,00 | 574,55K |
| 2026-07-23 | ZAc 9.066,00 | -2,37 % | ZAc 9.220,00 | ZAc 9.279,00 | ZAc 9.005,00 | 1,76M |
| 2026-07-22 | ZAc 9.286,00 | -0,68 % | ZAc 9.301,00 | ZAc 9.379,00 | ZAc 9.249,00 | 571,66K |
| 2026-07-21 | ZAc 9.350,00 | -0,46 % | ZAc 9.409,00 | ZAc 9.600,00 | ZAc 9.310,00 | 657,53K |
| 2026-07-20 | ZAc 9.393,00 | -0,67 % | ZAc 9.457,00 | ZAc 9.456,00 | ZAc 9.328,00 | 725,51K |
| 2026-07-17 | ZAc 9.456,00 | -0,59 % | ZAc 9.497,00 | ZAc 9.551,00 | ZAc 9.422,00 | 310,36K |
| 2026-07-16 | ZAc 9.512,00 | -0,69 % | ZAc 9.451,00 | ZAc 9.560,00 | ZAc 9.444,00 | 343,73K |
| 2026-07-15 | ZAc 9.578,00 | +0,82 % | ZAc 9.700,00 | ZAc 9.592,00 | ZAc 9.453,00 | 383,23K |
| 2026-07-14 | ZAc 9.500,00 | -0,89 % | ZAc 9.525,00 | ZAc 9.587,00 | ZAc 9.439,00 | 403,89K |
| 2026-07-13 | ZAc 9.585,00 | -0,09 % | ZAc 9.451,00 | ZAc 9.591,00 | ZAc 9.468,00 | 262,33K |
| 2026-07-10 | ZAc 9.594,00 | +1,69 % | ZAc 9.800,00 | ZAc 9.886,50 | ZAc 9.459,00 | 631,64K |
| 2026-07-09 | ZAc 9.435,00 | -1,73 % | ZAc 9.600,00 | ZAc 9.697,00 | ZAc 9.435,00 | 548,07K |
| 2026-07-08 | ZAc 9.601,00 | -2,66 % | ZAc 9.860,00 | ZAc 9.823,00 | ZAc 9.601,00 | 644,45K |
| 2026-07-07 | ZAc 9.863,00 | -0,37 % | ZAc 10.075,00 | ZAc 10.059,00 | ZAc 9.833,00 | 603,69K |
| 2026-07-06 | ZAc 9.900,00 | -1,00 % | ZAc 10.025,00 | ZAc 10.095,00 | ZAc 9.869,00 | 695,92K |
| 2026-07-03 | ZAc 10.000,00 | +1,02 % | ZAc 9.800,00 | ZAc 10.012,00 | ZAc 9.939,00 | 265,56K |
| 2026-07-02 | ZAc 9.899,00 | +0,18 % | ZAc 9.737,00 | ZAc 10.048,00 | ZAc 9.850,00 | 819,11K |
| 2026-07-01 | ZAc 9.881,00 | -1,71 % | ZAc 9.905,00 | ZAc 10.041,00 | ZAc 9.759,00 | 673,18K |
| 2026-06-30 | ZAc 10.053,00 | -0,24 % | ZAc 9.850,00 | ZAc 10.053,00 | ZAc 9.912,00 | 980,83K |
| 2026-06-29 | ZAc 10.077,00 | +0,99 % | ZAc 9.958,00 | ZAc 10.077,00 | ZAc 9.945,00 | 908,65K |
| 2026-06-26 | ZAc 9.978,00 | +0,49 % | ZAc 9.928,00 | ZAc 10.049,00 | ZAc 9.919,00 | 692,81K |
| 2026-06-25 | ZAc 9.929,00 | +1,01 % | ZAc 9.996,00 | ZAc 9.981,00 | ZAc 9.773,00 | 1,27M |
| 2026-06-24 | ZAc 9.830,00 | -0,55 % | ZAc 9.777,00 | ZAc 9.912,00 | ZAc 9.800,00 | 821,29K |
| 2026-06-23 | ZAc 9.884,00 | -0,16 % | ZAc 9.859,00 | ZAc 9.884,00 | ZAc 9.790,00 | 1,05M |
| 2026-06-22 | ZAc 9.900,00 | -0,64 % | ZAc 9.964,00 | ZAc 10.041,00 | ZAc 9.893,00 | 649,12K |
| 2026-06-19 | ZAc 9.964,00 | +1,58 % | ZAc 9.800,00 | ZAc 9.970,00 | ZAc 9.797,00 | 1,65M |
| 2026-06-18 | ZAc 9.809,00 | -0,01 % | ZAc 9.900,00 | ZAc 9.856,00 | ZAc 9.750,00 | 703,34K |
| 2026-06-17 | ZAc 9.810,00 | +0,12 % | ZAc 9.701,00 | ZAc 9.810,00 | ZAc 9.701,00 | 467,03K |
| 2026-06-15 | ZAc 9.798,00 | +0,63 % | ZAc 9.825,00 | ZAc 9.920,00 | ZAc 9.736,00 | 718,84K |
| 2026-06-12 | ZAc 9.737,00 | +1,65 % | ZAc 9.615,00 | ZAc 9.801,00 | ZAc 9.517,00 | 1,18M |
| 2026-06-11 | ZAc 9.579,00 | +1,33 % | ZAc 9.453,00 | ZAc 9.648,00 | ZAc 9.411,00 | 1,24M |
| 2026-06-10 | ZAc 9.453,00 | -0,82 % | ZAc 9.600,00 | ZAc 9.623,00 | ZAc 9.452,00 | 410,57K |
| 2026-06-09 | ZAc 9.531,00 | -0,94 % | ZAc 9.612,00 | ZAc 9.756,00 | ZAc 9.531,00 | 1,00M |
| 2026-06-08 | ZAc 9.621,00 | +2,73 % | ZAc 9.320,00 | ZAc 9.707,00 | ZAc 9.354,00 | 1,16M |
| 2026-06-05 | ZAc 9.365,00 | +0,20 % | ZAc 9.220,00 | ZAc 9.400,00 | ZAc 9.310,00 | 1,08M |
| 2026-06-04 | ZAc 9.346,00 | +0,97 % | ZAc 9.270,00 | ZAc 9.346,00 | ZAc 9.250,00 | 852,50K |
| 2026-06-03 | ZAc 9.256,00 | -0,37 % | ZAc 9.343,00 | ZAc 9.337,00 | ZAc 9.227,00 | 713,25K |
| 2026-06-02 | ZAc 9.290,00 | +0,84 % | ZAc 9.259,00 | ZAc 9.340,00 | ZAc 9.175,00 | 711,55K |
| 2026-06-01 | ZAc 9.213,00 | -2,30 % | ZAc 9.450,00 | ZAc 9.460,00 | ZAc 9.213,00 | 1,21M |
| 2026-05-29 | ZAc 9.430,00 | -0,43 % | ZAc 9.299,00 | ZAc 9.451,00 | ZAc 9.330,00 | 768,39K |
| 2026-05-28 | ZAc 9.471,00 | +0,40 % | ZAc 9.350,00 | ZAc 9.497,00 | ZAc 9.340,00 | 440,18K |
| 2026-05-27 | ZAc 9.433,00 | -0,18 % | ZAc 9.449,00 | ZAc 9.500,00 | ZAc 9.393,00 | 717,19K |
| 2026-05-26 | ZAc 9.450,00 | +1,17 % | ZAc 9.327,00 | ZAc 9.492,00 | ZAc 9.296,00 | 663,25K |