Bid Corporation Limited BID
JSE · Südafrika · Verbraucherdienstleistungen
ZAc 43.565,00-58,00 (-0,13 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ZAc 43.623,00 | -0,33 % | ZAc 43.001,00 | ZAc 44.109,00 | ZAc 43.072,00 | 837,95K |
| 2026-09-29 | ZAc 43.767,00 | +0,07 % | ZAc 43.101,00 | ZAc 43.983,00 | ZAc 43.355,00 | 802,60K |
| 2026-09-28 | ZAc 43.737,00 | -0,09 % | ZAc 43.500,00 | ZAc 44.056,00 | ZAc 43.130,00 | 511,85K |
| 2026-09-25 | ZAc 43.776,00 | -0,90 % | ZAc 43.530,00 | ZAc 44.429,00 | ZAc 43.101,00 | 569,43K |
| 2026-09-23 | ZAc 44.175,00 | -0,64 % | ZAc 44.460,00 | ZAc 44.237,00 | ZAc 43.570,00 | 714,75K |
| 2026-09-22 | ZAc 44.460,00 | -0,64 % | ZAc 44.200,00 | ZAc 44.460,00 | ZAc 43.772,00 | 669,43K |
| 2026-09-21 | ZAc 44.748,00 | +0,67 % | ZAc 44.000,00 | ZAc 45.184,00 | ZAc 44.283,00 | 327,47K |
| 2026-09-18 | ZAc 44.452,00 | +0,53 % | ZAc 44.218,00 | ZAc 44.663,00 | ZAc 43.795,00 | 1,32M |
| 2026-09-17 | ZAc 44.218,00 | -0,71 % | ZAc 45.000,00 | ZAc 44.590,00 | ZAc 43.497,00 | 2,14M |
| 2026-09-16 | ZAc 44.534,00 | -0,55 % | ZAc 45.081,00 | ZAc 44.467,00 | ZAc 43.807,00 | 572,01K |
| 2026-09-15 | ZAc 44.782,00 | -0,42 % | ZAc 44.969,00 | ZAc 45.025,50 | ZAc 44.243,00 | 484,66K |
| 2026-09-14 | ZAc 44.969,00 | +0,52 % | ZAc 43.501,00 | ZAc 45.036,00 | ZAc 43.501,00 | 336,75K |
| 2026-09-11 | ZAc 44.735,00 | +0,28 % | ZAc 44.500,00 | ZAc 44.735,00 | ZAc 44.226,00 | 634,03K |
| 2026-09-10 | ZAc 44.609,00 | +0,57 % | ZAc 44.482,00 | ZAc 44.832,00 | ZAc 44.072,00 | 492,95K |
| 2026-09-09 | ZAc 44.357,00 | +0,97 % | ZAc 44.690,00 | ZAc 44.764,00 | ZAc 43.624,00 | 532,28K |
| 2026-09-08 | ZAc 43.931,00 | -0,51 % | ZAc 44.115,00 | ZAc 44.116,00 | ZAc 43.590,00 | 390,62K |
| 2026-09-07 | ZAc 44.157,00 | -0,96 % | ZAc 44.690,00 | ZAc 44.690,00 | ZAc 44.060,00 | 243,61K |
| 2026-09-04 | ZAc 44.583,00 | -0,44 % | ZAc 45.299,00 | ZAc 44.823,00 | ZAc 44.075,00 | 426,88K |
| 2026-09-03 | ZAc 44.779,00 | -1,32 % | ZAc 45.300,00 | ZAc 45.564,00 | ZAc 44.769,00 | 549,40K |
| 2026-09-02 | ZAc 45.376,00 | -0,95 % | ZAc 45.629,00 | ZAc 45.932,00 | ZAc 45.020,00 | 1,11M |
| 2026-09-01 | ZAc 45.811,00 | +1,79 % | ZAc 45.189,00 | ZAc 45.811,00 | ZAc 44.897,00 | 1,36M |
| 2026-08-31 | ZAc 45.004,00 | +0,78 % | ZAc 45.370,00 | ZAc 45.697,00 | ZAc 44.638,00 | 989,64K |
| 2026-08-28 | ZAc 44.655,00 | +0,81 % | ZAc 43.513,00 | ZAc 44.855,00 | ZAc 44.016,00 | 409,81K |
| 2026-08-27 | ZAc 44.297,00 | +1,14 % | ZAc 43.676,00 | ZAc 44.315,00 | ZAc 43.097,00 | 650,22K |
| 2026-08-26 | ZAc 43.799,00 | +1,88 % | ZAc 42.650,00 | ZAc 44.142,00 | ZAc 42.200,00 | 1,19M |
| 2026-08-25 | ZAc 42.991,00 | -0,02 % | ZAc 42.800,00 | ZAc 43.114,00 | ZAc 42.655,00 | 783,56K |
| 2026-08-24 | ZAc 43.000,00 | -0,22 % | ZAc 42.801,00 | ZAc 43.167,00 | ZAc 42.667,00 | 643,58K |
| 2026-08-21 | ZAc 43.096,00 | +0,83 % | ZAc 42.904,00 | ZAc 43.121,00 | ZAc 42.621,00 | 475,70K |
| 2026-08-20 | ZAc 42.743,00 | -1,75 % | ZAc 43.200,00 | ZAc 43.520,00 | ZAc 42.705,00 | 977,47K |
| 2026-08-19 | ZAc 43.504,00 | -0,31 % | ZAc 43.050,00 | ZAc 43.672,00 | ZAc 43.138,00 | 571,37K |
| 2026-08-18 | ZAc 43.639,00 | +0,26 % | ZAc 43.006,00 | ZAc 43.707,00 | ZAc 43.166,00 | 540,98K |
| 2026-08-17 | ZAc 43.528,00 | +0,23 % | ZAc 43.599,00 | ZAc 43.671,00 | ZAc 43.017,00 | 620,00K |
| 2026-08-14 | ZAc 43.426,00 | +0,20 % | ZAc 43.284,00 | ZAc 43.553,00 | ZAc 43.058,00 | 472,82K |
| 2026-08-13 | ZAc 43.339,00 | +0,09 % | ZAc 43.001,00 | ZAc 43.633,00 | ZAc 43.215,00 | 795,42K |
| 2026-08-12 | ZAc 43.300,00 | -0,62 % | ZAc 44.917,00 | ZAc 44.279,00 | ZAc 43.006,00 | 626,65K |
| 2026-08-11 | ZAc 43.569,00 | +0,16 % | ZAc 43.200,00 | ZAc 43.904,00 | ZAc 43.040,00 | 627,57K |
| 2026-08-07 | ZAc 43.499,00 | -0,59 % | ZAc 44.799,00 | ZAc 44.100,00 | ZAc 43.292,00 | 532,80K |
| 2026-08-06 | ZAc 43.757,00 | +0,44 % | ZAc 43.901,00 | ZAc 43.945,00 | ZAc 43.336,00 | 471,98K |
| 2026-08-05 | ZAc 43.566,00 | -1,66 % | ZAc 44.170,00 | ZAc 44.332,00 | ZAc 43.204,00 | 734,39K |
| 2026-08-04 | ZAc 44.300,00 | -0,29 % | ZAc 44.435,00 | ZAc 44.591,00 | ZAc 44.125,00 | 507,48K |
| 2026-08-03 | ZAc 44.429,00 | -1,88 % | ZAc 45.111,00 | ZAc 45.481,00 | ZAc 43.748,00 | 504,50K |
| 2026-07-31 | ZAc 45.278,00 | +0,73 % | ZAc 45.500,00 | ZAc 45.620,00 | ZAc 44.951,00 | 1,11M |
| 2026-07-30 | ZAc 44.948,00 | +0,40 % | ZAc 43.815,00 | ZAc 45.493,00 | ZAc 44.420,00 | 685,06K |
| 2026-07-29 | ZAc 44.768,00 | +0,33 % | ZAc 44.910,00 | ZAc 45.150,50 | ZAc 44.273,00 | 505,11K |
| 2026-07-28 | ZAc 44.621,00 | +0,52 % | ZAc 44.237,00 | ZAc 44.735,00 | ZAc 44.154,00 | 457,93K |
| 2026-07-27 | ZAc 44.389,00 | +0,75 % | ZAc 43.815,00 | ZAc 44.600,00 | ZAc 44.085,00 | 524,33K |
| 2026-07-24 | ZAc 44.057,00 | +1,95 % | ZAc 43.144,00 | ZAc 44.195,00 | ZAc 43.050,00 | 413,62K |
| 2026-07-23 | ZAc 43.215,00 | -1,74 % | ZAc 43.809,00 | ZAc 43.780,00 | ZAc 42.758,00 | 1,03M |
| 2026-07-22 | ZAc 43.979,00 | +0,68 % | ZAc 43.862,00 | ZAc 44.036,00 | ZAc 43.327,00 | 481,36K |
| 2026-07-21 | ZAc 43.682,00 | -0,85 % | ZAc 43.801,00 | ZAc 44.903,00 | ZAc 43.682,00 | 817,17K |
| 2026-07-20 | ZAc 44.055,00 | +0,21 % | ZAc 43.606,00 | ZAc 44.318,00 | ZAc 43.670,00 | 292,48K |
| 2026-07-17 | ZAc 43.962,00 | +0,88 % | ZAc 43.538,00 | ZAc 44.552,00 | ZAc 43.362,00 | 299,14K |
| 2026-07-16 | ZAc 43.579,00 | +0,38 % | ZAc 43.708,00 | ZAc 43.925,00 | ZAc 43.004,00 | 393,22K |
| 2026-07-15 | ZAc 43.414,00 | -0,37 % | ZAc 43.537,00 | ZAc 43.670,00 | ZAc 43.273,00 | 341,19K |
| 2026-07-14 | ZAc 43.576,00 | +0,81 % | ZAc 43.981,00 | ZAc 44.047,00 | ZAc 42.803,00 | 727,61K |
| 2026-07-13 | ZAc 43.225,00 | +0,22 % | ZAc 43.006,00 | ZAc 43.476,00 | ZAc 42.982,00 | 405,63K |
| 2026-07-10 | ZAc 43.130,00 | +0,77 % | ZAc 42.516,00 | ZAc 43.139,00 | ZAc 42.606,00 | 670,94K |
| 2026-07-09 | ZAc 42.800,00 | -1,35 % | ZAc 43.400,00 | ZAc 43.727,00 | ZAc 42.800,00 | 519,99K |
| 2026-07-08 | ZAc 43.386,00 | -1,78 % | ZAc 44.272,00 | ZAc 44.109,00 | ZAc 43.381,00 | 505,23K |
| 2026-07-07 | ZAc 44.174,00 | +1,17 % | ZAc 43.686,00 | ZAc 44.773,00 | ZAc 43.009,00 | 358,01K |
| 2026-07-06 | ZAc 43.662,00 | +0,97 % | ZAc 42.510,00 | ZAc 43.932,00 | ZAc 43.047,00 | 621,59K |
| 2026-07-03 | ZAc 43.242,00 | +0,49 % | ZAc 43.560,00 | ZAc 43.791,00 | ZAc 42.556,00 | 1,17M |
| 2026-07-02 | ZAc 43.030,00 | -1,41 % | ZAc 43.625,00 | ZAc 44.716,00 | ZAc 43.000,00 | 1,56M |
| 2026-07-01 | ZAc 43.645,00 | -2,27 % | ZAc 44.410,00 | ZAc 44.613,00 | ZAc 43.645,00 | 603,79K |
| 2026-06-30 | ZAc 44.660,00 | +0,36 % | ZAc 44.010,00 | ZAc 44.865,00 | ZAc 44.375,00 | 624,40K |
| 2026-06-29 | ZAc 44.501,00 | +1,72 % | ZAc 44.025,00 | ZAc 44.787,00 | ZAc 44.007,00 | 364,17K |
| 2026-06-26 | ZAc 43.749,00 | -1,30 % | ZAc 43.911,00 | ZAc 44.620,00 | ZAc 43.749,00 | 690,28K |
| 2026-06-25 | ZAc 44.325,00 | +1,23 % | ZAc 43.785,00 | ZAc 44.628,00 | ZAc 43.428,00 | 579,82K |
| 2026-06-24 | ZAc 43.785,00 | +0,42 % | ZAc 43.310,00 | ZAc 44.100,00 | ZAc 43.311,00 | 861,12K |
| 2026-06-23 | ZAc 43.600,00 | +0,78 % | ZAc 43.900,00 | ZAc 43.826,00 | ZAc 43.089,00 | 496,45K |
| 2026-06-22 | ZAc 43.261,00 | -0,38 % | ZAc 43.247,00 | ZAc 43.804,00 | ZAc 43.364,00 | 509,50K |
| 2026-06-19 | ZAc 43.428,00 | +1,13 % | ZAc 42.505,00 | ZAc 43.957,00 | ZAc 42.517,00 | 1,71M |
| 2026-06-18 | ZAc 42.944,00 | +0,09 % | ZAc 42.511,00 | ZAc 43.683,00 | ZAc 42.756,00 | 2,29M |
| 2026-06-17 | ZAc 42.907,00 | -0,14 % | ZAc 42.536,00 | ZAc 43.223,00 | ZAc 42.536,00 | 462,38K |
| 2026-06-15 | ZAc 42.966,00 | -0,76 % | ZAc 44.098,00 | ZAc 43.920,00 | ZAc 42.854,00 | 730,82K |
| 2026-06-12 | ZAc 43.295,00 | +0,83 % | ZAc 43.259,00 | ZAc 43.716,00 | ZAc 42.742,00 | 835,64K |
| 2026-06-11 | ZAc 42.940,00 | +2,84 % | ZAc 41.754,00 | ZAc 43.038,00 | ZAc 41.632,00 | 942,59K |
| 2026-06-10 | ZAc 41.754,00 | +0,01 % | ZAc 41.555,00 | ZAc 42.241,00 | ZAc 41.754,00 | 485,61K |
| 2026-06-09 | ZAc 41.750,00 | -0,83 % | ZAc 42.420,00 | ZAc 42.573,00 | ZAc 41.605,00 | 565,12K |
| 2026-06-08 | ZAc 42.100,00 | +2,06 % | ZAc 41.400,00 | ZAc 42.388,00 | ZAc 41.357,50 | 517,44K |
| 2026-06-05 | ZAc 41.250,00 | 0,00 % | ZAc 41.200,00 | ZAc 41.782,00 | ZAc 41.232,00 | 695,84K |
| 2026-06-04 | ZAc 41.250,00 | -0,24 % | ZAc 41.000,00 | ZAc 42.170,00 | ZAc 41.107,00 | 630,30K |
| 2026-06-03 | ZAc 41.350,00 | -0,21 % | ZAc 41.849,00 | ZAc 42.004,00 | ZAc 41.239,00 | 873,52K |
| 2026-06-02 | ZAc 41.436,00 | +3,59 % | ZAc 40.635,00 | ZAc 42.222,00 | ZAc 40.158,00 | 1,33M |
| 2026-06-01 | ZAc 40.000,00 | -1,70 % | ZAc 40.600,00 | ZAc 41.625,00 | ZAc 40.000,00 | 1,12M |
| 2026-05-29 | ZAc 40.691,00 | -0,21 % | ZAc 41.999,00 | ZAc 41.270,00 | ZAc 40.479,00 | 2,84M |
| 2026-05-28 | ZAc 40.777,00 | -1,42 % | ZAc 41.363,00 | ZAc 41.500,00 | ZAc 40.748,00 | 628,65K |
| 2026-05-27 | ZAc 41.363,00 | -0,09 % | ZAc 41.324,00 | ZAc 41.599,00 | ZAc 40.873,00 | 622,92K |
| 2026-05-26 | ZAc 41.400,00 | -1,21 % | ZAc 41.502,00 | ZAc 41.996,00 | ZAc 41.352,00 | 1,10M |
| 2026-05-25 | ZAc 41.905,00 | -1,21 % | ZAc 42.420,00 | ZAc 42.813,00 | ZAc 41.776,00 | 486,04K |