Boxer Retail Limited BOX
JSE · Südafrika · Verbraucherdienstleistungen
ZAc 8.003,00+39,00 (+0,49 %)
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 8.027,00 | -0,85 % | ZAc 7.991,00 | ZAc 8.113,00 | ZAc 7.905,00 | 946,12K |
| 2026-09-30 | ZAc 8.096,00 | -1,06 % | ZAc 8.193,00 | ZAc 8.212,00 | ZAc 8.096,00 | 250,53K |
| 2026-09-29 | ZAc 8.183,00 | +1,79 % | ZAc 8.048,00 | ZAc 8.189,00 | ZAc 8.003,00 | 407,91K |
| 2026-09-28 | ZAc 8.039,00 | -1,96 % | ZAc 8.185,00 | ZAc 8.228,00 | ZAc 8.000,00 | 348,34K |
| 2026-09-25 | ZAc 8.200,00 | +0,61 % | ZAc 8.221,00 | ZAc 8.299,00 | ZAc 8.109,00 | 1,17M |
| 2026-09-23 | ZAc 8.150,00 | -0,86 % | ZAc 8.150,00 | ZAc 8.238,00 | ZAc 8.132,00 | 1,32M |
| 2026-09-22 | ZAc 8.221,00 | +1,23 % | ZAc 8.100,00 | ZAc 8.242,00 | ZAc 8.019,00 | 1,46M |
| 2026-09-21 | ZAc 8.121,00 | +4,33 % | ZAc 7.784,00 | ZAc 8.142,00 | ZAc 7.759,00 | 362,61K |
| 2026-09-18 | ZAc 7.784,00 | +0,10 % | ZAc 7.800,00 | ZAc 7.843,00 | ZAc 7.668,00 | 3,10M |
| 2026-09-17 | ZAc 7.776,00 | +1,22 % | ZAc 7.600,00 | ZAc 7.776,00 | ZAc 7.644,00 | 751,78K |
| 2026-09-16 | ZAc 7.682,00 | +1,11 % | ZAc 7.521,00 | ZAc 7.688,00 | ZAc 7.507,00 | 599,55K |
| 2026-09-15 | ZAc 7.598,00 | -0,41 % | ZAc 7.606,00 | ZAc 7.666,00 | ZAc 7.577,00 | 559,28K |
| 2026-09-14 | ZAc 7.629,00 | -0,29 % | ZAc 7.657,00 | ZAc 7.670,00 | ZAc 7.540,00 | 228,59K |
| 2026-09-11 | ZAc 7.651,00 | -0,64 % | ZAc 7.601,00 | ZAc 7.750,00 | ZAc 7.600,00 | 295,31K |
| 2026-09-10 | ZAc 7.700,00 | -0,63 % | ZAc 7.766,00 | ZAc 7.812,00 | ZAc 7.674,00 | 385,81K |
| 2026-09-09 | ZAc 7.749,00 | +1,44 % | ZAc 7.598,00 | ZAc 7.749,00 | ZAc 7.592,00 | 679,00K |
| 2026-09-08 | ZAc 7.639,00 | +0,42 % | ZAc 7.544,00 | ZAc 7.897,00 | ZAc 7.451,00 | 556,66K |
| 2026-09-07 | ZAc 7.607,00 | -0,24 % | ZAc 7.592,00 | ZAc 7.738,00 | ZAc 7.592,00 | 184,43K |
| 2026-09-04 | ZAc 7.625,00 | +0,33 % | ZAc 7.732,00 | ZAc 7.788,00 | ZAc 7.544,00 | 783,13K |
| 2026-09-03 | ZAc 7.600,00 | -2,59 % | ZAc 7.782,00 | ZAc 7.840,00 | ZAc 7.581,00 | 466,41K |
| 2026-09-02 | ZAc 7.802,00 | -0,64 % | ZAc 7.883,00 | ZAc 7.933,00 | ZAc 7.780,00 | 321,83K |
| 2026-09-01 | ZAc 7.852,00 | +0,46 % | ZAc 7.878,00 | ZAc 7.931,00 | ZAc 7.776,00 | 460,26K |
| 2026-08-31 | ZAc 7.816,00 | +0,57 % | ZAc 7.656,00 | ZAc 7.916,00 | ZAc 7.685,00 | 1,18M |
| 2026-08-28 | ZAc 7.772,00 | +0,82 % | ZAc 7.820,00 | ZAc 7.832,00 | ZAc 7.704,00 | 406,88K |
| 2026-08-27 | ZAc 7.709,00 | +0,12 % | ZAc 7.750,00 | ZAc 7.770,00 | ZAc 7.691,00 | 375,52K |
| 2026-08-26 | ZAc 7.700,00 | +2,27 % | ZAc 7.504,00 | ZAc 7.744,00 | ZAc 7.499,00 | 507,62K |
| 2026-08-25 | ZAc 7.529,00 | -0,21 % | ZAc 7.451,00 | ZAc 7.663,00 | ZAc 7.523,00 | 437,23K |
| 2026-08-24 | ZAc 7.545,00 | -0,80 % | ZAc 7.521,00 | ZAc 7.611,00 | ZAc 7.501,00 | 499,85K |
| 2026-08-21 | ZAc 7.606,00 | +1,41 % | ZAc 7.500,00 | ZAc 7.646,00 | ZAc 7.491,00 | 213,77K |
| 2026-08-20 | ZAc 7.500,00 | -2,36 % | ZAc 7.680,00 | ZAc 7.705,00 | ZAc 7.472,00 | 408,52K |
| 2026-08-19 | ZAc 7.681,00 | -1,61 % | ZAc 7.680,00 | ZAc 7.823,00 | ZAc 7.702,00 | 278,04K |
| 2026-08-18 | ZAc 7.807,00 | -1,80 % | ZAc 7.900,00 | ZAc 8.013,00 | ZAc 7.807,00 | 488,74K |
| 2026-08-17 | ZAc 7.950,00 | -0,59 % | ZAc 8.095,00 | ZAc 8.069,00 | ZAc 7.899,00 | 430,34K |
| 2026-08-14 | ZAc 7.997,00 | -0,03 % | ZAc 7.750,00 | ZAc 8.139,00 | ZAc 7.958,00 | 1,12M |
| 2026-08-13 | ZAc 7.999,00 | +0,50 % | ZAc 7.755,00 | ZAc 8.024,00 | ZAc 7.853,00 | 1,01M |
| 2026-08-12 | ZAc 7.959,00 | +0,34 % | ZAc 7.999,00 | ZAc 8.074,00 | ZAc 7.940,00 | 838,25K |
| 2026-08-11 | ZAc 7.932,00 | +1,30 % | ZAc 7.790,00 | ZAc 7.985,00 | ZAc 7.758,00 | 975,67K |
| 2026-08-07 | ZAc 7.830,00 | +0,14 % | ZAc 7.700,00 | ZAc 7.890,00 | ZAc 7.790,00 | 1,06M |
| 2026-08-06 | ZAc 7.819,00 | +0,24 % | ZAc 7.700,00 | ZAc 7.971,00 | ZAc 7.717,00 | 359,65K |
| 2026-08-05 | ZAc 7.800,00 | 0,00 % | ZAc 7.825,00 | ZAc 7.857,00 | ZAc 7.744,00 | 790,08K |
| 2026-08-04 | ZAc 7.800,00 | +0,12 % | ZAc 7.750,00 | ZAc 7.828,00 | ZAc 7.738,00 | 738,07K |
| 2026-08-03 | ZAc 7.791,00 | -0,14 % | ZAc 7.874,00 | ZAc 7.900,00 | ZAc 7.720,00 | 1,71M |
| 2026-07-31 | ZAc 7.802,00 | +2,98 % | ZAc 7.526,00 | ZAc 7.974,00 | ZAc 7.605,00 | 1,75M |
| 2026-07-30 | ZAc 7.576,00 | +0,95 % | ZAc 7.450,00 | ZAc 7.694,50 | ZAc 7.443,00 | 322,16K |
| 2026-07-29 | ZAc 7.505,00 | +0,46 % | ZAc 7.400,00 | ZAc 7.578,00 | ZAc 7.445,00 | 512,54K |
| 2026-07-28 | ZAc 7.471,00 | -1,31 % | ZAc 7.401,00 | ZAc 7.471,00 | ZAc 7.100,00 | 2,50M |
| 2026-07-27 | ZAc 7.570,00 | +0,29 % | ZAc 7.619,00 | ZAc 7.729,00 | ZAc 7.548,00 | 328,96K |
| 2026-07-24 | ZAc 7.548,00 | +0,47 % | ZAc 7.511,00 | ZAc 7.618,00 | ZAc 7.502,00 | 350,42K |
| 2026-07-23 | ZAc 7.513,00 | -1,88 % | ZAc 7.660,00 | ZAc 7.627,00 | ZAc 7.475,00 | 887,88K |
| 2026-07-22 | ZAc 7.657,00 | -2,37 % | ZAc 7.830,00 | ZAc 7.827,00 | ZAc 7.593,00 | 800,73K |
| 2026-07-21 | ZAc 7.843,00 | -1,72 % | ZAc 7.850,00 | ZAc 8.095,00 | ZAc 7.843,00 | 602,61K |
| 2026-07-20 | ZAc 7.980,00 | +2,70 % | ZAc 7.900,00 | ZAc 8.125,00 | ZAc 7.705,00 | 621,35K |
| 2026-07-17 | ZAc 7.770,00 | -0,38 % | ZAc 7.785,00 | ZAc 7.815,00 | ZAc 7.711,00 | 365,88K |
| 2026-07-16 | ZAc 7.800,00 | +0,61 % | ZAc 7.903,00 | ZAc 7.880,00 | ZAc 7.730,00 | 262,81K |
| 2026-07-15 | ZAc 7.753,00 | -0,62 % | ZAc 7.903,00 | ZAc 7.824,00 | ZAc 7.707,00 | 275,07K |
| 2026-07-14 | ZAc 7.801,00 | -1,09 % | ZAc 7.887,00 | ZAc 7.990,00 | ZAc 7.729,00 | 405,14K |
| 2026-07-13 | ZAc 7.887,00 | -0,67 % | ZAc 7.864,00 | ZAc 7.924,00 | ZAc 7.863,00 | 165,79K |
| 2026-07-10 | ZAc 7.940,00 | +0,06 % | ZAc 7.925,00 | ZAc 8.035,00 | ZAc 7.869,00 | 527,29K |
| 2026-07-09 | ZAc 7.935,00 | -1,20 % | ZAc 8.064,00 | ZAc 8.100,00 | ZAc 7.926,00 | 384,29K |
| 2026-07-08 | ZAc 8.031,00 | -1,30 % | ZAc 8.199,00 | ZAc 8.124,00 | ZAc 7.970,00 | 373,69K |
| 2026-07-07 | ZAc 8.137,00 | +1,18 % | ZAc 8.060,00 | ZAc 8.295,00 | ZAc 8.001,00 | 403,05K |
| 2026-07-06 | ZAc 8.042,00 | -4,35 % | ZAc 8.600,00 | ZAc 8.470,00 | ZAc 8.000,00 | 1,34M |
| 2026-07-03 | ZAc 8.408,00 | +0,29 % | ZAc 8.340,00 | ZAc 8.532,00 | ZAc 8.294,00 | 666,77K |
| 2026-07-02 | ZAc 8.384,00 | +0,62 % | ZAc 8.300,00 | ZAc 8.400,00 | ZAc 8.271,00 | 266,00K |
| 2026-07-01 | ZAc 8.332,00 | -1,35 % | ZAc 8.400,00 | ZAc 8.439,00 | ZAc 8.283,00 | 1,02M |
| 2026-06-30 | ZAc 8.446,00 | +0,60 % | ZAc 8.230,00 | ZAc 8.455,00 | ZAc 8.305,00 | 689,08K |
| 2026-06-29 | ZAc 8.396,00 | +0,66 % | ZAc 8.221,00 | ZAc 8.499,00 | ZAc 8.320,00 | 1,38M |
| 2026-06-26 | ZAc 8.341,00 | -1,92 % | ZAc 8.580,00 | ZAc 8.545,00 | ZAc 8.327,00 | 2,59M |
| 2026-06-25 | ZAc 8.504,00 | +0,31 % | ZAc 8.503,00 | ZAc 8.549,00 | ZAc 8.374,00 | 922,74K |
| 2026-06-24 | ZAc 8.478,00 | -0,02 % | ZAc 8.550,00 | ZAc 8.605,00 | ZAc 8.451,00 | 1,24M |
| 2026-06-23 | ZAc 8.480,00 | +0,05 % | ZAc 8.400,00 | ZAc 8.504,50 | ZAc 8.358,00 | 388,51K |
| 2026-06-22 | ZAc 8.476,00 | -0,75 % | ZAc 8.545,00 | ZAc 8.711,00 | ZAc 8.403,00 | 955,96K |
| 2026-06-19 | ZAc 8.540,00 | +2,28 % | ZAc 8.102,00 | ZAc 8.680,00 | ZAc 8.270,00 | 4,49M |
| 2026-06-18 | ZAc 8.350,00 | +3,66 % | ZAc 8.010,00 | ZAc 8.350,00 | ZAc 8.001,00 | 4,15M |
| 2026-06-17 | ZAc 8.055,00 | +1,63 % | ZAc 8.000,00 | ZAc 8.055,00 | ZAc 7.836,00 | 423,49K |
| 2026-06-15 | ZAc 7.926,00 | -0,30 % | ZAc 8.000,00 | ZAc 8.051,00 | ZAc 7.706,00 | 629,95K |
| 2026-06-12 | ZAc 7.950,00 | +0,54 % | ZAc 8.063,00 | ZAc 8.059,00 | ZAc 7.833,00 | 395,74K |
| 2026-06-11 | ZAc 7.907,00 | +1,00 % | ZAc 7.829,00 | ZAc 7.964,00 | ZAc 7.765,00 | 407,01K |
| 2026-06-10 | ZAc 7.829,00 | +0,59 % | ZAc 7.700,00 | ZAc 7.908,00 | ZAc 7.748,00 | 502,41K |
| 2026-06-09 | ZAc 7.783,00 | +0,82 % | ZAc 7.900,00 | ZAc 7.845,00 | ZAc 7.583,00 | 598,95K |
| 2026-06-08 | ZAc 7.720,00 | -0,45 % | ZAc 7.555,00 | ZAc 7.930,00 | ZAc 7.658,00 | 393,12K |
| 2026-06-05 | ZAc 7.755,00 | +1,36 % | ZAc 7.699,00 | ZAc 7.968,00 | ZAc 7.555,00 | 714,04K |
| 2026-06-04 | ZAc 7.651,00 | -0,01 % | ZAc 7.650,00 | ZAc 7.703,00 | ZAc 7.562,00 | 816,10K |
| 2026-06-03 | ZAc 7.652,00 | -0,05 % | ZAc 7.722,00 | ZAc 7.755,00 | ZAc 7.603,00 | 1,05M |
| 2026-06-02 | ZAc 7.656,00 | +0,92 % | ZAc 7.627,00 | ZAc 7.698,00 | ZAc 7.590,00 | 961,56K |
| 2026-06-01 | ZAc 7.586,00 | -4,43 % | ZAc 7.850,00 | ZAc 7.930,00 | ZAc 7.586,00 | 1,78M |
| 2026-05-29 | ZAc 7.938,00 | -0,78 % | ZAc 8.079,00 | ZAc 8.013,00 | ZAc 7.856,00 | 1,70M |
| 2026-05-28 | ZAc 8.000,00 | -0,56 % | ZAc 8.149,00 | ZAc 8.048,00 | ZAc 7.909,00 | 1,08M |
| 2026-05-27 | ZAc 8.045,00 | -1,52 % | ZAc 8.074,00 | ZAc 8.169,00 | ZAc 7.947,00 | 689,95K |
| 2026-05-26 | ZAc 8.169,00 | -1,58 % | ZAc 8.200,00 | ZAc 8.391,00 | ZAc 8.083,00 | 1,39M |