Bidvest Group Limited BVT
JSE · Südafrika · Einzelhandel
ZAc 22.507,00+14,00 (+0,06 %)
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 22.500,00 | +0,03 % | ZAc 22.700,00 | ZAc 22.700,00 | ZAc 22.070,00 | 278,29K |
| 2026-09-30 | ZAc 22.493,00 | -0,02 % | ZAc 22.999,00 | ZAc 22.651,00 | ZAc 22.372,00 | 934,00K |
| 2026-09-29 | ZAc 22.498,00 | +0,03 % | ZAc 22.800,00 | ZAc 22.899,50 | ZAc 22.311,00 | 655,58K |
| 2026-09-28 | ZAc 22.491,00 | +0,86 % | ZAc 22.351,00 | ZAc 22.774,00 | ZAc 22.343,00 | 945,03K |
| 2026-09-25 | ZAc 22.300,00 | -2,52 % | ZAc 22.614,00 | ZAc 22.821,00 | ZAc 22.181,00 | 1,31M |
| 2026-09-23 | ZAc 22.877,00 | -0,54 % | ZAc 23.034,00 | ZAc 23.046,00 | ZAc 22.545,00 | 864,82K |
| 2026-09-22 | ZAc 23.001,00 | -0,86 % | ZAc 22.900,00 | ZAc 23.520,00 | ZAc 22.433,00 | 1,14M |
| 2026-09-21 | ZAc 23.200,00 | -0,71 % | ZAc 23.520,00 | ZAc 23.602,00 | ZAc 23.155,00 | 831,61K |
| 2026-09-18 | ZAc 23.366,00 | +1,50 % | ZAc 23.340,00 | ZAc 23.366,00 | ZAc 23.000,00 | 2,59M |
| 2026-09-17 | ZAc 23.020,00 | -0,60 % | ZAc 22.901,00 | ZAc 23.384,00 | ZAc 22.951,00 | 2,33M |
| 2026-09-16 | ZAc 23.159,00 | +0,08 % | ZAc 23.300,00 | ZAc 23.199,00 | ZAc 22.939,00 | 800,17K |
| 2026-09-15 | ZAc 23.140,00 | +0,61 % | ZAc 23.200,00 | ZAc 23.147,00 | ZAc 22.900,00 | 622,45K |
| 2026-09-14 | ZAc 23.000,00 | -0,80 % | ZAc 23.517,00 | ZAc 23.228,00 | ZAc 22.917,00 | 745,29K |
| 2026-09-11 | ZAc 23.185,00 | -0,34 % | ZAc 22.900,00 | ZAc 23.331,00 | ZAc 23.077,00 | 691,89K |
| 2026-09-10 | ZAc 23.263,00 | +0,26 % | ZAc 23.166,00 | ZAc 23.320,00 | ZAc 22.950,00 | 703,22K |
| 2026-09-09 | ZAc 23.203,00 | +0,20 % | ZAc 23.520,00 | ZAc 23.517,00 | ZAc 22.978,00 | 723,13K |
| 2026-09-08 | ZAc 23.157,00 | +0,43 % | ZAc 22.800,00 | ZAc 23.157,00 | ZAc 22.820,00 | 444,18K |
| 2026-09-07 | ZAc 23.058,00 | +0,25 % | ZAc 23.000,00 | ZAc 23.206,00 | ZAc 22.884,00 | 398,42K |
| 2026-09-04 | ZAc 23.000,00 | -0,47 % | ZAc 23.500,00 | ZAc 23.218,00 | ZAc 22.891,00 | 847,18K |
| 2026-09-03 | ZAc 23.108,00 | +2,93 % | ZAc 22.476,00 | ZAc 23.200,00 | ZAc 22.263,00 | 892,11K |
| 2026-09-02 | ZAc 22.450,00 | -1,94 % | ZAc 22.900,00 | ZAc 23.355,00 | ZAc 22.450,00 | 1,76M |
| 2026-09-01 | ZAc 22.893,00 | -2,08 % | ZAc 23.603,00 | ZAc 23.646,00 | ZAc 22.401,00 | 1,46M |
| 2026-08-31 | ZAc 23.380,00 | -1,32 % | ZAc 24.489,00 | ZAc 23.999,00 | ZAc 22.927,00 | 1,72M |
| 2026-08-28 | ZAc 23.693,00 | +0,83 % | ZAc 23.499,00 | ZAc 24.093,00 | ZAc 23.555,00 | 1,05M |
| 2026-08-27 | ZAc 23.499,00 | -1,31 % | ZAc 23.501,00 | ZAc 23.938,00 | ZAc 23.351,00 | 863,42K |
| 2026-08-26 | ZAc 23.810,00 | -0,33 % | ZAc 23.889,00 | ZAc 24.240,00 | ZAc 23.639,00 | 664,74K |
| 2026-08-25 | ZAc 23.889,00 | +0,26 % | ZAc 23.600,00 | ZAc 24.135,00 | ZAc 23.311,00 | 1,29M |
| 2026-08-24 | ZAc 23.826,00 | -1,55 % | ZAc 24.038,00 | ZAc 24.321,00 | ZAc 23.799,00 | 1,03M |
| 2026-08-21 | ZAc 24.200,00 | +1,21 % | ZAc 24.100,00 | ZAc 24.273,00 | ZAc 23.899,00 | 879,85K |
| 2026-08-20 | ZAc 23.910,00 | -1,92 % | ZAc 24.500,00 | ZAc 24.364,00 | ZAc 23.728,00 | 1,21M |
| 2026-08-19 | ZAc 24.378,00 | +1,41 % | ZAc 23.801,00 | ZAc 24.378,00 | ZAc 23.850,00 | 614,97K |
| 2026-08-18 | ZAc 24.038,00 | -1,43 % | ZAc 24.350,00 | ZAc 24.498,00 | ZAc 23.834,00 | 920,62K |
| 2026-08-17 | ZAc 24.387,00 | -0,65 % | ZAc 24.500,00 | ZAc 24.699,00 | ZAc 23.969,00 | 960,80K |
| 2026-08-14 | ZAc 24.546,00 | -0,42 % | ZAc 24.800,00 | ZAc 24.915,00 | ZAc 24.461,00 | 812,29K |
| 2026-08-13 | ZAc 24.650,00 | +0,86 % | ZAc 24.665,00 | ZAc 24.697,00 | ZAc 24.366,00 | 913,00K |
| 2026-08-12 | ZAc 24.440,00 | -0,24 % | ZAc 24.800,00 | ZAc 24.693,00 | ZAc 24.294,00 | 1,69M |
| 2026-08-11 | ZAc 24.500,00 | -1,30 % | ZAc 24.761,00 | ZAc 24.955,00 | ZAc 24.321,00 | 1,14M |
| 2026-08-07 | ZAc 24.822,00 | -1,03 % | ZAc 24.773,00 | ZAc 25.095,00 | ZAc 24.761,00 | 793,18K |
| 2026-08-06 | ZAc 25.080,00 | -0,18 % | ZAc 24.670,00 | ZAc 25.509,00 | ZAc 25.080,00 | 741,12K |
| 2026-08-05 | ZAc 25.124,00 | +0,31 % | ZAc 24.700,00 | ZAc 25.329,00 | ZAc 24.926,00 | 696,02K |
| 2026-08-04 | ZAc 25.047,00 | +0,67 % | ZAc 24.815,00 | ZAc 25.134,00 | ZAc 24.868,00 | 566,31K |
| 2026-08-03 | ZAc 24.881,00 | +0,30 % | ZAc 24.990,00 | ZAc 25.031,00 | ZAc 24.840,00 | 597,16K |
| 2026-07-31 | ZAc 24.807,00 | +1,04 % | ZAc 24.880,00 | ZAc 24.876,00 | ZAc 24.592,00 | 960,61K |
| 2026-07-30 | ZAc 24.551,00 | +0,57 % | ZAc 24.069,00 | ZAc 24.856,00 | ZAc 24.072,00 | 979,39K |
| 2026-07-29 | ZAc 24.411,00 | +0,66 % | ZAc 24.360,00 | ZAc 24.411,00 | ZAc 24.069,00 | 641,28K |
| 2026-07-28 | ZAc 24.252,00 | +0,57 % | ZAc 24.360,00 | ZAc 24.303,00 | ZAc 23.917,00 | 810,54K |
| 2026-07-27 | ZAc 24.114,00 | +2,29 % | ZAc 23.574,00 | ZAc 24.176,00 | ZAc 23.599,00 | 1,01M |
| 2026-07-24 | ZAc 23.574,00 | +1,30 % | ZAc 23.200,00 | ZAc 23.574,00 | ZAc 23.269,00 | 453,07K |
| 2026-07-23 | ZAc 23.272,00 | -2,20 % | ZAc 23.987,00 | ZAc 23.742,00 | ZAc 23.208,00 | 541,36K |
| 2026-07-22 | ZAc 23.795,00 | +0,49 % | ZAc 23.400,00 | ZAc 23.842,00 | ZAc 23.526,00 | 351,67K |
| 2026-07-21 | ZAc 23.680,00 | +0,15 % | ZAc 23.437,00 | ZAc 23.847,00 | ZAc 23.475,00 | 344,72K |
| 2026-07-20 | ZAc 23.645,00 | -0,83 % | ZAc 23.425,00 | ZAc 23.826,00 | ZAc 23.552,00 | 215,85K |
| 2026-07-17 | ZAc 23.843,00 | +1,03 % | ZAc 23.789,00 | ZAc 23.937,00 | ZAc 23.405,00 | 292,37K |
| 2026-07-16 | ZAc 23.600,00 | +0,59 % | ZAc 23.300,00 | ZAc 23.961,00 | ZAc 23.225,00 | 635,84K |
| 2026-07-15 | ZAc 23.462,00 | -1,25 % | ZAc 23.922,00 | ZAc 23.805,00 | ZAc 23.384,00 | 546,51K |
| 2026-07-14 | ZAc 23.758,00 | +0,46 % | ZAc 23.970,00 | ZAc 23.973,00 | ZAc 23.267,00 | 1,11M |
| 2026-07-13 | ZAc 23.650,00 | +0,46 % | ZAc 23.301,00 | ZAc 23.768,00 | ZAc 23.344,00 | 379,64K |
| 2026-07-10 | ZAc 23.542,00 | +1,04 % | ZAc 23.400,00 | ZAc 23.787,00 | ZAc 23.274,00 | 1,08M |
| 2026-07-09 | ZAc 23.300,00 | -1,29 % | ZAc 24.177,00 | ZAc 24.000,00 | ZAc 23.300,00 | 803,06K |
| 2026-07-08 | ZAc 23.605,00 | -1,61 % | ZAc 24.177,00 | ZAc 24.174,00 | ZAc 23.126,00 | 637,95K |
| 2026-07-07 | ZAc 23.991,00 | -0,77 % | ZAc 24.177,00 | ZAc 24.144,00 | ZAc 23.937,00 | 311,83K |
| 2026-07-06 | ZAc 24.177,00 | -0,53 % | ZAc 24.499,00 | ZAc 24.559,00 | ZAc 24.023,00 | 472,70K |
| 2026-07-03 | ZAc 24.307,00 | +1,02 % | ZAc 24.800,00 | ZAc 24.799,00 | ZAc 24.092,00 | 383,13K |
| 2026-07-02 | ZAc 24.061,00 | +1,47 % | ZAc 23.700,00 | ZAc 24.222,00 | ZAc 23.500,00 | 504,47K |
| 2026-07-01 | ZAc 23.713,00 | -0,98 % | ZAc 24.498,00 | ZAc 24.478,00 | ZAc 23.553,00 | 513,11K |
| 2026-06-30 | ZAc 23.947,00 | -1,11 % | ZAc 23.802,00 | ZAc 24.345,00 | ZAc 23.870,00 | 812,41K |
| 2026-06-29 | ZAc 24.216,00 | +1,69 % | ZAc 24.490,00 | ZAc 24.387,00 | ZAc 24.030,00 | 540,53K |
| 2026-06-26 | ZAc 23.814,00 | -3,13 % | ZAc 24.543,00 | ZAc 24.645,00 | ZAc 23.814,00 | 752,49K |
| 2026-06-25 | ZAc 24.584,00 | +1,42 % | ZAc 24.000,00 | ZAc 24.584,00 | ZAc 23.966,00 | 882,84K |
| 2026-06-24 | ZAc 24.239,00 | -1,58 % | ZAc 24.800,00 | ZAc 24.794,00 | ZAc 24.018,00 | 923,64K |
| 2026-06-23 | ZAc 24.629,00 | +0,10 % | ZAc 24.369,00 | ZAc 24.746,00 | ZAc 24.252,00 | 585,60K |
| 2026-06-22 | ZAc 24.604,00 | -0,11 % | ZAc 24.112,00 | ZAc 24.734,00 | ZAc 24.270,00 | 681,30K |
| 2026-06-19 | ZAc 24.631,00 | +1,73 % | ZAc 23.800,00 | ZAc 24.966,00 | ZAc 23.897,00 | 1,54M |
| 2026-06-18 | ZAc 24.211,00 | -0,42 % | ZAc 23.986,00 | ZAc 24.582,00 | ZAc 23.829,00 | 2,40M |
| 2026-06-17 | ZAc 24.314,00 | +0,43 % | ZAc 24.210,00 | ZAc 24.314,00 | ZAc 23.958,00 | 566,35K |
| 2026-06-15 | ZAc 24.210,00 | +1,55 % | ZAc 23.857,00 | ZAc 24.468,00 | ZAc 23.817,00 | 563,61K |
| 2026-06-12 | ZAc 23.840,00 | +2,57 % | ZAc 23.499,00 | ZAc 24.088,00 | ZAc 23.461,00 | 1,01M |
| 2026-06-11 | ZAc 23.242,00 | +0,63 % | ZAc 23.722,00 | ZAc 23.384,00 | ZAc 22.831,00 | 849,55K |
| 2026-06-10 | ZAc 23.096,00 | -0,98 % | ZAc 23.422,00 | ZAc 23.359,00 | ZAc 23.025,00 | 583,49K |
| 2026-06-09 | ZAc 23.325,00 | +0,54 % | ZAc 23.699,00 | ZAc 23.564,00 | ZAc 23.099,00 | 710,29K |
| 2026-06-08 | ZAc 23.200,00 | 0,00 % | ZAc 23.400,00 | ZAc 23.348,00 | ZAc 23.054,00 | 1,16M |
| 2026-06-05 | ZAc 23.200,00 | -0,29 % | ZAc 22.901,00 | ZAc 23.628,00 | ZAc 23.006,00 | 1,13M |
| 2026-06-04 | ZAc 23.267,00 | -0,70 % | ZAc 23.430,00 | ZAc 23.898,00 | ZAc 23.215,00 | 651,60K |
| 2026-06-03 | ZAc 23.430,00 | +1,66 % | ZAc 23.196,00 | ZAc 23.655,00 | ZAc 22.808,58 | 4,09M |
| 2026-06-02 | ZAc 23.047,00 | -0,72 % | ZAc 23.111,00 | ZAc 23.398,00 | ZAc 23.038,00 | 724,57K |
| 2026-06-01 | ZAc 23.215,00 | -0,67 % | ZAc 23.399,00 | ZAc 23.574,00 | ZAc 23.126,00 | 742,76K |
| 2026-05-29 | ZAc 23.372,00 | -1,55 % | ZAc 24.000,00 | ZAc 24.041,00 | ZAc 23.372,00 | 1,41M |
| 2026-05-28 | ZAc 23.741,00 | -0,52 % | ZAc 23.700,00 | ZAc 23.971,00 | ZAc 23.517,00 | 561,83K |
| 2026-05-27 | ZAc 23.865,00 | +0,69 % | ZAc 23.702,00 | ZAc 24.027,00 | ZAc 23.628,00 | 439,90K |
| 2026-05-26 | ZAc 23.702,00 | -1,43 % | ZAc 23.500,00 | ZAc 23.965,00 | ZAc 23.501,00 | 356,81K |