Clicks Group Limited CLS
JSE · Südafrika · Einzelhandel
ZAc 21.244,00+344,00 (+1,65 %)
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 21.327,00 | +2,04 % | ZAc 21.490,00 | ZAc 21.490,00 | ZAc 20.617,00 | 552,48K |
| 2026-09-30 | ZAc 20.900,00 | -2,34 % | ZAc 21.630,00 | ZAc 21.616,00 | ZAc 20.900,00 | 1,75M |
| 2026-09-29 | ZAc 21.400,00 | +0,38 % | ZAc 21.489,00 | ZAc 21.500,00 | ZAc 21.146,00 | 1,34M |
| 2026-09-28 | ZAc 21.319,00 | +1,04 % | ZAc 20.905,00 | ZAc 21.599,00 | ZAc 20.962,00 | 1,95M |
| 2026-09-25 | ZAc 21.099,00 | -0,48 % | ZAc 21.100,00 | ZAc 21.284,00 | ZAc 20.793,00 | 2,21M |
| 2026-09-23 | ZAc 21.200,00 | +0,28 % | ZAc 20.900,00 | ZAc 21.221,00 | ZAc 20.771,00 | 2,02M |
| 2026-09-22 | ZAc 21.140,00 | +2,39 % | ZAc 20.899,00 | ZAc 21.178,00 | ZAc 20.411,00 | 1,73M |
| 2026-09-21 | ZAc 20.647,00 | +1,15 % | ZAc 20.452,00 | ZAc 20.733,00 | ZAc 20.053,00 | 1,60M |
| 2026-09-18 | ZAc 20.413,00 | -1,05 % | ZAc 20.630,00 | ZAc 20.802,00 | ZAc 20.077,00 | 4,46M |
| 2026-09-17 | ZAc 20.630,00 | +8,62 % | ZAc 19.200,00 | ZAc 20.849,00 | ZAc 19.007,00 | 5,69M |
| 2026-09-16 | ZAc 18.993,00 | +0,60 % | ZAc 18.750,00 | ZAc 19.105,00 | ZAc 18.659,00 | 1,46M |
| 2026-09-15 | ZAc 18.879,00 | +1,40 % | ZAc 18.652,00 | ZAc 19.166,00 | ZAc 18.366,00 | 1,26M |
| 2026-09-14 | ZAc 18.619,00 | +0,03 % | ZAc 18.950,00 | ZAc 18.963,00 | ZAc 18.437,00 | 1,31M |
| 2026-09-11 | ZAc 18.613,00 | -4,23 % | ZAc 19.310,00 | ZAc 19.390,00 | ZAc 18.578,00 | 1,42M |
| 2026-09-10 | ZAc 19.435,00 | +1,91 % | ZAc 18.951,00 | ZAc 19.458,00 | ZAc 18.667,00 | 968,94K |
| 2026-09-09 | ZAc 19.071,00 | -2,45 % | ZAc 19.501,00 | ZAc 19.551,00 | ZAc 18.961,00 | 1,23M |
| 2026-09-08 | ZAc 19.550,00 | -0,12 % | ZAc 19.550,00 | ZAc 19.555,00 | ZAc 19.255,00 | 585,95K |
| 2026-09-07 | ZAc 19.573,00 | -2,27 % | ZAc 20.529,00 | ZAc 20.400,00 | ZAc 19.503,00 | 640,69K |
| 2026-09-04 | ZAc 20.028,00 | -1,50 % | ZAc 20.163,00 | ZAc 20.469,00 | ZAc 19.866,00 | 592,28K |
| 2026-09-03 | ZAc 20.334,00 | +0,42 % | ZAc 20.255,00 | ZAc 20.465,00 | ZAc 20.148,00 | 725,93K |
| 2026-09-02 | ZAc 20.249,00 | -1,94 % | ZAc 20.650,00 | ZAc 20.759,00 | ZAc 20.249,00 | 1,48M |
| 2026-09-01 | ZAc 20.650,00 | +4,03 % | ZAc 20.434,00 | ZAc 20.897,00 | ZAc 19.899,00 | 2,15M |
| 2026-08-31 | ZAc 19.850,00 | -1,12 % | ZAc 20.000,00 | ZAc 20.110,00 | ZAc 19.770,00 | 4,04M |
| 2026-08-28 | ZAc 20.074,00 | -0,21 % | ZAc 20.010,00 | ZAc 20.416,00 | ZAc 19.928,00 | 917,51K |
| 2026-08-27 | ZAc 20.117,00 | +0,84 % | ZAc 20.200,00 | ZAc 20.422,00 | ZAc 19.888,00 | 1,33M |
| 2026-08-26 | ZAc 19.950,00 | -0,01 % | ZAc 20.001,00 | ZAc 20.081,00 | ZAc 19.815,00 | 1,64M |
| 2026-08-25 | ZAc 19.952,00 | -0,65 % | ZAc 20.021,00 | ZAc 20.187,00 | ZAc 19.886,00 | 1,05M |
| 2026-08-24 | ZAc 20.083,00 | -3,91 % | ZAc 20.999,00 | ZAc 20.996,00 | ZAc 20.075,00 | 1,01M |
| 2026-08-21 | ZAc 20.901,00 | +2,09 % | ZAc 20.850,00 | ZAc 21.045,00 | ZAc 20.527,00 | 1,74M |
| 2026-08-20 | ZAc 20.474,00 | -1,76 % | ZAc 21.188,00 | ZAc 20.992,00 | ZAc 20.435,00 | 986,38K |
| 2026-08-19 | ZAc 20.840,00 | -0,53 % | ZAc 21.249,00 | ZAc 21.246,00 | ZAc 20.840,00 | 1,04M |
| 2026-08-18 | ZAc 20.950,00 | +0,16 % | ZAc 21.399,00 | ZAc 21.229,00 | ZAc 20.850,00 | 1,23M |
| 2026-08-17 | ZAc 20.917,00 | -0,67 % | ZAc 21.444,00 | ZAc 21.327,00 | ZAc 20.828,00 | 1,19M |
| 2026-08-14 | ZAc 21.058,00 | -1,77 % | ZAc 21.450,00 | ZAc 21.588,00 | ZAc 21.042,00 | 1,12M |
| 2026-08-13 | ZAc 21.438,00 | +1,82 % | ZAc 21.074,00 | ZAc 21.674,00 | ZAc 20.902,00 | 1,26M |
| 2026-08-12 | ZAc 21.054,00 | -2,35 % | ZAc 22.448,00 | ZAc 22.403,00 | ZAc 21.046,00 | 983,57K |
| 2026-08-11 | ZAc 21.561,00 | -0,18 % | ZAc 21.994,00 | ZAc 21.713,00 | ZAc 21.250,00 | 965,33K |
| 2026-08-07 | ZAc 21.600,00 | -1,19 % | ZAc 21.751,00 | ZAc 21.964,00 | ZAc 21.500,00 | 963,10K |
| 2026-08-06 | ZAc 21.860,00 | +1,06 % | ZAc 21.630,00 | ZAc 22.141,00 | ZAc 21.600,00 | 959,40K |
| 2026-08-05 | ZAc 21.630,00 | -1,07 % | ZAc 21.900,00 | ZAc 22.045,00 | ZAc 21.610,00 | 863,27K |
| 2026-08-04 | ZAc 21.865,00 | -0,16 % | ZAc 21.991,00 | ZAc 21.995,00 | ZAc 21.630,00 | 621,77K |
| 2026-08-03 | ZAc 21.900,00 | -0,70 % | ZAc 22.236,00 | ZAc 22.292,00 | ZAc 21.766,00 | 628,10K |
| 2026-07-31 | ZAc 22.054,00 | +1,37 % | ZAc 22.199,00 | ZAc 22.088,00 | ZAc 21.725,00 | 1,49M |
| 2026-07-30 | ZAc 21.755,00 | +0,46 % | ZAc 21.979,00 | ZAc 22.042,00 | ZAc 21.477,00 | 1,01M |
| 2026-07-29 | ZAc 21.655,00 | 0,00 % | ZAc 21.699,00 | ZAc 21.841,00 | ZAc 21.385,00 | 781,71K |
| 2026-07-28 | ZAc 21.655,00 | +0,87 % | ZAc 21.469,00 | ZAc 21.762,00 | ZAc 21.312,00 | 836,84K |
| 2026-07-27 | ZAc 21.469,00 | +1,14 % | ZAc 21.302,00 | ZAc 21.582,00 | ZAc 21.346,00 | 559,50K |
| 2026-07-24 | ZAc 21.227,00 | +0,71 % | ZAc 21.068,00 | ZAc 21.489,00 | ZAc 21.133,00 | 643,70K |
| 2026-07-23 | ZAc 21.077,00 | -3,98 % | ZAc 21.955,00 | ZAc 22.399,00 | ZAc 21.077,00 | 1,50M |
| 2026-07-22 | ZAc 21.951,00 | -3,54 % | ZAc 22.600,00 | ZAc 22.947,00 | ZAc 21.951,00 | 1,63M |
| 2026-07-21 | ZAc 22.756,00 | -0,32 % | ZAc 22.705,00 | ZAc 22.900,00 | ZAc 22.401,00 | 2,15M |
| 2026-07-20 | ZAc 22.828,00 | -0,46 % | ZAc 22.934,00 | ZAc 23.073,00 | ZAc 22.714,00 | 1,66M |
| 2026-07-17 | ZAc 22.934,00 | +2,36 % | ZAc 22.276,00 | ZAc 22.934,00 | ZAc 22.153,00 | 1,57M |
| 2026-07-16 | ZAc 22.405,00 | -0,56 % | ZAc 22.201,00 | ZAc 22.500,00 | ZAc 22.145,00 | 1,03M |
| 2026-07-15 | ZAc 22.531,00 | +3,36 % | ZAc 21.951,00 | ZAc 22.531,00 | ZAc 21.721,00 | 1,49M |
| 2026-07-14 | ZAc 21.798,00 | -0,59 % | ZAc 22.186,00 | ZAc 22.186,00 | ZAc 21.665,00 | 3,56M |
| 2026-07-13 | ZAc 21.927,00 | -2,55 % | ZAc 22.800,00 | ZAc 22.701,00 | ZAc 21.927,00 | 918,50K |
| 2026-07-10 | ZAc 22.500,00 | +0,60 % | ZAc 22.400,00 | ZAc 22.953,00 | ZAc 22.362,00 | 743,76K |
| 2026-07-09 | ZAc 22.366,00 | -0,72 % | ZAc 22.724,00 | ZAc 23.397,00 | ZAc 22.366,00 | 1,46M |
| 2026-07-08 | ZAc 22.529,00 | -4,34 % | ZAc 23.997,00 | ZAc 23.994,00 | ZAc 22.522,00 | 1,74M |
| 2026-07-07 | ZAc 23.550,00 | +0,60 % | ZAc 23.061,00 | ZAc 23.706,50 | ZAc 23.061,00 | 1,28M |
| 2026-07-06 | ZAc 23.410,00 | -1,84 % | ZAc 23.589,00 | ZAc 23.941,00 | ZAc 23.340,00 | 2,99M |
| 2026-07-03 | ZAc 23.849,00 | +3,52 % | ZAc 23.599,00 | ZAc 24.200,00 | ZAc 23.205,00 | 2,59M |
| 2026-07-02 | ZAc 23.039,00 | -0,63 % | ZAc 23.185,00 | ZAc 23.487,00 | ZAc 23.021,00 | 1,54M |
| 2026-07-01 | ZAc 23.185,00 | +1,93 % | ZAc 22.500,00 | ZAc 23.195,00 | ZAc 22.331,00 | 1,80M |
| 2026-06-30 | ZAc 22.747,00 | -0,75 % | ZAc 22.641,00 | ZAc 23.025,00 | ZAc 22.617,00 | 2,72M |
| 2026-06-29 | ZAc 22.919,00 | +3,71 % | ZAc 22.799,00 | ZAc 23.015,00 | ZAc 22.100,00 | 1,54M |
| 2026-06-26 | ZAc 22.100,00 | -2,49 % | ZAc 22.700,00 | ZAc 22.897,00 | ZAc 22.002,00 | 1,34M |
| 2026-06-25 | ZAc 22.664,00 | -1,42 % | ZAc 22.800,00 | ZAc 23.166,00 | ZAc 22.600,00 | 1,09M |
| 2026-06-24 | ZAc 22.990,00 | -0,51 % | ZAc 23.276,00 | ZAc 23.485,00 | ZAc 22.780,00 | 1,08M |
| 2026-06-23 | ZAc 23.109,00 | -3,19 % | ZAc 23.800,00 | ZAc 23.881,00 | ZAc 23.109,00 | 1,06M |
| 2026-06-22 | ZAc 23.870,00 | -1,75 % | ZAc 24.300,00 | ZAc 24.359,00 | ZAc 23.856,00 | 1,01M |
| 2026-06-19 | ZAc 24.294,00 | +3,24 % | ZAc 23.301,00 | ZAc 24.528,00 | ZAc 23.331,00 | 3,23M |
| 2026-06-18 | ZAc 23.531,00 | +0,88 % | ZAc 23.350,00 | ZAc 23.621,00 | ZAc 23.164,00 | 3,94M |
| 2026-06-17 | ZAc 23.325,00 | -0,33 % | ZAc 23.323,00 | ZAc 23.626,00 | ZAc 23.209,00 | 1,02M |
| 2026-06-15 | ZAc 23.403,00 | -0,57 % | ZAc 23.625,00 | ZAc 23.974,00 | ZAc 23.390,00 | 943,94K |
| 2026-06-12 | ZAc 23.537,00 | +0,30 % | ZAc 23.580,00 | ZAc 24.120,00 | ZAc 23.449,00 | 714,10K |
| 2026-06-11 | ZAc 23.467,00 | -0,24 % | ZAc 23.501,00 | ZAc 23.676,00 | ZAc 23.225,00 | 776,88K |
| 2026-06-10 | ZAc 23.524,00 | +0,59 % | ZAc 23.434,00 | ZAc 23.804,00 | ZAc 23.278,00 | 1,06M |
| 2026-06-09 | ZAc 23.386,00 | -1,99 % | ZAc 23.861,00 | ZAc 23.986,00 | ZAc 23.283,00 | 947,41K |
| 2026-06-08 | ZAc 23.861,00 | +1,54 % | ZAc 23.402,00 | ZAc 23.938,00 | ZAc 22.542,00 | 1,75M |
| 2026-06-05 | ZAc 23.500,00 | -0,08 % | ZAc 23.450,00 | ZAc 23.667,00 | ZAc 23.250,00 | 3,16M |
| 2026-06-04 | ZAc 23.518,00 | +0,29 % | ZAc 23.899,00 | ZAc 23.900,00 | ZAc 23.476,00 | 1,26M |
| 2026-06-03 | ZAc 23.449,00 | -0,95 % | ZAc 23.674,00 | ZAc 23.965,00 | ZAc 23.449,00 | 976,63K |
| 2026-06-02 | ZAc 23.674,00 | +0,54 % | ZAc 23.968,00 | ZAc 23.949,00 | ZAc 23.222,00 | 1,98M |
| 2026-06-01 | ZAc 23.546,00 | +0,41 % | ZAc 23.512,00 | ZAc 23.831,00 | ZAc 23.345,00 | 2,57M |
| 2026-05-29 | ZAc 23.450,00 | -3,60 % | ZAc 24.400,00 | ZAc 24.400,00 | ZAc 23.450,00 | 4,64M |
| 2026-05-28 | ZAc 24.326,00 | -3,38 % | ZAc 25.111,00 | ZAc 25.217,00 | ZAc 24.326,00 | 1,35M |
| 2026-05-27 | ZAc 25.177,00 | +2,18 % | ZAc 25.258,00 | ZAc 25.171,00 | ZAc 24.555,00 | 1,25M |
| 2026-05-26 | ZAc 24.641,00 | -0,69 % | ZAc 24.701,00 | ZAc 25.092,00 | ZAc 24.500,00 | 670,09K |