Combined Motor Holdings Limited CMH
JSE · Südafrika · Einzelhandel
ZAc 3.560,00-140,00 (-3,78 %)
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 3.560,00 | -3,78 % | ZAc 3.521,00 | ZAc 3.599,00 | ZAc 3.520,00 | 7,66K |
| 2026-09-30 | ZAc 3.700,00 | 0,00 % | ZAc 3.511,00 | ZAc 3.700,00 | ZAc 3.511,00 | 12,27K |
| 2026-09-29 | ZAc 3.700,00 | +5,68 % | ZAc 3.649,00 | ZAc 3.701,00 | ZAc 3.563,00 | 435 |
| 2026-09-28 | ZAc 3.501,00 | +0,03 % | ZAc 3.550,00 | ZAc 3.550,00 | ZAc 3.501,00 | 650 |
| 2026-09-25 | ZAc 3.500,00 | -1,07 % | ZAc 3.600,00 | ZAc 3.600,00 | ZAc 3.460,00 | 33,50K |
| 2026-09-23 | ZAc 3.538,00 | +0,91 % | ZAc 3.599,00 | ZAc 3.600,00 | ZAc 3.538,00 | 39,77K |
| 2026-09-22 | ZAc 3.506,00 | +2,07 % | ZAc 3.594,00 | ZAc 3.600,00 | ZAc 3.452,00 | 52,16K |
| 2026-09-21 | ZAc 3.435,00 | -4,58 % | ZAc 3.650,00 | ZAc 3.650,00 | ZAc 3.426,00 | 14,80K |
| 2026-09-18 | ZAc 3.600,00 | -1,37 % | ZAc 3.778,00 | ZAc 3.778,00 | ZAc 3.550,00 | 95,33K |
| 2026-09-17 | ZAc 3.650,00 | +1,39 % | ZAc 3.600,00 | ZAc 3.650,00 | ZAc 3.600,00 | 4,45K |
| 2026-09-16 | ZAc 3.600,00 | -0,03 % | ZAc 3.650,00 | ZAc 3.650,00 | ZAc 3.600,00 | 5,12K |
| 2026-09-15 | ZAc 3.601,00 | -1,34 % | ZAc 3.723,00 | ZAc 3.898,00 | ZAc 3.431,00 | 44,05K |
| 2026-09-14 | ZAc 3.650,00 | 0,00 % | ZAc 3.775,00 | ZAc 3.799,00 | ZAc 3.650,00 | 38,64K |
| 2026-09-11 | ZAc 3.650,00 | -3,44 % | ZAc 3.701,00 | ZAc 3.701,00 | ZAc 3.600,00 | 10,66K |
| 2026-09-10 | ZAc 3.780,00 | +0,16 % | ZAc 3.774,00 | ZAc 3.780,00 | ZAc 3.650,00 | 3,08K |
| 2026-09-09 | ZAc 3.774,00 | -1,97 % | ZAc 3.850,00 | ZAc 3.850,00 | ZAc 3.774,00 | 3,83K |
| 2026-09-08 | ZAc 3.850,00 | +6,06 % | ZAc 3.625,00 | ZAc 3.873,00 | ZAc 3.625,00 | 4,89K |
| 2026-09-07 | ZAc 3.630,00 | -0,68 % | ZAc 3.626,00 | ZAc 3.750,00 | ZAc 3.600,00 | 7,94K |
| 2026-09-04 | ZAc 3.655,00 | -0,35 % | ZAc 3.849,00 | ZAc 3.881,00 | ZAc 3.655,00 | 8,77K |
| 2026-09-03 | ZAc 3.668,00 | -5,27 % | ZAc 3.701,00 | ZAc 3.846,00 | ZAc 3.668,00 | 70 |
| 2026-09-02 | ZAc 3.872,00 | -1,40 % | ZAc 3.732,00 | ZAc 3.872,00 | ZAc 3.732,00 | 512 |
| 2026-09-01 | ZAc 3.927,00 | +0,69 % | ZAc 3.800,00 | ZAc 3.927,00 | ZAc 3.750,00 | 84,00K |
| 2026-08-31 | ZAc 3.900,00 | +4,03 % | ZAc 3.749,00 | ZAc 3.900,00 | ZAc 3.749,00 | 18,60K |
| 2026-08-28 | ZAc 3.749,00 | -0,03 % | ZAc 3.870,00 | ZAc 3.870,00 | ZAc 3.700,00 | 6,91K |
| 2026-08-27 | ZAc 3.750,00 | +1,32 % | ZAc 3.749,00 | ZAc 3.801,00 | ZAc 3.749,00 | 98,10K |
| 2026-08-26 | ZAc 3.701,00 | -1,31 % | ZAc 3.576,00 | ZAc 3.750,00 | ZAc 3.515,00 | 158,79K |
| 2026-08-25 | ZAc 3.750,00 | -0,66 % | ZAc 3.799,00 | ZAc 3.799,00 | ZAc 3.466,00 | 38,76K |
| 2026-08-24 | ZAc 3.775,00 | -0,66 % | ZAc 3.898,00 | ZAc 3.900,00 | ZAc 3.750,00 | 130,51K |
| 2026-08-21 | ZAc 3.800,00 | 0,00 % | ZAc 3.691,00 | ZAc 3.800,00 | ZAc 3.690,00 | 7,10K |
| 2026-08-20 | ZAc 3.800,00 | -0,52 % | ZAc 3.960,00 | ZAc 3.999,00 | ZAc 3.470,00 | 57,99K |
| 2026-08-19 | ZAc 3.820,00 | -2,08 % | ZAc 3.884,00 | ZAc 3.945,00 | ZAc 3.820,00 | 139,89K |
| 2026-08-18 | ZAc 3.901,00 | -3,42 % | ZAc 4.004,00 | ZAc 4.004,00 | ZAc 3.901,00 | 285 |
| 2026-08-17 | ZAc 4.039,00 | -0,02 % | ZAc 4.039,00 | ZAc 4.039,00 | ZAc 4.039,00 | 10 |
| 2026-08-14 | ZAc 4.040,00 | -2,08 % | ZAc 4.102,00 | ZAc 4.102,00 | ZAc 3.975,00 | 6,58K |
| 2026-08-13 | ZAc 4.126,00 | +2,31 % | ZAc 3.871,00 | ZAc 4.126,00 | ZAc 3.871,00 | 3,94K |
| 2026-08-12 | ZAc 4.033,00 | 0,00 % | ZAc 4.033,00 | ZAc 4.041,00 | ZAc 4.033,00 | 12,21K |
| 2026-08-11 | ZAc 4.033,00 | -2,58 % | ZAc 4.068,00 | ZAc 4.130,00 | ZAc 3.951,00 | 30,77K |
| 2026-08-07 | ZAc 4.140,00 | +4,81 % | ZAc 3.950,00 | ZAc 4.149,00 | ZAc 3.900,00 | 18,70K |
| 2026-08-06 | ZAc 3.950,00 | -0,25 % | ZAc 3.950,00 | ZAc 3.960,00 | ZAc 3.950,00 | 5,55K |
| 2026-08-05 | ZAc 3.960,00 | +1,02 % | ZAc 3.945,00 | ZAc 3.995,00 | ZAc 3.945,00 | 21,07K |
| 2026-08-04 | ZAc 3.920,00 | -0,63 % | ZAc 3.940,00 | ZAc 3.940,00 | ZAc 3.920,00 | 40,13K |
| 2026-08-03 | ZAc 3.945,00 | +1,15 % | ZAc 3.500,00 | ZAc 3.994,00 | ZAc 3.600,00 | 11,09K |
| 2026-07-31 | ZAc 3.900,00 | 0,00 % | ZAc 3.520,00 | ZAc 3.900,00 | ZAc 3.653,00 | 4,51K |
| 2026-07-30 | ZAc 3.900,00 | +1,48 % | ZAc 3.844,00 | ZAc 3.900,00 | ZAc 3.844,00 | 2,44K |
| 2026-07-29 | ZAc 3.843,00 | -0,13 % | ZAc 3.847,00 | ZAc 3.850,00 | ZAc 3.800,00 | 7,93K |
| 2026-07-28 | ZAc 3.848,00 | -0,52 % | ZAc 3.703,00 | ZAc 3.848,00 | ZAc 3.601,00 | 32,85K |
| 2026-07-27 | ZAc 3.868,00 | -0,90 % | ZAc 3.868,00 | ZAc 3.993,00 | ZAc 3.860,00 | 32,04K |
| 2026-07-24 | ZAc 3.903,00 | +0,70 % | ZAc 3.952,00 | ZAc 3.990,00 | ZAc 3.900,00 | 5,92K |
| 2026-07-23 | ZAc 3.876,00 | -2,86 % | ZAc 3.990,00 | ZAc 3.950,00 | ZAc 3.874,00 | 7,88K |
| 2026-07-22 | ZAc 3.990,00 | +1,01 % | ZAc 3.910,00 | ZAc 3.990,00 | ZAc 3.851,00 | 23,22K |
| 2026-07-21 | ZAc 3.950,00 | -1,18 % | ZAc 3.900,00 | ZAc 3.950,00 | ZAc 3.871,00 | 6,48K |
| 2026-07-20 | ZAc 3.997,00 | +0,15 % | ZAc 4.019,00 | ZAc 4.016,00 | ZAc 3.855,00 | 13,83K |
| 2026-07-17 | ZAc 3.991,00 | +0,53 % | ZAc 3.955,00 | ZAc 4.019,00 | ZAc 3.955,00 | 31,28K |
| 2026-07-16 | ZAc 3.970,00 | -0,03 % | ZAc 3.999,00 | ZAc 3.999,00 | ZAc 3.970,00 | 12,27K |
| 2026-07-15 | ZAc 3.971,00 | +0,15 % | ZAc 4.020,00 | ZAc 4.023,00 | ZAc 3.970,00 | 24,81K |
| 2026-07-14 | ZAc 3.965,00 | 0,00 % | ZAc 3.951,00 | ZAc 3.965,00 | ZAc 3.900,00 | 11,17K |
| 2026-07-13 | ZAc 3.965,00 | -1,61 % | ZAc 4.030,00 | ZAc 4.030,00 | ZAc 3.964,00 | 6,38K |
| 2026-07-10 | ZAc 4.030,00 | +0,15 % | ZAc 3.969,00 | ZAc 4.100,00 | ZAc 3.882,00 | 92,72K |
| 2026-07-09 | ZAc 4.024,00 | +0,85 % | ZAc 3.990,00 | ZAc 4.024,00 | ZAc 3.915,00 | 17,36K |
| 2026-07-08 | ZAc 3.990,00 | 0,00 % | ZAc 3.950,00 | ZAc 3.990,00 | ZAc 3.950,00 | 9,75K |
| 2026-07-07 | ZAc 3.990,00 | +1,04 % | ZAc 3.850,00 | ZAc 3.990,00 | ZAc 3.860,00 | 20,39K |
| 2026-07-06 | ZAc 3.949,00 | +1,65 % | ZAc 3.950,00 | ZAc 3.950,00 | ZAc 3.861,00 | 2,52K |
| 2026-07-03 | ZAc 3.885,00 | -1,47 % | ZAc 3.943,00 | ZAc 3.950,00 | ZAc 3.880,00 | 31,36K |
| 2026-07-02 | ZAc 3.943,00 | +0,36 % | ZAc 3.946,00 | ZAc 3.943,00 | ZAc 3.822,00 | 3,84K |
| 2026-07-01 | ZAc 3.929,00 | -0,46 % | ZAc 3.900,00 | ZAc 3.946,00 | ZAc 3.850,00 | 23,07K |
| 2026-06-30 | ZAc 3.947,00 | +0,36 % | ZAc 3.938,00 | ZAc 3.947,00 | ZAc 3.853,00 | 11,90K |
| 2026-06-29 | ZAc 3.933,00 | 0,00 % | ZAc 3.784,00 | ZAc 3.933,00 | ZAc 3.784,00 | 28,89K |
| 2026-06-26 | ZAc 3.933,00 | +4,85 % | ZAc 3.850,00 | ZAc 3.944,00 | ZAc 3.778,00 | 68,52K |
| 2026-06-25 | ZAc 3.751,00 | -3,30 % | ZAc 3.944,00 | ZAc 3.944,00 | ZAc 3.751,00 | 24,35K |
| 2026-06-24 | ZAc 3.879,00 | 0,00 % | ZAc 3.879,00 | ZAc 3.879,00 | ZAc 3.879,00 | 0 |
| 2026-06-23 | ZAc 3.879,00 | +0,23 % | ZAc 3.949,00 | ZAc 3.949,00 | ZAc 3.791,00 | 1,24K |
| 2026-06-22 | ZAc 3.870,00 | -1,98 % | ZAc 3.800,00 | ZAc 3.870,00 | ZAc 3.800,00 | 1,18K |
| 2026-06-19 | ZAc 3.948,00 | -1,25 % | ZAc 3.700,00 | ZAc 3.948,00 | ZAc 3.700,00 | 3,09K |
| 2026-06-18 | ZAc 3.998,00 | +2,62 % | ZAc 3.896,00 | ZAc 3.998,00 | ZAc 3.769,00 | 9,05K |
| 2026-06-17 | ZAc 3.896,00 | -2,75 % | ZAc 4.004,00 | ZAc 4.004,00 | ZAc 3.707,00 | 25,33K |
| 2026-06-15 | ZAc 4.006,00 | +2,72 % | ZAc 3.834,00 | ZAc 4.024,00 | ZAc 3.818,00 | 22,91K |
| 2026-06-12 | ZAc 3.900,00 | +0,03 % | ZAc 3.964,00 | ZAc 3.971,00 | ZAc 3.888,00 | 15,09K |
| 2026-06-11 | ZAc 3.899,00 | -1,29 % | ZAc 3.965,00 | ZAc 4.001,00 | ZAc 3.813,00 | 33,14K |
| 2026-06-10 | ZAc 3.950,00 | -3,52 % | ZAc 4.094,00 | ZAc 4.094,00 | ZAc 3.711,00 | 105,96K |
| 2026-06-09 | ZAc 4.094,00 | +2,86 % | ZAc 3.979,00 | ZAc 4.094,00 | ZAc 3.827,00 | 49,66K |
| 2026-06-08 | ZAc 3.980,00 | 0,00 % | ZAc 3.977,00 | ZAc 3.980,00 | ZAc 3.860,00 | 7,19K |
| 2026-06-05 | ZAc 3.980,00 | -0,48 % | ZAc 3.967,00 | ZAc 4.005,00 | ZAc 3.827,00 | 41,24K |
| 2026-06-04 | ZAc 3.999,00 | -0,37 % | ZAc 3.981,00 | ZAc 4.014,00 | ZAc 3.862,00 | 6,48K |
| 2026-06-03 | ZAc 4.014,00 | -0,86 % | ZAc 4.049,00 | ZAc 4.049,00 | ZAc 4.000,00 | 1,63K |
| 2026-06-02 | ZAc 4.049,00 | +0,87 % | ZAc 4.094,00 | ZAc 4.094,00 | ZAc 3.971,00 | 5,91K |
| 2026-06-01 | ZAc 4.014,00 | +1,24 % | ZAc 3.984,00 | ZAc 4.096,00 | ZAc 3.984,00 | 22,22K |
| 2026-05-29 | ZAc 3.965,00 | -1,12 % | ZAc 4.098,00 | ZAc 4.098,00 | ZAc 3.965,00 | 20,68K |
| 2026-05-28 | ZAc 4.010,00 | +1,06 % | ZAc 3.968,00 | ZAc 4.098,00 | ZAc 3.968,00 | 10,09K |
| 2026-05-27 | ZAc 3.968,00 | +4,42 % | ZAc 3.906,00 | ZAc 3.999,00 | ZAc 3.900,00 | 20,13K |
| 2026-05-26 | ZAc 3.800,00 | 0,00 % | ZAc 3.849,00 | ZAc 3.849,00 | ZAc 3.750,00 | 7,09K |