Coronation Fund Managers Limited CML
JSE · Südafrika · Finanzen
ZAc 4.167,00+33,00 (+0,80 %)
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 4.188,00 | -1,13 % | ZAc 4.230,00 | ZAc 4.230,00 | ZAc 4.129,00 | 348,00K |
| 2026-09-30 | ZAc 4.236,00 | -0,26 % | ZAc 4.220,00 | ZAc 4.274,00 | ZAc 4.232,00 | 312,64K |
| 2026-09-29 | ZAc 4.247,00 | -0,09 % | ZAc 4.220,00 | ZAc 4.261,00 | ZAc 4.208,00 | 304,48K |
| 2026-09-28 | ZAc 4.251,00 | +0,02 % | ZAc 4.260,00 | ZAc 4.289,00 | ZAc 4.240,00 | 270,16K |
| 2026-09-25 | ZAc 4.250,00 | -0,40 % | ZAc 4.261,00 | ZAc 4.279,00 | ZAc 4.214,00 | 192,20K |
| 2026-09-23 | ZAc 4.267,00 | -1,57 % | ZAc 4.400,00 | ZAc 4.325,00 | ZAc 4.261,00 | 588,57K |
| 2026-09-22 | ZAc 4.335,00 | -0,64 % | ZAc 4.400,00 | ZAc 4.380,00 | ZAc 4.310,00 | 472,65K |
| 2026-09-21 | ZAc 4.363,00 | -0,82 % | ZAc 4.400,00 | ZAc 4.419,00 | ZAc 4.353,00 | 187,68K |
| 2026-09-18 | ZAc 4.399,00 | +2,09 % | ZAc 4.300,00 | ZAc 4.399,00 | ZAc 4.315,00 | 1,98M |
| 2026-09-17 | ZAc 4.309,00 | +0,84 % | ZAc 4.273,00 | ZAc 4.309,00 | ZAc 4.268,00 | 249,90K |
| 2026-09-16 | ZAc 4.273,00 | +0,07 % | ZAc 4.390,00 | ZAc 4.283,00 | ZAc 4.229,00 | 193,55K |
| 2026-09-15 | ZAc 4.270,00 | +1,67 % | ZAc 4.200,00 | ZAc 4.280,00 | ZAc 4.190,00 | 466,72K |
| 2026-09-14 | ZAc 4.200,00 | -0,94 % | ZAc 4.255,00 | ZAc 4.255,00 | ZAc 4.197,00 | 337,45K |
| 2026-09-11 | ZAc 4.240,00 | -0,19 % | ZAc 4.320,00 | ZAc 4.320,00 | ZAc 4.240,00 | 209,21K |
| 2026-09-10 | ZAc 4.248,00 | -1,19 % | ZAc 4.298,00 | ZAc 4.325,00 | ZAc 4.230,00 | 182,27K |
| 2026-09-09 | ZAc 4.299,00 | -1,74 % | ZAc 4.323,00 | ZAc 4.414,00 | ZAc 4.299,00 | 1,77M |
| 2026-09-08 | ZAc 4.375,00 | +1,06 % | ZAc 4.250,00 | ZAc 4.375,00 | ZAc 4.263,00 | 1,60M |
| 2026-09-07 | ZAc 4.329,00 | +0,56 % | ZAc 4.305,00 | ZAc 4.347,00 | ZAc 4.294,00 | 148,31K |
| 2026-09-04 | ZAc 4.305,00 | -2,47 % | ZAc 4.414,00 | ZAc 4.414,00 | ZAc 4.263,00 | 335,11K |
| 2026-09-03 | ZAc 4.414,00 | +2,03 % | ZAc 4.300,00 | ZAc 4.414,00 | ZAc 4.229,00 | 2,03M |
| 2026-09-02 | ZAc 4.326,00 | -2,10 % | ZAc 4.362,00 | ZAc 4.397,00 | ZAc 4.283,00 | 2,09M |
| 2026-09-01 | ZAc 4.419,00 | +1,26 % | ZAc 4.408,00 | ZAc 4.419,00 | ZAc 4.272,00 | 1,86M |
| 2026-08-31 | ZAc 4.364,00 | -0,37 % | ZAc 4.374,00 | ZAc 4.424,00 | ZAc 4.352,00 | 314,64K |
| 2026-08-28 | ZAc 4.380,00 | +0,67 % | ZAc 4.400,00 | ZAc 4.404,00 | ZAc 4.350,00 | 507,21K |
| 2026-08-27 | ZAc 4.351,00 | +1,90 % | ZAc 4.305,00 | ZAc 4.378,00 | ZAc 4.276,00 | 581,91K |
| 2026-08-26 | ZAc 4.270,00 | +0,35 % | ZAc 4.372,00 | ZAc 4.372,00 | ZAc 4.251,00 | 267,12K |
| 2026-08-25 | ZAc 4.255,00 | -0,42 % | ZAc 4.296,00 | ZAc 4.301,00 | ZAc 4.229,00 | 337,11K |
| 2026-08-24 | ZAc 4.273,00 | -1,11 % | ZAc 4.321,00 | ZAc 4.322,00 | ZAc 4.264,00 | 187,18K |
| 2026-08-21 | ZAc 4.321,00 | +0,49 % | ZAc 4.340,00 | ZAc 4.367,00 | ZAc 4.302,00 | 191,30K |
| 2026-08-20 | ZAc 4.300,00 | -0,67 % | ZAc 4.339,00 | ZAc 4.346,00 | ZAc 4.280,00 | 517,80K |
| 2026-08-19 | ZAc 4.329,00 | +1,74 % | ZAc 4.284,00 | ZAc 4.331,00 | ZAc 4.255,00 | 226,14K |
| 2026-08-18 | ZAc 4.255,00 | -0,12 % | ZAc 4.248,00 | ZAc 4.309,00 | ZAc 4.248,00 | 209,26K |
| 2026-08-17 | ZAc 4.260,00 | +0,24 % | ZAc 4.264,00 | ZAc 4.276,00 | ZAc 4.239,00 | 354,61K |
| 2026-08-14 | ZAc 4.250,00 | 0,00 % | ZAc 4.262,00 | ZAc 4.265,00 | ZAc 4.218,00 | 283,87K |
| 2026-08-13 | ZAc 4.250,00 | +0,14 % | ZAc 4.243,00 | ZAc 4.265,00 | ZAc 4.231,00 | 289,72K |
| 2026-08-12 | ZAc 4.244,00 | -0,96 % | ZAc 4.282,00 | ZAc 4.299,00 | ZAc 4.241,50 | 416,05K |
| 2026-08-11 | ZAc 4.285,00 | -2,01 % | ZAc 4.378,00 | ZAc 4.378,00 | ZAc 4.285,00 | 237,31K |
| 2026-08-07 | ZAc 4.373,00 | +0,02 % | ZAc 4.390,00 | ZAc 4.394,00 | ZAc 4.355,00 | 71,56K |
| 2026-08-06 | ZAc 4.372,00 | +0,32 % | ZAc 4.344,00 | ZAc 4.427,00 | ZAc 4.332,00 | 353,23K |
| 2026-08-05 | ZAc 4.358,00 | +1,35 % | ZAc 4.310,00 | ZAc 4.370,00 | ZAc 4.317,00 | 463,46K |
| 2026-08-04 | ZAc 4.300,00 | +0,68 % | ZAc 4.283,00 | ZAc 4.316,00 | ZAc 4.265,00 | 71,25K |
| 2026-08-03 | ZAc 4.271,00 | +0,64 % | ZAc 4.284,00 | ZAc 4.269,00 | ZAc 4.202,00 | 336,91K |
| 2026-07-31 | ZAc 4.244,00 | +0,57 % | ZAc 4.251,00 | ZAc 4.270,00 | ZAc 4.223,00 | 179,53K |
| 2026-07-30 | ZAc 4.220,00 | +1,05 % | ZAc 4.184,00 | ZAc 4.251,00 | ZAc 4.156,00 | 239,87K |
| 2026-07-29 | ZAc 4.176,00 | +0,24 % | ZAc 4.203,00 | ZAc 4.284,00 | ZAc 4.167,00 | 333,19K |
| 2026-07-28 | ZAc 4.166,00 | -0,33 % | ZAc 4.192,00 | ZAc 4.205,00 | ZAc 4.135,00 | 354,58K |
| 2026-07-27 | ZAc 4.180,00 | +0,58 % | ZAc 4.179,00 | ZAc 4.251,00 | ZAc 4.179,00 | 204,33K |
| 2026-07-24 | ZAc 4.156,00 | +1,66 % | ZAc 4.107,00 | ZAc 4.179,00 | ZAc 4.040,00 | 243,85K |
| 2026-07-23 | ZAc 4.088,00 | -1,28 % | ZAc 4.120,00 | ZAc 4.139,00 | ZAc 4.088,00 | 287,52K |
| 2026-07-22 | ZAc 4.141,00 | -1,80 % | ZAc 4.218,00 | ZAc 4.218,00 | ZAc 4.125,00 | 209,65K |
| 2026-07-21 | ZAc 4.217,00 | -0,07 % | ZAc 4.303,00 | ZAc 4.303,00 | ZAc 4.150,00 | 309,29K |
| 2026-07-20 | ZAc 4.220,00 | -1,97 % | ZAc 4.317,00 | ZAc 4.280,00 | ZAc 4.178,00 | 214,35K |
| 2026-07-17 | ZAc 4.305,00 | +3,59 % | ZAc 4.105,00 | ZAc 4.322,00 | ZAc 4.111,00 | 527,00K |
| 2026-07-16 | ZAc 4.156,00 | +2,36 % | ZAc 4.025,00 | ZAc 4.162,00 | ZAc 4.033,00 | 382,22K |
| 2026-07-15 | ZAc 4.060,00 | 0,00 % | ZAc 4.062,00 | ZAc 4.075,00 | ZAc 4.024,00 | 220,41K |
| 2026-07-14 | ZAc 4.060,00 | -0,78 % | ZAc 4.067,00 | ZAc 4.073,00 | ZAc 4.011,00 | 322,46K |
| 2026-07-13 | ZAc 4.092,00 | +0,05 % | ZAc 4.100,00 | ZAc 4.091,00 | ZAc 4.053,00 | 106,46K |
| 2026-07-10 | ZAc 4.090,00 | +0,49 % | ZAc 4.201,00 | ZAc 4.149,00 | ZAc 4.078,00 | 279,83K |
| 2026-07-09 | ZAc 4.070,00 | +1,24 % | ZAc 4.049,00 | ZAc 4.086,00 | ZAc 4.010,00 | 158,85K |
| 2026-07-08 | ZAc 4.020,00 | -2,69 % | ZAc 4.141,00 | ZAc 4.141,00 | ZAc 4.001,00 | 447,45K |
| 2026-07-07 | ZAc 4.131,00 | -1,97 % | ZAc 4.242,00 | ZAc 4.214,50 | ZAc 4.115,00 | 243,37K |
| 2026-07-06 | ZAc 4.214,00 | +0,77 % | ZAc 4.173,00 | ZAc 4.217,00 | ZAc 4.170,00 | 406,21K |
| 2026-07-03 | ZAc 4.182,00 | +1,55 % | ZAc 4.146,00 | ZAc 4.192,00 | ZAc 4.126,00 | 208,30K |
| 2026-07-02 | ZAc 4.118,00 | +1,28 % | ZAc 4.159,00 | ZAc 4.146,00 | ZAc 4.073,00 | 389,26K |
| 2026-07-01 | ZAc 4.066,00 | +0,40 % | ZAc 4.020,00 | ZAc 4.085,00 | ZAc 3.997,00 | 379,58K |
| 2026-06-30 | ZAc 4.050,00 | +0,80 % | ZAc 3.980,00 | ZAc 4.056,00 | ZAc 4.011,00 | 273,87K |
| 2026-06-29 | ZAc 4.018,00 | +0,95 % | ZAc 4.016,00 | ZAc 4.072,50 | ZAc 4.008,00 | 305,28K |
| 2026-06-26 | ZAc 3.980,00 | -0,18 % | ZAc 3.970,00 | ZAc 4.024,00 | ZAc 3.970,00 | 764,18K |
| 2026-06-25 | ZAc 3.987,00 | +1,58 % | ZAc 3.955,00 | ZAc 4.050,00 | ZAc 3.934,00 | 460,89K |
| 2026-06-24 | ZAc 3.925,00 | -2,27 % | ZAc 4.016,00 | ZAc 4.016,00 | ZAc 3.925,00 | 478,86K |
| 2026-06-23 | ZAc 4.016,00 | -1,25 % | ZAc 4.060,00 | ZAc 4.076,00 | ZAc 4.013,00 | 672,33K |
| 2026-06-22 | ZAc 4.067,00 | -0,97 % | ZAc 4.100,00 | ZAc 4.124,00 | ZAc 4.018,00 | 280,94K |
| 2026-06-19 | ZAc 4.107,00 | -0,56 % | ZAc 4.120,00 | ZAc 4.177,00 | ZAc 4.100,00 | 855,84K |
| 2026-06-18 | ZAc 4.130,00 | -0,79 % | ZAc 4.200,00 | ZAc 4.205,00 | ZAc 4.102,00 | 1,94M |
| 2026-06-17 | ZAc 4.163,00 | +0,92 % | ZAc 4.125,00 | ZAc 4.172,00 | ZAc 4.125,00 | 445,95K |
| 2026-06-15 | ZAc 4.125,00 | +3,13 % | ZAc 4.053,00 | ZAc 4.182,00 | ZAc 4.074,00 | 1,11M |
| 2026-06-12 | ZAc 4.000,00 | +3,60 % | ZAc 3.890,00 | ZAc 4.021,00 | ZAc 3.911,00 | 505,61K |
| 2026-06-11 | ZAc 3.861,00 | -0,39 % | ZAc 3.885,00 | ZAc 3.942,00 | ZAc 3.858,00 | 1,14M |
| 2026-06-10 | ZAc 3.876,00 | -8,15 % | ZAc 4.038,00 | ZAc 4.048,00 | ZAc 3.876,00 | 521,44K |
| 2026-06-09 | ZAc 4.220,00 | -0,71 % | ZAc 4.330,00 | ZAc 4.331,00 | ZAc 4.220,00 | 570,16K |
| 2026-06-08 | ZAc 4.250,00 | +0,81 % | ZAc 4.199,00 | ZAc 4.279,00 | ZAc 4.195,00 | 275,66K |
| 2026-06-05 | ZAc 4.216,00 | -0,38 % | ZAc 4.253,00 | ZAc 4.398,00 | ZAc 4.216,00 | 674,66K |
| 2026-06-04 | ZAc 4.232,00 | +1,12 % | ZAc 4.170,00 | ZAc 4.233,00 | ZAc 4.173,00 | 432,36K |
| 2026-06-03 | ZAc 4.185,00 | -0,71 % | ZAc 4.227,00 | ZAc 4.368,00 | ZAc 4.185,00 | 686,88K |
| 2026-06-02 | ZAc 4.215,00 | +0,26 % | ZAc 4.228,00 | ZAc 4.268,00 | ZAc 4.202,00 | 515,29K |
| 2026-06-01 | ZAc 4.204,00 | -1,34 % | ZAc 4.250,00 | ZAc 4.272,00 | ZAc 4.204,00 | 527,02K |
| 2026-05-29 | ZAc 4.261,00 | -0,40 % | ZAc 4.267,00 | ZAc 4.331,00 | ZAc 4.260,00 | 513,20K |
| 2026-05-28 | ZAc 4.278,00 | -1,66 % | ZAc 4.301,00 | ZAc 4.302,00 | ZAc 4.227,00 | 639,35K |
| 2026-05-27 | ZAc 4.350,00 | -0,37 % | ZAc 4.373,00 | ZAc 4.373,00 | ZAc 4.302,00 | 718,83K |
| 2026-05-26 | ZAc 4.366,00 | -4,36 % | ZAc 4.400,00 | ZAc 4.433,00 | ZAc 4.208,00 | 1,44M |