Capitec Limited CPI
JSE · Südafrika · Finanzen
ZAc 426.685,00-7.870,00 (-1,81 %)
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 427.259,00 | -1,68 % | ZAc 428.869,00 | ZAc 437.089,00 | ZAc 422.044,00 | 133,01K |
| 2026-09-30 | ZAc 434.555,00 | -1,79 % | ZAc 436.000,00 | ZAc 449.500,00 | ZAc 434.555,00 | 524,79K |
| 2026-09-29 | ZAc 442.491,00 | -0,58 % | ZAc 443.500,00 | ZAc 445.624,00 | ZAc 436.774,00 | 328,69K |
| 2026-09-28 | ZAc 445.084,00 | -0,60 % | ZAc 442.562,00 | ZAc 451.427,00 | ZAc 441.895,00 | 155,94K |
| 2026-09-25 | ZAc 447.755,00 | +0,01 % | ZAc 442.995,00 | ZAc 449.825,00 | ZAc 442.793,00 | 137,21K |
| 2026-09-23 | ZAc 447.709,00 | -0,38 % | ZAc 449.825,00 | ZAc 450.499,00 | ZAc 442.225,00 | 178,86K |
| 2026-09-22 | ZAc 449.412,00 | -0,27 % | ZAc 451.000,00 | ZAc 455.946,00 | ZAc 445.944,00 | 214,83K |
| 2026-09-21 | ZAc 450.632,00 | +1,05 % | ZAc 448.511,00 | ZAc 451.458,00 | ZAc 445.747,00 | 133,49K |
| 2026-09-18 | ZAc 445.941,00 | -0,64 % | ZAc 448.803,00 | ZAc 452.629,00 | ZAc 445.229,00 | 265,59K |
| 2026-09-17 | ZAc 448.802,00 | +0,11 % | ZAc 445.000,00 | ZAc 453.500,00 | ZAc 446.539,00 | 479,43K |
| 2026-09-16 | ZAc 448.307,00 | -0,10 % | ZAc 452.000,00 | ZAc 452.477,00 | ZAc 444.990,00 | 227,31K |
| 2026-09-15 | ZAc 448.754,00 | +1,07 % | ZAc 442.000,00 | ZAc 450.618,00 | ZAc 438.003,00 | 191,84K |
| 2026-09-14 | ZAc 444.000,00 | -1,51 % | ZAc 448.000,00 | ZAc 448.758,00 | ZAc 442.208,00 | 161,48K |
| 2026-09-11 | ZAc 450.826,00 | +0,63 % | ZAc 446.975,00 | ZAc 456.633,00 | ZAc 440.859,00 | 277,67K |
| 2026-09-10 | ZAc 448.000,00 | -3,88 % | ZAc 470.500,00 | ZAc 470.421,00 | ZAc 439.000,00 | 332,71K |
| 2026-09-09 | ZAc 466.099,00 | -1,00 % | ZAc 467.017,00 | ZAc 469.309,00 | ZAc 459.793,00 | 201,11K |
| 2026-09-08 | ZAc 470.800,00 | +1,11 % | ZAc 467.999,00 | ZAc 470.800,00 | ZAc 460.000,00 | 180,17K |
| 2026-09-07 | ZAc 465.642,00 | -0,22 % | ZAc 467.999,00 | ZAc 467.674,00 | ZAc 462.919,00 | 56,18K |
| 2026-09-04 | ZAc 466.651,00 | +0,61 % | ZAc 463.450,00 | ZAc 467.370,00 | ZAc 461.100,00 | 170,83K |
| 2026-09-03 | ZAc 463.827,00 | +0,09 % | ZAc 468.000,00 | ZAc 466.528,00 | ZAc 460.923,00 | 230,83K |
| 2026-09-02 | ZAc 463.423,00 | +0,06 % | ZAc 462.999,00 | ZAc 469.955,00 | ZAc 456.840,00 | 180,36K |
| 2026-09-01 | ZAc 463.165,00 | -0,41 % | ZAc 467.391,00 | ZAc 467.326,00 | ZAc 456.523,00 | 200,19K |
| 2026-08-31 | ZAc 465.061,00 | -0,36 % | ZAc 465.110,00 | ZAc 467.934,00 | ZAc 462.100,00 | 275,48K |
| 2026-08-28 | ZAc 466.764,00 | +1,01 % | ZAc 461.989,00 | ZAc 469.736,00 | ZAc 460.387,00 | 140,77K |
| 2026-08-27 | ZAc 462.106,00 | -1,51 % | ZAc 476.400,00 | ZAc 476.342,00 | ZAc 460.226,00 | 159,08K |
| 2026-08-26 | ZAc 469.167,00 | +0,90 % | ZAc 465.427,00 | ZAc 470.100,00 | ZAc 464.804,00 | 133,98K |
| 2026-08-25 | ZAc 465.003,00 | +0,02 % | ZAc 465.493,00 | ZAc 465.899,00 | ZAc 460.036,00 | 166,84K |
| 2026-08-24 | ZAc 464.929,00 | -1,13 % | ZAc 467.301,00 | ZAc 474.991,00 | ZAc 463.542,00 | 288,32K |
| 2026-08-21 | ZAc 470.258,00 | +0,65 % | ZAc 472.800,00 | ZAc 472.865,00 | ZAc 467.100,00 | 190,92K |
| 2026-08-20 | ZAc 467.239,00 | -1,49 % | ZAc 479.443,00 | ZAc 478.811,00 | ZAc 466.337,00 | 195,66K |
| 2026-08-19 | ZAc 474.300,00 | +0,01 % | ZAc 474.610,00 | ZAc 480.997,00 | ZAc 470.601,00 | 194,26K |
| 2026-08-18 | ZAc 474.232,00 | -1,66 % | ZAc 484.147,00 | ZAc 484.547,00 | ZAc 474.232,00 | 253,94K |
| 2026-08-17 | ZAc 482.239,00 | -0,44 % | ZAc 481.101,00 | ZAc 488.770,00 | ZAc 480.085,00 | 83,22K |
| 2026-08-14 | ZAc 484.349,00 | +0,37 % | ZAc 482.619,00 | ZAc 487.500,00 | ZAc 481.981,00 | 136,51K |
| 2026-08-13 | ZAc 482.552,00 | +1,22 % | ZAc 476.158,00 | ZAc 486.128,00 | ZAc 477.077,00 | 245,48K |
| 2026-08-12 | ZAc 476.741,00 | -0,68 % | ZAc 475.555,00 | ZAc 481.365,00 | ZAc 469.419,00 | 235,69K |
| 2026-08-11 | ZAc 479.982,00 | -0,61 % | ZAc 475.699,00 | ZAc 482.048,00 | ZAc 474.184,00 | 248,15K |
| 2026-08-07 | ZAc 482.921,00 | -0,42 % | ZAc 482.942,00 | ZAc 488.729,00 | ZAc 482.921,00 | 106,61K |
| 2026-08-06 | ZAc 484.935,00 | +0,19 % | ZAc 483.628,00 | ZAc 489.362,00 | ZAc 482.264,00 | 119,56K |
| 2026-08-05 | ZAc 484.038,00 | -0,84 % | ZAc 489.927,00 | ZAc 491.185,00 | ZAc 479.831,00 | 189,45K |
| 2026-08-04 | ZAc 488.127,00 | +1,48 % | ZAc 480.000,00 | ZAc 489.699,00 | ZAc 480.626,00 | 296,85K |
| 2026-08-03 | ZAc 480.986,00 | +2,03 % | ZAc 471.487,00 | ZAc 480.986,00 | ZAc 471.412,00 | 235,92K |
| 2026-07-31 | ZAc 471.409,00 | +1,17 % | ZAc 470.022,00 | ZAc 474.317,00 | ZAc 463.896,00 | 300,17K |
| 2026-07-30 | ZAc 465.972,00 | +1,23 % | ZAc 457.509,00 | ZAc 469.894,00 | ZAc 454.691,00 | 219,44K |
| 2026-07-29 | ZAc 460.320,00 | +0,05 % | ZAc 459.977,00 | ZAc 461.598,00 | ZAc 455.229,00 | 144,27K |
| 2026-07-28 | ZAc 460.073,00 | -0,60 % | ZAc 458.897,00 | ZAc 463.752,00 | ZAc 457.375,00 | 159,12K |
| 2026-07-27 | ZAc 462.837,00 | +0,42 % | ZAc 463.500,00 | ZAc 464.956,00 | ZAc 458.133,00 | 167,70K |
| 2026-07-24 | ZAc 460.914,00 | +1,08 % | ZAc 454.488,00 | ZAc 463.977,00 | ZAc 452.501,00 | 152,41K |
| 2026-07-23 | ZAc 455.985,00 | -2,36 % | ZAc 467.119,00 | ZAc 467.290,00 | ZAc 452.058,00 | 341,71K |
| 2026-07-22 | ZAc 467.000,00 | -0,46 % | ZAc 464.301,00 | ZAc 469.630,00 | ZAc 464.552,00 | 121,10K |
| 2026-07-21 | ZAc 469.136,00 | -0,65 % | ZAc 472.219,00 | ZAc 477.203,00 | ZAc 466.055,00 | 136,24K |
| 2026-07-20 | ZAc 472.219,00 | +0,15 % | ZAc 469.623,00 | ZAc 474.682,00 | ZAc 465.711,00 | 159,72K |
| 2026-07-17 | ZAc 471.499,00 | -0,50 % | ZAc 473.206,00 | ZAc 474.010,00 | ZAc 465.674,00 | 254,88K |
| 2026-07-16 | ZAc 473.866,00 | +0,79 % | ZAc 468.989,00 | ZAc 483.358,00 | ZAc 465.632,00 | 183,40K |
| 2026-07-15 | ZAc 470.174,00 | -0,22 % | ZAc 479.850,00 | ZAc 479.850,00 | ZAc 469.061,00 | 266,25K |
| 2026-07-14 | ZAc 471.202,00 | +0,46 % | ZAc 467.555,00 | ZAc 471.202,00 | ZAc 460.503,00 | 224,32K |
| 2026-07-13 | ZAc 469.050,00 | -1,12 % | ZAc 470.938,00 | ZAc 473.450,00 | ZAc 466.121,00 | 154,10K |
| 2026-07-10 | ZAc 474.354,00 | +0,93 % | ZAc 468.501,00 | ZAc 475.755,00 | ZAc 467.111,00 | 179,73K |
| 2026-07-09 | ZAc 470.000,00 | -0,01 % | ZAc 473.509,00 | ZAc 476.797,00 | ZAc 465.735,50 | 229,80K |
| 2026-07-08 | ZAc 470.050,00 | -1,96 % | ZAc 476.833,00 | ZAc 478.716,00 | ZAc 466.723,00 | 245,24K |
| 2026-07-07 | ZAc 479.444,00 | 0,00 % | ZAc 477.711,00 | ZAc 481.500,00 | ZAc 476.799,00 | 85,81K |
| 2026-07-06 | ZAc 479.444,00 | +0,43 % | ZAc 481.989,00 | ZAc 481.145,00 | ZAc 475.111,00 | 218,89K |
| 2026-07-03 | ZAc 477.372,00 | +0,45 % | ZAc 482.000,00 | ZAc 481.391,00 | ZAc 474.938,00 | 197,37K |
| 2026-07-02 | ZAc 475.221,00 | +0,49 % | ZAc 470.721,00 | ZAc 482.272,00 | ZAc 468.337,00 | 415,38K |
| 2026-07-01 | ZAc 472.906,00 | -0,44 % | ZAc 472.000,00 | ZAc 477.260,00 | ZAc 468.969,00 | 280,10K |
| 2026-06-30 | ZAc 475.013,00 | +2,00 % | ZAc 462.784,00 | ZAc 476.699,00 | ZAc 462.783,00 | 322,69K |
| 2026-06-29 | ZAc 465.704,00 | -0,39 % | ZAc 472.840,00 | ZAc 472.559,00 | ZAc 465.324,00 | 166,47K |
| 2026-06-26 | ZAc 467.515,00 | -0,40 % | ZAc 464.605,00 | ZAc 470.433,00 | ZAc 464.223,00 | 253,83K |
| 2026-06-25 | ZAc 469.382,00 | +0,46 % | ZAc 463.350,00 | ZAc 474.777,00 | ZAc 463.350,00 | 227,82K |
| 2026-06-24 | ZAc 467.220,00 | -0,73 % | ZAc 467.712,00 | ZAc 475.000,00 | ZAc 464.576,00 | 168,55K |
| 2026-06-23 | ZAc 470.640,00 | -0,05 % | ZAc 467.900,00 | ZAc 474.911,00 | ZAc 463.293,00 | 249,07K |
| 2026-06-22 | ZAc 470.854,00 | -1,14 % | ZAc 476.267,00 | ZAc 479.488,00 | ZAc 467.787,00 | 208,09K |
| 2026-06-19 | ZAc 476.267,00 | +1,36 % | ZAc 466.582,00 | ZAc 483.802,00 | ZAc 464.782,00 | 809,26K |
| 2026-06-18 | ZAc 469.895,00 | +1,24 % | ZAc 464.224,00 | ZAc 470.377,00 | ZAc 458.008,00 | 633,16K |
| 2026-06-17 | ZAc 464.155,00 | +1,58 % | ZAc 455.000,00 | ZAc 464.155,00 | ZAc 451.073,00 | 206,79K |
| 2026-06-15 | ZAc 456.937,00 | +1,82 % | ZAc 455.050,00 | ZAc 464.092,00 | ZAc 453.264,00 | 244,73K |
| 2026-06-12 | ZAc 448.750,00 | +2,06 % | ZAc 440.301,00 | ZAc 451.884,00 | ZAc 440.814,00 | 213,28K |
| 2026-06-11 | ZAc 439.707,00 | +0,61 % | ZAc 442.299,00 | ZAc 444.916,00 | ZAc 435.001,00 | 167,27K |
| 2026-06-10 | ZAc 437.026,00 | -1,20 % | ZAc 446.499,00 | ZAc 442.518,00 | ZAc 435.030,00 | 144,00K |
| 2026-06-09 | ZAc 442.343,00 | +1,87 % | ZAc 436.777,00 | ZAc 447.651,00 | ZAc 434.537,00 | 218,61K |
| 2026-06-08 | ZAc 434.221,00 | -0,23 % | ZAc 431.600,00 | ZAc 440.709,00 | ZAc 431.240,00 | 181,14K |
| 2026-06-05 | ZAc 435.208,00 | +1,35 % | ZAc 429.300,00 | ZAc 440.585,00 | ZAc 429.349,00 | 212,94K |
| 2026-06-04 | ZAc 429.411,00 | -0,51 % | ZAc 433.266,00 | ZAc 435.233,00 | ZAc 428.527,00 | 168,37K |
| 2026-06-03 | ZAc 431.596,00 | -1,40 % | ZAc 437.708,00 | ZAc 441.899,00 | ZAc 431.596,00 | 163,95K |
| 2026-06-02 | ZAc 437.708,00 | -0,41 % | ZAc 441.800,00 | ZAc 445.000,00 | ZAc 435.086,00 | 216,57K |
| 2026-06-01 | ZAc 439.500,00 | -1,46 % | ZAc 446.001,00 | ZAc 447.707,00 | ZAc 437.656,00 | 216,25K |
| 2026-05-29 | ZAc 446.011,00 | -1,15 % | ZAc 451.000,00 | ZAc 455.003,00 | ZAc 446.011,00 | 468,78K |
| 2026-05-28 | ZAc 451.200,00 | +0,11 % | ZAc 450.885,00 | ZAc 451.830,00 | ZAc 443.325,00 | 180,59K |
| 2026-05-27 | ZAc 450.701,00 | +0,39 % | ZAc 452.100,00 | ZAc 451.927,00 | ZAc 444.523,00 | 209,92K |
| 2026-05-26 | ZAc 448.928,00 | +0,21 % | ZAc 452.099,00 | ZAc 451.656,00 | ZAc 442.863,00 | 138,13K |