Collins Property Group Limited CPP
JSE · Südafrika · Finanzen
ZAc 1.068,00-3,00 (-0,28 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ZAc 1.071,00 | -6,79 % | ZAc 1.096,00 | ZAc 1.096,00 | ZAc 1.068,00 | 343 |
| 2026-09-29 | ZAc 1.149,00 | +7,69 % | ZAc 1.150,00 | ZAc 1.149,00 | ZAc 1.149,00 | 115 |
| 2026-09-28 | ZAc 1.067,00 | -1,30 % | ZAc 1.067,00 | ZAc 1.067,00 | ZAc 1.067,00 | 343 |
| 2026-09-25 | ZAc 1.081,00 | 0,00 % | ZAc 1.081,00 | ZAc 1.081,00 | ZAc 1.081,00 | 0 |
| 2026-09-23 | ZAc 1.081,00 | -0,46 % | ZAc 1.081,00 | ZAc 1.081,00 | ZAc 1.081,00 | 6,00K |
| 2026-09-22 | ZAc 1.086,00 | +1,59 % | ZAc 1.085,00 | ZAc 1.086,00 | ZAc 1.080,00 | 13,55K |
| 2026-09-21 | ZAc 1.069,00 | -1,02 % | ZAc 1.149,00 | ZAc 1.149,00 | ZAc 1.069,00 | 446 |
| 2026-09-18 | ZAc 1.080,00 | 0,00 % | ZAc 1.080,00 | ZAc 1.080,00 | ZAc 1.080,00 | 0 |
| 2026-09-17 | ZAc 1.080,00 | 0,00 % | ZAc 1.071,00 | ZAc 1.080,00 | ZAc 1.071,00 | 154,25K |
| 2026-09-16 | ZAc 1.080,00 | +1,31 % | ZAc 1.080,00 | ZAc 1.080,00 | ZAc 1.070,00 | 195,13K |
| 2026-09-15 | ZAc 1.066,00 | -1,30 % | ZAc 1.080,00 | ZAc 1.080,00 | ZAc 1.066,00 | 90,13K |
| 2026-09-14 | ZAc 1.080,00 | +0,47 % | ZAc 1.080,00 | ZAc 1.080,00 | ZAc 1.080,00 | 10,00K |
| 2026-09-11 | ZAc 1.075,00 | 0,00 % | ZAc 1.075,00 | ZAc 1.075,00 | ZAc 1.075,00 | 0 |
| 2026-09-10 | ZAc 1.075,00 | -0,46 % | ZAc 1.090,00 | ZAc 1.090,00 | ZAc 1.075,00 | 4,92K |
| 2026-09-09 | ZAc 1.080,00 | +0,37 % | ZAc 1.079,00 | ZAc 1.080,00 | ZAc 1.076,00 | 190,17K |
| 2026-09-08 | ZAc 1.076,00 | +0,09 % | ZAc 1.139,00 | ZAc 1.139,00 | ZAc 1.076,00 | 1,17K |
| 2026-09-07 | ZAc 1.075,00 | -0,09 % | ZAc 1.076,00 | ZAc 1.076,00 | ZAc 1.075,00 | 19,77K |
| 2026-09-04 | ZAc 1.076,00 | -5,53 % | ZAc 1.076,00 | ZAc 1.076,00 | ZAc 1.076,00 | 20 |
| 2026-09-03 | ZAc 1.139,00 | 0,00 % | ZAc 1.139,00 | ZAc 1.139,00 | ZAc 1.139,00 | 0 |
| 2026-09-02 | ZAc 1.139,00 | 0,00 % | ZAc 1.139,00 | ZAc 1.139,00 | ZAc 1.139,00 | 0 |
| 2026-09-01 | ZAc 1.139,00 | +3,45 % | ZAc 1.139,00 | ZAc 1.139,00 | ZAc 1.139,00 | 35 |
| 2026-08-31 | ZAc 1.101,00 | -0,09 % | ZAc 1.139,00 | ZAc 1.139,00 | ZAc 1.101,00 | 250 |
| 2026-08-28 | ZAc 1.102,00 | 0,00 % | ZAc 1.102,00 | ZAc 1.102,00 | ZAc 1.102,00 | 36 |
| 2026-08-27 | ZAc 1.102,00 | -0,81 % | ZAc 1.129,00 | ZAc 1.129,00 | ZAc 1.102,00 | 15,05K |
| 2026-08-26 | ZAc 1.111,00 | +1,00 % | ZAc 1.101,00 | ZAc 1.101,00 | ZAc 1.101,00 | 26 |
| 2026-08-25 | ZAc 1.100,00 | 0,00 % | ZAc 1.140,00 | ZAc 1.140,00 | ZAc 1.100,00 | 103 |
| 2026-08-24 | ZAc 1.100,00 | 0,00 % | ZAc 1.100,00 | ZAc 1.100,00 | ZAc 1.100,00 | 0 |
| 2026-08-21 | ZAc 1.100,00 | -3,51 % | ZAc 1.101,00 | ZAc 1.101,00 | ZAc 1.100,00 | 1,03K |
| 2026-08-20 | ZAc 1.140,00 | 0,00 % | ZAc 1.140,00 | ZAc 1.140,00 | ZAc 1.140,00 | 0 |
| 2026-08-19 | ZAc 1.140,00 | +0,09 % | ZAc 1.139,00 | ZAc 1.140,00 | ZAc 1.139,00 | 300 |
| 2026-08-18 | ZAc 1.139,00 | +3,45 % | ZAc 1.139,00 | ZAc 1.139,00 | ZAc 1.139,00 | 132 |
| 2026-08-17 | ZAc 1.101,00 | -3,34 % | ZAc 1.101,00 | ZAc 1.101,00 | ZAc 1.101,00 | 10 |
| 2026-08-14 | ZAc 1.139,00 | +4,50 % | ZAc 1.139,00 | ZAc 1.139,00 | ZAc 1.139,00 | 10 |
| 2026-08-13 | ZAc 1.090,00 | +2,25 % | ZAc 1.090,00 | ZAc 1.090,00 | ZAc 1.090,00 | 1,37K |
| 2026-08-12 | ZAc 1.066,00 | 0,00 % | ZAc 1.066,00 | ZAc 1.066,00 | ZAc 1.066,00 | 0 |
| 2026-08-11 | ZAc 1.066,00 | -4,74 % | ZAc 1.118,00 | ZAc 1.118,00 | ZAc 1.066,00 | 232 |
| 2026-08-07 | ZAc 1.119,00 | 0,00 % | ZAc 1.119,00 | ZAc 1.119,00 | ZAc 1.119,00 | 0 |
| 2026-08-06 | ZAc 1.119,00 | 0,00 % | ZAc 1.119,00 | ZAc 1.119,00 | ZAc 1.119,00 | 0 |
| 2026-08-05 | ZAc 1.119,00 | -0,09 % | ZAc 1.119,00 | ZAc 1.119,00 | ZAc 1.119,00 | 1,53K |
| 2026-08-04 | ZAc 1.120,00 | +4,58 % | ZAc 1.065,00 | ZAc 1.120,00 | ZAc 1.065,00 | 407 |
| 2026-08-03 | ZAc 1.071,00 | +0,75 % | ZAc 1.071,00 | ZAc 1.071,00 | ZAc 1.071,00 | 35,18K |
| 2026-07-31 | ZAc 1.063,00 | 0,00 % | ZAc 1.063,00 | ZAc 1.063,00 | ZAc 1.063,00 | 0 |
| 2026-07-30 | ZAc 1.063,00 | -6,75 % | ZAc 1.101,00 | ZAc 1.101,00 | ZAc 1.063,00 | 11,34K |
| 2026-07-29 | ZAc 1.140,00 | 0,00 % | ZAc 1.140,00 | ZAc 1.140,00 | ZAc 1.140,00 | 0 |
| 2026-07-28 | ZAc 1.140,00 | +7,34 % | ZAc 1.140,00 | ZAc 1.140,00 | ZAc 1.140,00 | 122 |
| 2026-07-27 | ZAc 1.062,00 | 0,00 % | ZAc 1.062,00 | ZAc 1.062,00 | ZAc 1.062,00 | 0 |
| 2026-07-24 | ZAc 1.062,00 | 0,00 % | ZAc 1.062,00 | ZAc 1.062,00 | ZAc 1.062,00 | 0 |
| 2026-07-23 | ZAc 1.062,00 | 0,00 % | ZAc 1.062,00 | ZAc 1.062,00 | ZAc 1.062,00 | 0 |
| 2026-07-22 | ZAc 1.062,00 | 0,00 % | ZAc 1.062,00 | ZAc 1.062,00 | ZAc 1.062,00 | 0 |
| 2026-07-21 | ZAc 1.062,00 | +0,09 % | ZAc 1.062,00 | ZAc 1.062,00 | ZAc 1.062,00 | 4,65K |
| 2026-07-20 | ZAc 1.061,00 | 0,00 % | ZAc 1.061,00 | ZAc 1.061,00 | ZAc 1.061,00 | 7,75K |
| 2026-07-17 | ZAc 1.061,00 | 0,00 % | ZAc 1.061,00 | ZAc 1.061,00 | ZAc 1.061,00 | 0 |
| 2026-07-16 | ZAc 1.061,00 | 0,00 % | ZAc 1.061,00 | ZAc 1.061,00 | ZAc 1.061,00 | 0 |
| 2026-07-15 | ZAc 1.061,00 | 0,00 % | ZAc 1.061,00 | ZAc 1.061,00 | ZAc 1.061,00 | 0 |
| 2026-07-14 | ZAc 1.061,00 | -3,55 % | ZAc 1.061,00 | ZAc 1.061,00 | ZAc 1.061,00 | 76 |
| 2026-07-13 | ZAc 1.100,00 | 0,00 % | ZAc 1.100,00 | ZAc 1.100,00 | ZAc 1.100,00 | 0 |
| 2026-07-10 | ZAc 1.100,00 | +4,66 % | ZAc 1.061,00 | ZAc 1.100,00 | ZAc 1.061,00 | 2,27K |
| 2026-07-09 | ZAc 1.051,00 | 0,00 % | ZAc 1.051,00 | ZAc 1.051,00 | ZAc 1.051,00 | 0 |
| 2026-07-08 | ZAc 1.051,00 | 0,00 % | ZAc 1.051,00 | ZAc 1.051,00 | ZAc 1.051,00 | 0 |
| 2026-07-07 | ZAc 1.051,00 | -4,02 % | ZAc 1.051,00 | ZAc 1.051,00 | ZAc 1.051,00 | 15,32K |
| 2026-07-06 | ZAc 1.095,00 | 0,00 % | ZAc 1.095,00 | ZAc 1.095,00 | ZAc 1.095,00 | 0 |
| 2026-07-03 | ZAc 1.095,00 | +3,30 % | ZAc 1.095,00 | ZAc 1.095,00 | ZAc 1.095,00 | 22,08K |
| 2026-07-02 | ZAc 1.060,00 | 0,00 % | ZAc 1.060,00 | ZAc 1.060,00 | ZAc 1.060,00 | 0 |
| 2026-07-01 | ZAc 1.060,00 | 0,00 % | ZAc 1.060,00 | ZAc 1.060,00 | ZAc 1.060,00 | 0 |
| 2026-06-30 | ZAc 1.060,00 | +0,38 % | ZAc 1.060,00 | ZAc 1.060,00 | ZAc 1.060,00 | 416 |
| 2026-06-29 | ZAc 1.056,00 | -1,86 % | ZAc 1.081,00 | ZAc 1.081,00 | ZAc 1.056,00 | 25,09K |
| 2026-06-26 | ZAc 1.076,00 | 0,00 % | ZAc 1.076,00 | ZAc 1.076,00 | ZAc 1.076,00 | 0 |
| 2026-06-25 | ZAc 1.076,00 | 0,00 % | ZAc 1.076,00 | ZAc 1.076,00 | ZAc 1.076,00 | 0 |
| 2026-06-24 | ZAc 1.076,00 | 0,00 % | ZAc 1.076,00 | ZAc 1.076,00 | ZAc 1.076,00 | 0 |
| 2026-06-23 | ZAc 1.076,00 | -0,09 % | ZAc 1.076,00 | ZAc 1.076,00 | ZAc 1.076,00 | 718 |
| 2026-06-22 | ZAc 1.077,00 | +0,09 % | ZAc 1.134,00 | ZAc 1.135,00 | ZAc 1.077,00 | 10,79K |
| 2026-06-19 | ZAc 1.076,00 | 0,00 % | ZAc 1.076,00 | ZAc 1.076,00 | ZAc 1.076,00 | 0 |
| 2026-06-18 | ZAc 1.076,00 | 0,00 % | ZAc 1.080,00 | ZAc 1.080,00 | ZAc 1.076,00 | 3,63K |
| 2026-06-17 | ZAc 1.076,00 | -0,46 % | ZAc 1.085,00 | ZAc 1.085,00 | ZAc 1.076,00 | 5,83K |
| 2026-06-15 | ZAc 1.081,00 | +2,56 % | ZAc 1.080,00 | ZAc 1.081,00 | ZAc 1.080,00 | 1,57K |
| 2026-06-12 | ZAc 1.054,00 | 0,00 % | ZAc 1.054,00 | ZAc 1.054,00 | ZAc 1.054,00 | 0 |
| 2026-06-11 | ZAc 1.054,00 | -7,05 % | ZAc 1.135,00 | ZAc 1.054,00 | ZAc 1.054,00 | 4,81K |
| 2026-06-10 | ZAc 1.134,00 | 0,00 % | ZAc 1.134,00 | ZAc 1.134,00 | ZAc 1.134,00 | 0 |
| 2026-06-09 | ZAc 1.134,00 | +5,10 % | ZAc 1.134,00 | ZAc 1.134,00 | ZAc 1.134,00 | 561 |
| 2026-06-08 | ZAc 1.079,00 | 0,00 % | ZAc 1.079,00 | ZAc 1.079,00 | ZAc 1.079,00 | 0 |
| 2026-06-05 | ZAc 1.079,00 | 0,00 % | ZAc 1.079,00 | ZAc 1.079,00 | ZAc 1.079,00 | 0 |
| 2026-06-04 | ZAc 1.079,00 | +0,65 % | ZAc 1.110,00 | ZAc 1.110,00 | ZAc 1.079,00 | 1,27K |
| 2026-06-03 | ZAc 1.072,00 | -4,71 % | ZAc 1.125,00 | ZAc 1.125,00 | ZAc 1.072,00 | 105,00K |
| 2026-06-02 | ZAc 1.125,00 | +0,45 % | ZAc 1.120,00 | ZAc 1.125,00 | ZAc 1.120,00 | 1,51K |
| 2026-06-01 | ZAc 1.120,00 | +1,63 % | ZAc 1.120,00 | ZAc 1.120,00 | ZAc 1.120,00 | 2,22K |
| 2026-05-29 | ZAc 1.102,00 | -4,17 % | ZAc 1.101,00 | ZAc 1.120,00 | ZAc 1.100,00 | 40,93K |
| 2026-05-28 | ZAc 1.150,00 | +2,50 % | ZAc 1.148,00 | ZAc 1.150,00 | ZAc 1.122,00 | 4,01K |
| 2026-05-27 | ZAc 1.122,00 | +1,91 % | ZAc 1.102,00 | ZAc 1.122,00 | ZAc 1.102,00 | 177 |
| 2026-05-26 | ZAc 1.101,00 | 0,00 % | ZAc 1.101,00 | ZAc 1.101,00 | ZAc 1.101,00 | 1,21K |
| 2026-05-25 | ZAc 1.101,00 | -1,78 % | ZAc 1.120,00 | ZAc 1.120,00 | ZAc 1.100,00 | 33,06K |