Cashbuild Limited CSB
JSE · Südafrika · Einzelhandel
ZAc 10.100,00+1,00 (+0,01 %)
Markt geschlossen· · ZAc · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 9.901,00 | -1,96 % | ZAc 10.449,00 | ZAc 10.449,00 | ZAc 9.805,00 | 51,08K |
| 2026-09-30 | ZAc 10.099,00 | +1,65 % | ZAc 10.353,00 | ZAc 10.353,00 | ZAc 9.904,00 | 13,88K |
| 2026-09-29 | ZAc 9.935,00 | -0,15 % | ZAc 9.974,00 | ZAc 10.350,00 | ZAc 9.900,00 | 11,00K |
| 2026-09-28 | ZAc 9.950,00 | +1,02 % | ZAc 9.968,00 | ZAc 9.975,00 | ZAc 9.800,00 | 14,80K |
| 2026-09-25 | ZAc 9.850,00 | -1,25 % | ZAc 9.974,00 | ZAc 9.975,00 | ZAc 9.811,00 | 2,31K |
| 2026-09-23 | ZAc 9.975,00 | 0,00 % | ZAc 9.971,00 | ZAc 9.975,00 | ZAc 9.771,00 | 3,58K |
| 2026-09-22 | ZAc 9.975,00 | -0,75 % | ZAc 10.100,00 | ZAc 10.200,00 | ZAc 9.750,00 | 12,97K |
| 2026-09-21 | ZAc 10.050,00 | +0,50 % | ZAc 10.101,00 | ZAc 10.299,00 | ZAc 9.950,00 | 2,73K |
| 2026-09-18 | ZAc 10.000,00 | -2,90 % | ZAc 10.296,00 | ZAc 10.498,00 | ZAc 9.976,00 | 49,49K |
| 2026-09-17 | ZAc 10.299,00 | +2,99 % | ZAc 10.399,00 | ZAc 10.399,00 | ZAc 9.900,00 | 619,09K |
| 2026-09-16 | ZAc 10.000,00 | -0,05 % | ZAc 10.299,00 | ZAc 10.400,00 | ZAc 9.800,00 | 1,32K |
| 2026-09-15 | ZAc 10.005,00 | -0,50 % | ZAc 10.198,00 | ZAc 10.700,00 | ZAc 9.820,00 | 3,04K |
| 2026-09-14 | ZAc 10.055,00 | -0,44 % | ZAc 9.653,00 | ZAc 10.099,00 | ZAc 9.653,00 | 2,12K |
| 2026-09-11 | ZAc 10.099,00 | -0,51 % | ZAc 10.100,00 | ZAc 10.488,00 | ZAc 9.501,00 | 53,67K |
| 2026-09-10 | ZAc 10.151,00 | -1,45 % | ZAc 10.449,00 | ZAc 10.737,00 | ZAc 9.823,00 | 4,54K |
| 2026-09-09 | ZAc 10.300,00 | -4,19 % | ZAc 10.750,00 | ZAc 10.750,00 | ZAc 10.300,00 | 8,62K |
| 2026-09-08 | ZAc 10.750,00 | -0,82 % | ZAc 10.700,00 | ZAc 10.949,00 | ZAc 10.600,00 | 753 |
| 2026-09-07 | ZAc 10.839,00 | -0,28 % | ZAc 11.411,00 | ZAc 11.411,00 | ZAc 10.551,00 | 1,25K |
| 2026-09-04 | ZAc 10.869,00 | +3,51 % | ZAc 10.416,00 | ZAc 11.000,00 | ZAc 10.365,00 | 1,81K |
| 2026-09-03 | ZAc 10.500,00 | -3,35 % | ZAc 11.407,00 | ZAc 11.649,00 | ZAc 10.079,00 | 9,93K |
| 2026-09-02 | ZAc 10.864,00 | -0,77 % | ZAc 10.995,00 | ZAc 10.995,00 | ZAc 10.800,00 | 1,41K |
| 2026-09-01 | ZAc 10.948,00 | -0,46 % | ZAc 11.201,00 | ZAc 11.448,00 | ZAc 10.888,00 | 23,16K |
| 2026-08-31 | ZAc 10.999,00 | -3,85 % | ZAc 11.600,00 | ZAc 11.606,00 | ZAc 10.820,00 | 11,00K |
| 2026-08-28 | ZAc 11.440,00 | +0,44 % | ZAc 11.043,00 | ZAc 11.698,00 | ZAc 11.035,00 | 741 |
| 2026-08-27 | ZAc 11.390,00 | -1,81 % | ZAc 11.500,00 | ZAc 11.480,00 | ZAc 11.050,00 | 5,23K |
| 2026-08-26 | ZAc 11.600,00 | +1,55 % | ZAc 11.220,00 | ZAc 11.998,00 | ZAc 10.800,00 | 7,40K |
| 2026-08-25 | ZAc 11.423,00 | -3,19 % | ZAc 12.028,00 | ZAc 12.028,00 | ZAc 11.200,00 | 14,20K |
| 2026-08-24 | ZAc 11.799,00 | +2,16 % | ZAc 11.960,00 | ZAc 11.960,00 | ZAc 11.203,00 | 762 |
| 2026-08-21 | ZAc 11.550,00 | -0,86 % | ZAc 11.900,00 | ZAc 12.164,00 | ZAc 11.207,00 | 7,17K |
| 2026-08-20 | ZAc 11.650,00 | -2,09 % | ZAc 11.627,00 | ZAc 12.487,00 | ZAc 11.500,00 | 127,15K |
| 2026-08-19 | ZAc 11.899,00 | -3,18 % | ZAc 12.000,00 | ZAc 12.480,00 | ZAc 11.200,00 | 1,60K |
| 2026-08-18 | ZAc 12.290,00 | -0,07 % | ZAc 11.851,00 | ZAc 12.298,00 | ZAc 11.851,00 | 120,55K |
| 2026-08-17 | ZAc 12.299,00 | -0,01 % | ZAc 12.299,00 | ZAc 12.300,00 | ZAc 11.685,00 | 2,86K |
| 2026-08-14 | ZAc 12.300,00 | -1,36 % | ZAc 11.960,00 | ZAc 12.474,00 | ZAc 11.960,00 | 147 |
| 2026-08-13 | ZAc 12.470,00 | +1,38 % | ZAc 12.299,00 | ZAc 12.836,00 | ZAc 12.101,00 | 1,42K |
| 2026-08-12 | ZAc 12.300,00 | +4,25 % | ZAc 11.600,00 | ZAc 12.512,00 | ZAc 11.600,00 | 14,18K |
| 2026-08-11 | ZAc 11.798,00 | -0,02 % | ZAc 11.402,00 | ZAc 11.800,00 | ZAc 11.402,00 | 1,46K |
| 2026-08-07 | ZAc 11.800,00 | +0,09 % | ZAc 11.850,00 | ZAc 12.098,00 | ZAc 11.670,00 | 601 |
| 2026-08-06 | ZAc 11.789,00 | -0,09 % | ZAc 12.038,00 | ZAc 12.080,00 | ZAc 11.650,00 | 4,04K |
| 2026-08-05 | ZAc 11.800,00 | -3,28 % | ZAc 12.988,00 | ZAc 13.000,00 | ZAc 11.800,00 | 2,47K |
| 2026-08-04 | ZAc 12.200,00 | +3,39 % | ZAc 12.300,00 | ZAc 12.300,00 | ZAc 11.695,00 | 16,81K |
| 2026-08-03 | ZAc 11.800,00 | -1,26 % | ZAc 12.300,00 | ZAc 12.697,00 | ZAc 11.751,00 | 1,37K |
| 2026-07-31 | ZAc 11.950,00 | +0,84 % | ZAc 12.185,00 | ZAc 12.599,00 | ZAc 11.700,00 | 1,15K |
| 2026-07-30 | ZAc 11.850,00 | +0,42 % | ZAc 12.080,00 | ZAc 12.039,00 | ZAc 11.434,00 | 1,50K |
| 2026-07-29 | ZAc 11.800,00 | +0,43 % | ZAc 11.902,00 | ZAc 12.000,00 | ZAc 11.658,00 | 601 |
| 2026-07-28 | ZAc 11.750,00 | -0,21 % | ZAc 11.801,00 | ZAc 12.300,00 | ZAc 11.601,00 | 25,76K |
| 2026-07-27 | ZAc 11.775,00 | +0,65 % | ZAc 11.980,00 | ZAc 11.980,00 | ZAc 11.484,00 | 2,26K |
| 2026-07-24 | ZAc 11.699,00 | -0,01 % | ZAc 11.679,00 | ZAc 11.700,00 | ZAc 11.301,00 | 2,66K |
| 2026-07-23 | ZAc 11.700,00 | -0,34 % | ZAc 11.700,00 | ZAc 11.700,00 | ZAc 11.300,00 | 2,33K |
| 2026-07-22 | ZAc 11.740,00 | +3,21 % | ZAc 11.749,00 | ZAc 11.749,00 | ZAc 11.430,00 | 364 |
| 2026-07-21 | ZAc 11.375,00 | -1,09 % | ZAc 11.250,00 | ZAc 11.850,00 | ZAc 11.351,00 | 12,11K |
| 2026-07-20 | ZAc 11.500,00 | -4,17 % | ZAc 12.289,00 | ZAc 12.289,00 | ZAc 11.470,00 | 1,24K |
| 2026-07-17 | ZAc 12.000,00 | +0,84 % | ZAc 11.900,00 | ZAc 12.100,00 | ZAc 11.250,00 | 2,34K |
| 2026-07-16 | ZAc 11.900,00 | +0,86 % | ZAc 11.900,00 | ZAc 12.100,00 | ZAc 11.751,00 | 619 |
| 2026-07-15 | ZAc 11.799,00 | -0,01 % | ZAc 11.600,00 | ZAc 12.349,00 | ZAc 11.499,00 | 5,69K |
| 2026-07-14 | ZAc 11.800,00 | -3,13 % | ZAc 11.815,00 | ZAc 11.998,00 | ZAc 11.650,00 | 1,08K |
| 2026-07-13 | ZAc 12.181,00 | +1,64 % | ZAc 11.801,00 | ZAc 12.372,00 | ZAc 11.801,00 | 1,19K |
| 2026-07-10 | ZAc 11.985,00 | +1,14 % | ZAc 12.221,00 | ZAc 12.221,00 | ZAc 11.900,00 | 2,92K |
| 2026-07-09 | ZAc 11.850,00 | -1,66 % | ZAc 12.399,00 | ZAc 12.399,00 | ZAc 11.800,00 | 1,45K |
| 2026-07-08 | ZAc 12.050,00 | -1,23 % | ZAc 12.479,00 | ZAc 12.479,00 | ZAc 11.951,00 | 3,05K |
| 2026-07-07 | ZAc 12.200,00 | +2,52 % | ZAc 12.495,00 | ZAc 12.547,00 | ZAc 11.651,00 | 2,86K |
| 2026-07-06 | ZAc 11.900,00 | +1,71 % | ZAc 11.833,00 | ZAc 12.350,00 | ZAc 11.751,00 | 14,34K |
| 2026-07-03 | ZAc 11.700,00 | -0,61 % | ZAc 11.785,00 | ZAc 12.200,00 | ZAc 11.690,00 | 36,07K |
| 2026-07-02 | ZAc 11.772,00 | +1,48 % | ZAc 11.790,00 | ZAc 11.790,00 | ZAc 11.601,00 | 3,46K |
| 2026-07-01 | ZAc 11.600,00 | 0,00 % | ZAc 11.600,00 | ZAc 11.780,00 | ZAc 11.500,00 | 3,73K |
| 2026-06-30 | ZAc 11.600,00 | +0,01 % | ZAc 11.784,00 | ZAc 11.784,00 | ZAc 11.570,00 | 6,67K |
| 2026-06-29 | ZAc 11.599,00 | -0,01 % | ZAc 11.789,00 | ZAc 11.790,00 | ZAc 11.599,00 | 33,96K |
| 2026-06-26 | ZAc 11.600,00 | +0,87 % | ZAc 11.349,00 | ZAc 11.790,00 | ZAc 11.349,00 | 2,03K |
| 2026-06-25 | ZAc 11.500,00 | -1,54 % | ZAc 11.790,00 | ZAc 11.790,00 | ZAc 11.500,00 | 1,82K |
| 2026-06-24 | ZAc 11.680,00 | +0,69 % | ZAc 11.715,00 | ZAc 11.790,00 | ZAc 11.651,00 | 22,00K |
| 2026-06-23 | ZAc 11.600,00 | -1,28 % | ZAc 11.790,00 | ZAc 11.790,00 | ZAc 11.550,00 | 9,67K |
| 2026-06-22 | ZAc 11.750,00 | +0,44 % | ZAc 11.789,00 | ZAc 11.789,00 | ZAc 11.736,00 | 6,03K |
| 2026-06-19 | ZAc 11.699,00 | -0,20 % | ZAc 11.849,00 | ZAc 11.850,00 | ZAc 11.533,00 | 15,27K |
| 2026-06-18 | ZAc 11.723,00 | -0,57 % | ZAc 11.790,00 | ZAc 11.750,00 | ZAc 11.561,00 | 5,42K |
| 2026-06-17 | ZAc 11.790,00 | -0,08 % | ZAc 11.800,00 | ZAc 11.850,00 | ZAc 11.619,00 | 2,34K |
| 2026-06-15 | ZAc 11.800,00 | +0,43 % | ZAc 11.800,00 | ZAc 12.500,00 | ZAc 11.620,00 | 11,12K |
| 2026-06-12 | ZAc 11.750,00 | -0,20 % | ZAc 11.799,00 | ZAc 11.800,00 | ZAc 11.701,00 | 5,69K |
| 2026-06-11 | ZAc 11.774,00 | +1,92 % | ZAc 11.800,00 | ZAc 11.800,00 | ZAc 11.630,00 | 676 |
| 2026-06-10 | ZAc 11.552,00 | -1,60 % | ZAc 11.600,00 | ZAc 11.795,00 | ZAc 11.521,00 | 552 |
| 2026-06-09 | ZAc 11.740,00 | -0,09 % | ZAc 11.800,00 | ZAc 11.800,00 | ZAc 11.700,00 | 2,75K |
| 2026-06-08 | ZAc 11.750,00 | 0,00 % | ZAc 11.700,00 | ZAc 11.800,00 | ZAc 11.694,00 | 57,59K |
| 2026-06-05 | ZAc 11.750,00 | -0,19 % | ZAc 11.996,00 | ZAc 12.000,00 | ZAc 11.701,00 | 81,00K |
| 2026-06-04 | ZAc 11.772,00 | -1,08 % | ZAc 11.999,00 | ZAc 12.000,00 | ZAc 11.700,00 | 60,18K |
| 2026-06-03 | ZAc 11.900,00 | +1,54 % | ZAc 11.799,00 | ZAc 12.000,00 | ZAc 11.502,00 | 4,66K |
| 2026-06-02 | ZAc 11.720,00 | +1,91 % | ZAc 11.400,00 | ZAc 11.798,00 | ZAc 11.658,00 | 10,07K |
| 2026-06-01 | ZAc 11.500,00 | -2,54 % | ZAc 11.989,00 | ZAc 11.989,00 | ZAc 11.356,00 | 66,55K |
| 2026-05-29 | ZAc 11.800,00 | -1,09 % | ZAc 11.999,00 | ZAc 12.100,00 | ZAc 10.908,00 | 51,84K |
| 2026-05-28 | ZAc 11.930,00 | +0,01 % | ZAc 11.990,00 | ZAc 12.000,00 | ZAc 11.717,00 | 3,65K |
| 2026-05-27 | ZAc 11.929,00 | -0,26 % | ZAc 11.979,00 | ZAc 11.999,00 | ZAc 11.750,00 | 1,00K |
| 2026-05-26 | ZAc 11.960,00 | -2,76 % | ZAc 12.010,00 | ZAc 12.299,00 | ZAc 11.821,00 | 20,57K |