DRDGOLD Ltd. DRD
JSE · Südafrika · Nicht-Energie-Rohstoffe
ZAc 4.068,00+68,00 (+1,70 %)
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 4.072,00 | +1,80 % | ZAc 4.004,00 | ZAc 4.100,00 | ZAc 3.944,00 | 424,12K |
| 2026-09-30 | ZAc 4.000,00 | -0,57 % | ZAc 4.015,00 | ZAc 4.095,00 | ZAc 3.978,00 | 1,13M |
| 2026-09-29 | ZAc 4.023,00 | +0,58 % | ZAc 3.986,00 | ZAc 4.077,00 | ZAc 3.992,00 | 1,11M |
| 2026-09-28 | ZAc 4.000,00 | -2,72 % | ZAc 4.050,00 | ZAc 4.161,00 | ZAc 3.956,00 | 1,42M |
| 2026-09-25 | ZAc 4.112,00 | -1,93 % | ZAc 4.091,00 | ZAc 4.170,00 | ZAc 4.064,00 | 991,18K |
| 2026-09-23 | ZAc 4.193,00 | +0,12 % | ZAc 4.204,00 | ZAc 4.215,00 | ZAc 4.120,00 | 823,16K |
| 2026-09-22 | ZAc 4.188,00 | -0,07 % | ZAc 4.197,00 | ZAc 4.193,00 | ZAc 3.999,00 | 1,37M |
| 2026-09-21 | ZAc 4.191,00 | -1,18 % | ZAc 4.241,00 | ZAc 4.317,00 | ZAc 4.176,00 | 296,71K |
| 2026-09-18 | ZAc 4.241,00 | -0,21 % | ZAc 4.347,00 | ZAc 4.353,00 | ZAc 4.241,00 | 4,52M |
| 2026-09-17 | ZAc 4.250,00 | +0,62 % | ZAc 4.274,00 | ZAc 4.358,00 | ZAc 4.207,00 | 1,79M |
| 2026-09-16 | ZAc 4.224,00 | +3,15 % | ZAc 4.216,00 | ZAc 4.290,00 | ZAc 4.140,00 | 962,81K |
| 2026-09-15 | ZAc 4.095,00 | -0,68 % | ZAc 4.224,00 | ZAc 4.185,00 | ZAc 4.078,00 | 714,34K |
| 2026-09-14 | ZAc 4.123,00 | -5,82 % | ZAc 4.349,00 | ZAc 4.334,00 | ZAc 4.090,00 | 1,80M |
| 2026-09-11 | ZAc 4.378,00 | +2,22 % | ZAc 4.320,00 | ZAc 4.411,00 | ZAc 4.247,00 | 1,87M |
| 2026-09-10 | ZAc 4.283,00 | -3,06 % | ZAc 4.405,00 | ZAc 4.418,00 | ZAc 4.226,00 | 973,60K |
| 2026-09-09 | ZAc 4.418,00 | -3,26 % | ZAc 4.487,00 | ZAc 4.498,00 | ZAc 4.350,00 | 844,65K |
| 2026-09-08 | ZAc 4.567,00 | +0,29 % | ZAc 4.490,00 | ZAc 4.569,00 | ZAc 4.460,00 | 1,11M |
| 2026-09-07 | ZAc 4.554,00 | -1,47 % | ZAc 4.521,00 | ZAc 4.580,00 | ZAc 4.487,00 | 585,02K |
| 2026-09-04 | ZAc 4.622,00 | -1,51 % | ZAc 4.655,00 | ZAc 4.789,00 | ZAc 4.522,00 | 949,36K |
| 2026-09-03 | ZAc 4.693,00 | +2,78 % | ZAc 4.637,00 | ZAc 4.768,00 | ZAc 4.547,00 | 1,41M |
| 2026-09-02 | ZAc 4.566,00 | +1,35 % | ZAc 4.300,00 | ZAc 4.623,00 | ZAc 4.418,00 | 2,54M |
| 2026-09-01 | ZAc 4.505,00 | +0,02 % | ZAc 4.504,00 | ZAc 4.540,00 | ZAc 4.334,00 | 1,96M |
| 2026-08-31 | ZAc 4.504,00 | -4,64 % | ZAc 4.650,00 | ZAc 4.613,00 | ZAc 4.487,00 | 1,24M |
| 2026-08-28 | ZAc 4.723,00 | -2,26 % | ZAc 4.999,00 | ZAc 4.896,00 | ZAc 4.631,00 | 496,94K |
| 2026-08-27 | ZAc 4.832,00 | +0,77 % | ZAc 4.771,00 | ZAc 4.851,00 | ZAc 4.713,00 | 505,78K |
| 2026-08-26 | ZAc 4.795,00 | -2,54 % | ZAc 4.878,00 | ZAc 4.914,00 | ZAc 4.787,00 | 1,88M |
| 2026-08-25 | ZAc 4.920,00 | -0,59 % | ZAc 4.999,00 | ZAc 4.960,00 | ZAc 4.830,00 | 1,58M |
| 2026-08-24 | ZAc 4.949,00 | +1,81 % | ZAc 4.919,00 | ZAc 5.029,00 | ZAc 4.860,00 | 2,65M |
| 2026-08-21 | ZAc 4.861,00 | +2,29 % | ZAc 4.866,00 | ZAc 5.062,00 | ZAc 4.811,00 | 2,04M |
| 2026-08-20 | ZAc 4.752,00 | +6,43 % | ZAc 4.351,00 | ZAc 4.752,00 | ZAc 4.323,00 | 2,34M |
| 2026-08-19 | ZAc 4.465,00 | +12,24 % | ZAc 4.020,00 | ZAc 4.520,00 | ZAc 4.020,00 | 5,14M |
| 2026-08-18 | ZAc 3.978,00 | -1,09 % | ZAc 4.007,00 | ZAc 4.062,00 | ZAc 3.925,00 | 1,05M |
| 2026-08-17 | ZAc 4.022,00 | +1,51 % | ZAc 4.000,00 | ZAc 4.071,00 | ZAc 3.971,00 | 1,60M |
| 2026-08-14 | ZAc 3.962,00 | +1,49 % | ZAc 3.868,00 | ZAc 4.013,00 | ZAc 3.851,00 | 1,39M |
| 2026-08-13 | ZAc 3.904,00 | -0,69 % | ZAc 4.000,00 | ZAc 3.983,00 | ZAc 3.844,00 | 2,45M |
| 2026-08-12 | ZAc 3.931,00 | +1,05 % | ZAc 3.735,00 | ZAc 3.987,00 | ZAc 3.735,00 | 1,57M |
| 2026-08-11 | ZAc 3.890,00 | +0,73 % | ZAc 3.851,00 | ZAc 3.933,00 | ZAc 3.804,00 | 751,00K |
| 2026-08-07 | ZAc 3.862,00 | +4,10 % | ZAc 3.786,00 | ZAc 3.932,00 | ZAc 3.775,00 | 1,20M |
| 2026-08-06 | ZAc 3.710,00 | -1,22 % | ZAc 3.795,00 | ZAc 3.748,00 | ZAc 3.660,00 | 1,26M |
| 2026-08-05 | ZAc 3.756,00 | +6,10 % | ZAc 3.720,00 | ZAc 3.837,00 | ZAc 3.691,00 | 713,54K |
| 2026-08-04 | ZAc 3.540,00 | +2,31 % | ZAc 3.510,00 | ZAc 3.555,00 | ZAc 3.473,00 | 1,00M |
| 2026-08-03 | ZAc 3.460,00 | +2,10 % | ZAc 3.390,00 | ZAc 3.474,00 | ZAc 3.367,00 | 1,52M |
| 2026-07-31 | ZAc 3.389,00 | -0,91 % | ZAc 3.428,00 | ZAc 3.456,00 | ZAc 3.336,00 | 808,86K |
| 2026-07-30 | ZAc 3.420,00 | +0,68 % | ZAc 3.389,00 | ZAc 3.425,00 | ZAc 3.326,00 | 1,81M |
| 2026-07-29 | ZAc 3.397,00 | -1,65 % | ZAc 3.522,00 | ZAc 3.522,00 | ZAc 3.365,00 | 884,49K |
| 2026-07-28 | ZAc 3.454,00 | -0,86 % | ZAc 3.446,00 | ZAc 3.512,00 | ZAc 3.435,00 | 1,31M |
| 2026-07-27 | ZAc 3.484,00 | -1,41 % | ZAc 3.600,00 | ZAc 3.693,00 | ZAc 3.464,00 | 615,62K |
| 2026-07-24 | ZAc 3.534,00 | +2,43 % | ZAc 3.378,00 | ZAc 3.552,00 | ZAc 3.378,00 | 1,25M |
| 2026-07-23 | ZAc 3.450,00 | -2,98 % | ZAc 3.544,00 | ZAc 3.540,00 | ZAc 3.385,00 | 4,42M |
| 2026-07-22 | ZAc 3.556,00 | +4,74 % | ZAc 3.502,00 | ZAc 3.583,00 | ZAc 3.426,00 | 846,48K |
| 2026-07-21 | ZAc 3.395,00 | +4,59 % | ZAc 3.360,00 | ZAc 3.400,00 | ZAc 3.331,00 | 1,66M |
| 2026-07-20 | ZAc 3.246,00 | -1,34 % | ZAc 3.313,00 | ZAc 3.318,00 | ZAc 3.233,00 | 1,44M |
| 2026-07-17 | ZAc 3.290,00 | +0,98 % | ZAc 3.256,00 | ZAc 3.310,00 | ZAc 3.239,00 | 2,43M |
| 2026-07-16 | ZAc 3.258,00 | -4,96 % | ZAc 3.435,00 | ZAc 3.431,00 | ZAc 3.232,00 | 1,53M |
| 2026-07-15 | ZAc 3.428,00 | -1,38 % | ZAc 3.398,00 | ZAc 3.445,00 | ZAc 3.346,00 | 1,51M |
| 2026-07-14 | ZAc 3.476,00 | +0,40 % | ZAc 3.441,00 | ZAc 3.552,00 | ZAc 3.422,00 | 1,11M |
| 2026-07-13 | ZAc 3.462,00 | -0,69 % | ZAc 3.404,00 | ZAc 3.481,00 | ZAc 3.400,00 | 2,05M |
| 2026-07-10 | ZAc 3.486,00 | +0,20 % | ZAc 3.507,00 | ZAc 3.518,00 | ZAc 3.435,00 | 867,00K |
| 2026-07-09 | ZAc 3.479,00 | +3,70 % | ZAc 3.400,00 | ZAc 3.500,00 | ZAc 3.400,00 | 2,12M |
| 2026-07-08 | ZAc 3.355,00 | -4,14 % | ZAc 3.461,00 | ZAc 3.497,00 | ZAc 3.332,00 | 3,72M |
| 2026-07-07 | ZAc 3.500,00 | -2,62 % | ZAc 3.546,00 | ZAc 3.582,00 | ZAc 3.458,00 | 2,10M |
| 2026-07-06 | ZAc 3.594,00 | -4,49 % | ZAc 3.706,00 | ZAc 3.710,00 | ZAc 3.541,00 | 2,35M |
| 2026-07-03 | ZAc 3.763,00 | +3,95 % | ZAc 3.799,00 | ZAc 3.762,00 | ZAc 3.620,00 | 312,96K |
| 2026-07-02 | ZAc 3.620,00 | +2,52 % | ZAc 3.534,00 | ZAc 3.643,00 | ZAc 3.527,00 | 1,92M |
| 2026-07-01 | ZAc 3.531,00 | +0,23 % | ZAc 3.500,00 | ZAc 3.605,00 | ZAc 3.490,00 | 1,11M |
| 2026-06-30 | ZAc 3.523,00 | +2,12 % | ZAc 3.450,00 | ZAc 3.548,00 | ZAc 3.435,00 | 1,92M |
| 2026-06-29 | ZAc 3.450,00 | -2,98 % | ZAc 3.526,00 | ZAc 3.550,00 | ZAc 3.404,00 | 2,04M |
| 2026-06-26 | ZAc 3.556,00 | +0,88 % | ZAc 3.489,00 | ZAc 3.605,00 | ZAc 3.488,00 | 566,46K |
| 2026-06-25 | ZAc 3.525,00 | +1,35 % | ZAc 3.438,00 | ZAc 3.544,00 | ZAc 3.416,00 | 1,13M |
| 2026-06-24 | ZAc 3.478,00 | -3,47 % | ZAc 3.573,00 | ZAc 3.573,00 | ZAc 3.406,00 | 1,50M |
| 2026-06-23 | ZAc 3.603,00 | -3,92 % | ZAc 3.525,00 | ZAc 3.681,00 | ZAc 3.525,00 | 721,97K |
| 2026-06-22 | ZAc 3.750,00 | +3,08 % | ZAc 3.750,00 | ZAc 3.773,00 | ZAc 3.679,00 | 955,95K |
| 2026-06-19 | ZAc 3.638,00 | -8,13 % | ZAc 3.922,00 | ZAc 3.931,00 | ZAc 3.613,00 | 1,81M |
| 2026-06-18 | ZAc 3.960,00 | -4,30 % | ZAc 4.104,00 | ZAc 4.102,00 | ZAc 3.919,00 | 1,17M |
| 2026-06-17 | ZAc 4.138,00 | +0,73 % | ZAc 4.127,00 | ZAc 4.184,00 | ZAc 4.070,00 | 951,71K |
| 2026-06-15 | ZAc 4.108,00 | +7,26 % | ZAc 3.989,00 | ZAc 4.200,00 | ZAc 3.995,00 | 3,10M |
| 2026-06-12 | ZAc 3.830,00 | +4,50 % | ZAc 3.746,00 | ZAc 3.896,00 | ZAc 3.700,00 | 1,65M |
| 2026-06-11 | ZAc 3.665,00 | -1,00 % | ZAc 3.666,00 | ZAc 3.708,00 | ZAc 3.610,00 | 1,29M |
| 2026-06-10 | ZAc 3.702,00 | -3,94 % | ZAc 3.779,00 | ZAc 3.770,00 | ZAc 3.669,00 | 943,91K |
| 2026-06-09 | ZAc 3.854,00 | -2,01 % | ZAc 3.884,00 | ZAc 3.949,00 | ZAc 3.813,00 | 779,96K |
| 2026-06-08 | ZAc 3.933,00 | -0,88 % | ZAc 3.910,00 | ZAc 3.954,00 | ZAc 3.873,00 | 789,29K |
| 2026-06-05 | ZAc 3.968,00 | -4,20 % | ZAc 4.086,00 | ZAc 4.150,00 | ZAc 3.920,00 | 1,21M |
| 2026-06-04 | ZAc 4.142,00 | -0,89 % | ZAc 4.196,00 | ZAc 4.223,00 | ZAc 4.120,00 | 1,55M |
| 2026-06-03 | ZAc 4.179,00 | -0,74 % | ZAc 4.278,00 | ZAc 4.278,00 | ZAc 4.089,00 | 1,22M |
| 2026-06-02 | ZAc 4.210,00 | +1,25 % | ZAc 4.345,00 | ZAc 4.348,00 | ZAc 4.175,00 | 857,84K |
| 2026-06-01 | ZAc 4.158,00 | -4,30 % | ZAc 4.269,00 | ZAc 4.293,00 | ZAc 4.143,00 | 791,02K |
| 2026-05-29 | ZAc 4.345,00 | +0,95 % | ZAc 4.330,00 | ZAc 4.399,00 | ZAc 4.284,00 | 977,77K |
| 2026-05-28 | ZAc 4.304,00 | -0,35 % | ZAc 4.193,00 | ZAc 4.304,00 | ZAc 4.178,00 | 1,59M |
| 2026-05-27 | ZAc 4.319,00 | -1,46 % | ZAc 4.425,00 | ZAc 4.465,00 | ZAc 4.307,00 | 567,45K |
| 2026-05-26 | ZAc 4.383,00 | -1,57 % | ZAc 4.359,00 | ZAc 4.467,00 | ZAc 4.344,00 | 2,21M |