Discovery Limited DSY
JSE · Südafrika · Finanzen
ZAc 25.871,00-365,00 (-1,39 %)
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 25.886,00 | -1,33 % | ZAc 26.500,00 | ZAc 26.500,00 | ZAc 25.574,00 | 519,52K |
| 2026-09-30 | ZAc 26.236,00 | +0,33 % | ZAc 26.500,00 | ZAc 26.484,00 | ZAc 25.994,00 | 2,21M |
| 2026-09-29 | ZAc 26.150,00 | +0,07 % | ZAc 26.340,00 | ZAc 26.395,00 | ZAc 26.117,00 | 1,02M |
| 2026-09-28 | ZAc 26.131,00 | +0,11 % | ZAc 26.787,00 | ZAc 26.564,00 | ZAc 26.065,00 | 1,16M |
| 2026-09-25 | ZAc 26.102,00 | -0,67 % | ZAc 26.138,00 | ZAc 26.267,00 | ZAc 25.888,00 | 1,08M |
| 2026-09-23 | ZAc 26.278,00 | -1,69 % | ZAc 26.735,00 | ZAc 26.753,00 | ZAc 26.117,00 | 1,65M |
| 2026-09-22 | ZAc 26.731,00 | -0,47 % | ZAc 27.300,00 | ZAc 27.251,00 | ZAc 26.541,00 | 1,18M |
| 2026-09-21 | ZAc 26.857,00 | +1,35 % | ZAc 26.800,00 | ZAc 27.081,00 | ZAc 26.488,00 | 1,19M |
| 2026-09-18 | ZAc 26.500,00 | -2,03 % | ZAc 27.491,00 | ZAc 27.365,00 | ZAc 26.500,00 | 2,40M |
| 2026-09-17 | ZAc 27.050,00 | +0,21 % | ZAc 26.992,00 | ZAc 27.154,00 | ZAc 26.896,00 | 2,72M |
| 2026-09-16 | ZAc 26.992,00 | -0,87 % | ZAc 27.362,00 | ZAc 27.445,00 | ZAc 26.969,00 | 1,22M |
| 2026-09-15 | ZAc 27.230,00 | +1,68 % | ZAc 26.650,00 | ZAc 27.319,00 | ZAc 26.548,00 | 1,99M |
| 2026-09-14 | ZAc 26.780,00 | +0,62 % | ZAc 26.694,00 | ZAc 26.913,00 | ZAc 26.321,50 | 1,65M |
| 2026-09-11 | ZAc 26.615,00 | +4,41 % | ZAc 25.801,00 | ZAc 26.629,00 | ZAc 25.456,00 | 3,09M |
| 2026-09-10 | ZAc 25.491,00 | -1,01 % | ZAc 26.305,00 | ZAc 26.016,00 | ZAc 25.459,00 | 1,47M |
| 2026-09-09 | ZAc 25.750,00 | -3,10 % | ZAc 26.694,00 | ZAc 26.495,00 | ZAc 25.648,00 | 2,55M |
| 2026-09-08 | ZAc 26.573,00 | +1,13 % | ZAc 26.412,00 | ZAc 26.573,00 | ZAc 25.760,00 | 1,59M |
| 2026-09-07 | ZAc 26.276,00 | +0,13 % | ZAc 26.499,00 | ZAc 26.592,00 | ZAc 26.276,00 | 820,38K |
| 2026-09-04 | ZAc 26.243,00 | +1,05 % | ZAc 25.980,00 | ZAc 26.283,00 | ZAc 25.332,00 | 1,24M |
| 2026-09-03 | ZAc 25.970,00 | +2,86 % | ZAc 25.605,00 | ZAc 26.596,00 | ZAc 25.498,00 | 3,99M |
| 2026-09-02 | ZAc 25.248,00 | +0,14 % | ZAc 25.400,00 | ZAc 25.359,00 | ZAc 25.000,00 | 1,85M |
| 2026-09-01 | ZAc 25.213,00 | -2,38 % | ZAc 25.982,00 | ZAc 26.243,00 | ZAc 25.123,00 | 1,90M |
| 2026-08-31 | ZAc 25.827,00 | -0,08 % | ZAc 25.776,00 | ZAc 26.112,00 | ZAc 25.634,00 | 2,23M |
| 2026-08-28 | ZAc 25.847,00 | +2,28 % | ZAc 25.251,00 | ZAc 25.979,00 | ZAc 25.405,00 | 1,02M |
| 2026-08-27 | ZAc 25.272,00 | -2,24 % | ZAc 26.198,00 | ZAc 25.741,00 | ZAc 25.239,00 | 2,05M |
| 2026-08-26 | ZAc 25.851,00 | +4,71 % | ZAc 24.497,00 | ZAc 26.135,00 | ZAc 24.109,00 | 2,07M |
| 2026-08-25 | ZAc 24.688,00 | +1,32 % | ZAc 24.367,00 | ZAc 24.932,00 | ZAc 24.225,00 | 1,07M |
| 2026-08-24 | ZAc 24.367,00 | -1,30 % | ZAc 24.597,00 | ZAc 24.620,00 | ZAc 24.262,00 | 1,86M |
| 2026-08-21 | ZAc 24.688,00 | -2,36 % | ZAc 25.423,00 | ZAc 25.386,00 | ZAc 24.400,00 | 1,39M |
| 2026-08-20 | ZAc 25.286,00 | -1,51 % | ZAc 26.200,00 | ZAc 25.902,00 | ZAc 25.177,00 | 1,03M |
| 2026-08-19 | ZAc 25.674,00 | -0,46 % | ZAc 25.500,00 | ZAc 26.222,00 | ZAc 25.603,00 | 658,14K |
| 2026-08-18 | ZAc 25.793,00 | -0,39 % | ZAc 26.400,00 | ZAc 26.400,00 | ZAc 25.783,00 | 856,15K |
| 2026-08-17 | ZAc 25.895,00 | -0,10 % | ZAc 26.015,00 | ZAc 26.177,00 | ZAc 25.831,00 | 617,94K |
| 2026-08-14 | ZAc 25.921,00 | +0,17 % | ZAc 25.701,00 | ZAc 25.954,00 | ZAc 25.649,00 | 821,10K |
| 2026-08-13 | ZAc 25.878,00 | -0,47 % | ZAc 26.071,00 | ZAc 26.107,00 | ZAc 25.868,00 | 969,23K |
| 2026-08-12 | ZAc 26.000,00 | +0,47 % | ZAc 26.800,00 | ZAc 26.400,00 | ZAc 25.755,00 | 1,21M |
| 2026-08-11 | ZAc 25.878,00 | -2,00 % | ZAc 26.709,00 | ZAc 26.560,00 | ZAc 25.820,00 | 1,09M |
| 2026-08-07 | ZAc 26.407,00 | -0,04 % | ZAc 26.728,00 | ZAc 26.710,00 | ZAc 26.210,00 | 415,29K |
| 2026-08-06 | ZAc 26.418,00 | +0,36 % | ZAc 26.800,00 | ZAc 26.796,00 | ZAc 26.243,00 | 569,13K |
| 2026-08-05 | ZAc 26.323,00 | +0,06 % | ZAc 26.500,00 | ZAc 26.736,00 | ZAc 26.194,00 | 853,15K |
| 2026-08-04 | ZAc 26.307,00 | +0,55 % | ZAc 26.268,00 | ZAc 26.482,00 | ZAc 26.047,00 | 990,19K |
| 2026-08-03 | ZAc 26.164,00 | -0,20 % | ZAc 26.300,00 | ZAc 26.426,00 | ZAc 26.105,00 | 963,90K |
| 2026-07-31 | ZAc 26.216,00 | +1,00 % | ZAc 25.956,00 | ZAc 26.295,00 | ZAc 25.908,00 | 1,09M |
| 2026-07-30 | ZAc 25.956,00 | +0,51 % | ZAc 25.501,00 | ZAc 26.231,00 | ZAc 25.512,00 | 538,50K |
| 2026-07-29 | ZAc 25.824,00 | -0,11 % | ZAc 25.852,00 | ZAc 26.210,00 | ZAc 25.729,00 | 583,19K |
| 2026-07-28 | ZAc 25.852,00 | +0,11 % | ZAc 25.500,00 | ZAc 26.083,00 | ZAc 25.709,00 | 997,89K |
| 2026-07-27 | ZAc 25.824,00 | +1,25 % | ZAc 25.390,00 | ZAc 25.932,00 | ZAc 25.632,00 | 673,29K |
| 2026-07-24 | ZAc 25.505,00 | -0,41 % | ZAc 25.766,00 | ZAc 25.858,00 | ZAc 25.466,00 | 778,61K |
| 2026-07-23 | ZAc 25.611,00 | +0,96 % | ZAc 25.251,00 | ZAc 25.997,00 | ZAc 25.052,00 | 2,33M |
| 2026-07-22 | ZAc 25.368,00 | +0,40 % | ZAc 25.011,00 | ZAc 25.379,00 | ZAc 25.021,00 | 1,28M |
| 2026-07-21 | ZAc 25.266,00 | +0,26 % | ZAc 25.001,00 | ZAc 25.486,00 | ZAc 25.014,00 | 1,29M |
| 2026-07-20 | ZAc 25.200,00 | -0,88 % | ZAc 25.001,00 | ZAc 25.412,00 | ZAc 24.617,00 | 1,85M |
| 2026-07-17 | ZAc 25.423,00 | -1,32 % | ZAc 25.316,00 | ZAc 25.669,00 | ZAc 25.133,00 | 1,26M |
| 2026-07-16 | ZAc 25.762,00 | +0,54 % | ZAc 25.125,00 | ZAc 25.999,00 | ZAc 25.445,00 | 1,26M |
| 2026-07-15 | ZAc 25.623,00 | -0,73 % | ZAc 25.500,00 | ZAc 25.898,00 | ZAc 25.495,00 | 594,82K |
| 2026-07-14 | ZAc 25.812,00 | +0,18 % | ZAc 26.249,00 | ZAc 26.249,00 | ZAc 25.432,00 | 983,85K |
| 2026-07-13 | ZAc 25.765,00 | -0,66 % | ZAc 25.700,00 | ZAc 26.250,00 | ZAc 25.647,00 | 556,26K |
| 2026-07-10 | ZAc 25.937,00 | +1,09 % | ZAc 25.151,00 | ZAc 25.964,00 | ZAc 25.296,00 | 741,26K |
| 2026-07-09 | ZAc 25.658,00 | +0,63 % | ZAc 25.130,00 | ZAc 25.922,00 | ZAc 25.250,00 | 1,33M |
| 2026-07-08 | ZAc 25.497,00 | -2,17 % | ZAc 25.963,00 | ZAc 25.964,00 | ZAc 24.954,00 | 1,44M |
| 2026-07-07 | ZAc 26.062,00 | -1,80 % | ZAc 26.486,00 | ZAc 26.645,00 | ZAc 25.905,00 | 1,29M |
| 2026-07-06 | ZAc 26.541,00 | +0,36 % | ZAc 26.355,00 | ZAc 26.811,00 | ZAc 26.208,00 | 950,55K |
| 2026-07-03 | ZAc 26.446,00 | -1,23 % | ZAc 27.000,00 | ZAc 27.074,00 | ZAc 26.084,00 | 1,04M |
| 2026-07-02 | ZAc 26.774,00 | +2,68 % | ZAc 26.416,00 | ZAc 27.281,00 | ZAc 25.965,00 | 1,47M |
| 2026-07-01 | ZAc 26.075,00 | -1,32 % | ZAc 26.750,00 | ZAc 26.469,00 | ZAc 25.831,00 | 1,21M |
| 2026-06-30 | ZAc 26.423,00 | -0,23 % | ZAc 26.415,00 | ZAc 26.659,00 | ZAc 25.895,00 | 2,46M |
| 2026-06-29 | ZAc 26.484,00 | -5,75 % | ZAc 28.009,00 | ZAc 28.223,00 | ZAc 26.334,00 | 3,56M |
| 2026-06-26 | ZAc 28.100,00 | -0,40 % | ZAc 28.000,00 | ZAc 28.285,00 | ZAc 27.947,00 | 2,69M |
| 2026-06-25 | ZAc 28.213,00 | -2,04 % | ZAc 28.811,00 | ZAc 29.117,00 | ZAc 28.213,00 | 3,35M |
| 2026-06-24 | ZAc 28.800,00 | -0,13 % | ZAc 28.850,00 | ZAc 29.012,00 | ZAc 28.574,00 | 1,74M |
| 2026-06-23 | ZAc 28.837,00 | +0,09 % | ZAc 28.253,00 | ZAc 28.873,00 | ZAc 28.410,00 | 1,06M |
| 2026-06-22 | ZAc 28.812,00 | +0,21 % | ZAc 28.600,00 | ZAc 28.840,00 | ZAc 28.584,00 | 956,79K |
| 2026-06-19 | ZAc 28.752,00 | +1,77 % | ZAc 28.252,00 | ZAc 28.784,00 | ZAc 28.316,00 | 3,49M |
| 2026-06-18 | ZAc 28.252,00 | -0,92 % | ZAc 28.412,00 | ZAc 28.539,00 | ZAc 28.038,00 | 3,90M |
| 2026-06-17 | ZAc 28.513,00 | -0,15 % | ZAc 28.555,00 | ZAc 28.587,00 | ZAc 28.066,00 | 985,17K |
| 2026-06-15 | ZAc 28.555,00 | +0,90 % | ZAc 28.699,00 | ZAc 28.730,00 | ZAc 28.245,00 | 1,20M |
| 2026-06-12 | ZAc 28.301,00 | +1,68 % | ZAc 28.255,00 | ZAc 28.686,00 | ZAc 27.849,00 | 1,08M |
| 2026-06-11 | ZAc 27.834,00 | +1,08 % | ZAc 27.798,00 | ZAc 28.299,00 | ZAc 27.468,00 | 1,55M |
| 2026-06-10 | ZAc 27.536,00 | -0,26 % | ZAc 27.202,00 | ZAc 27.900,00 | ZAc 27.440,00 | 1,02M |
| 2026-06-09 | ZAc 27.609,00 | +1,90 % | ZAc 27.499,00 | ZAc 27.970,00 | ZAc 26.932,00 | 2,08M |
| 2026-06-08 | ZAc 27.094,00 | +1,76 % | ZAc 26.300,00 | ZAc 27.438,00 | ZAc 26.301,00 | 1,36M |
| 2026-06-05 | ZAc 26.626,00 | 0,00 % | ZAc 26.300,00 | ZAc 26.967,00 | ZAc 26.491,00 | 1,37M |
| 2026-06-04 | ZAc 26.625,00 | -0,86 % | ZAc 27.000,00 | ZAc 27.006,00 | ZAc 26.348,00 | 1,95M |
| 2026-06-03 | ZAc 26.857,00 | -0,18 % | ZAc 26.570,00 | ZAc 26.989,00 | ZAc 26.346,00 | 1,03M |
| 2026-06-02 | ZAc 26.905,00 | -1,27 % | ZAc 27.700,00 | ZAc 27.546,00 | ZAc 26.604,00 | 2,18M |
| 2026-06-01 | ZAc 27.251,00 | -2,09 % | ZAc 27.700,00 | ZAc 27.693,00 | ZAc 26.999,00 | 1,65M |
| 2026-05-29 | ZAc 27.834,00 | +1,40 % | ZAc 27.700,00 | ZAc 27.834,00 | ZAc 27.367,00 | 4,56M |
| 2026-05-28 | ZAc 27.450,00 | -0,50 % | ZAc 27.490,00 | ZAc 27.552,00 | ZAc 27.181,00 | 853,16K |
| 2026-05-27 | ZAc 27.587,00 | +1,07 % | ZAc 27.106,00 | ZAc 27.711,00 | ZAc 27.243,00 | 1,46M |
| 2026-05-26 | ZAc 27.295,00 | +0,38 % | ZAc 27.290,00 | ZAc 27.454,00 | ZAc 27.000,00 | 727,54K |