Datatec Limited DTC
JSE · Südafrika · Technologiedienstleistungen
ZAc 8.191,00+41,00 (+0,50 %)
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 8.206,00 | +0,69 % | ZAc 8.270,00 | ZAc 8.270,00 | ZAc 7.968,00 | 203,81K |
| 2026-09-30 | ZAc 8.150,00 | -0,23 % | ZAc 8.250,00 | ZAc 8.211,00 | ZAc 8.055,00 | 467,37K |
| 2026-09-29 | ZAc 8.169,00 | +1,45 % | ZAc 8.060,00 | ZAc 8.169,00 | ZAc 7.973,00 | 340,11K |
| 2026-09-28 | ZAc 8.052,00 | +0,20 % | ZAc 8.173,00 | ZAc 8.081,00 | ZAc 7.926,00 | 403,13K |
| 2026-09-25 | ZAc 8.036,00 | +0,30 % | ZAc 8.000,00 | ZAc 8.100,00 | ZAc 7.944,00 | 493,87K |
| 2026-09-23 | ZAc 8.012,00 | -3,03 % | ZAc 8.200,00 | ZAc 8.200,00 | ZAc 8.000,00 | 705,99K |
| 2026-09-22 | ZAc 8.262,00 | -0,66 % | ZAc 8.320,00 | ZAc 8.385,00 | ZAc 8.156,00 | 535,21K |
| 2026-09-21 | ZAc 8.317,00 | +3,24 % | ZAc 8.064,00 | ZAc 8.317,00 | ZAc 7.919,00 | 566,42K |
| 2026-09-18 | ZAc 8.056,00 | +2,49 % | ZAc 7.860,00 | ZAc 8.056,00 | ZAc 7.771,00 | 2,14M |
| 2026-09-17 | ZAc 7.860,00 | +1,26 % | ZAc 7.758,00 | ZAc 7.860,00 | ZAc 7.637,00 | 654,63K |
| 2026-09-16 | ZAc 7.762,00 | +0,70 % | ZAc 7.799,00 | ZAc 7.764,00 | ZAc 7.664,00 | 227,73K |
| 2026-09-15 | ZAc 7.708,00 | -0,04 % | ZAc 7.750,00 | ZAc 7.745,00 | ZAc 7.615,00 | 1,02M |
| 2026-09-14 | ZAc 7.711,00 | -0,37 % | ZAc 7.731,00 | ZAc 7.814,00 | ZAc 7.690,00 | 978,62K |
| 2026-09-11 | ZAc 7.740,00 | +1,42 % | ZAc 7.635,00 | ZAc 7.832,00 | ZAc 7.587,00 | 962,22K |
| 2026-09-10 | ZAc 7.632,00 | -1,73 % | ZAc 7.745,00 | ZAc 7.786,00 | ZAc 7.500,00 | 1,32M |
| 2026-09-09 | ZAc 7.766,00 | -0,36 % | ZAc 7.899,00 | ZAc 7.895,00 | ZAc 7.715,00 | 908,03K |
| 2026-09-08 | ZAc 7.794,00 | -0,76 % | ZAc 7.899,00 | ZAc 7.893,00 | ZAc 7.748,00 | 662,03K |
| 2026-09-07 | ZAc 7.854,00 | +1,04 % | ZAc 7.790,00 | ZAc 7.897,00 | ZAc 7.750,00 | 448,53K |
| 2026-09-04 | ZAc 7.773,00 | -0,26 % | ZAc 7.739,00 | ZAc 7.860,00 | ZAc 7.637,00 | 784,08K |
| 2026-09-03 | ZAc 7.793,00 | +2,61 % | ZAc 7.557,00 | ZAc 7.820,00 | ZAc 7.500,00 | 1,59M |
| 2026-09-02 | ZAc 7.595,00 | -3,76 % | ZAc 8.050,00 | ZAc 8.050,00 | ZAc 7.577,00 | 1,27M |
| 2026-09-01 | ZAc 7.892,00 | -0,73 % | ZAc 7.901,00 | ZAc 7.990,00 | ZAc 7.776,00 | 1,70M |
| 2026-08-31 | ZAc 7.950,00 | -1,33 % | ZAc 8.000,00 | ZAc 8.111,00 | ZAc 7.950,00 | 1,79M |
| 2026-08-28 | ZAc 8.057,00 | -1,02 % | ZAc 8.150,00 | ZAc 8.301,00 | ZAc 8.044,00 | 2,10M |
| 2026-08-27 | ZAc 8.140,00 | -1,15 % | ZAc 8.235,00 | ZAc 8.250,00 | ZAc 8.098,00 | 2,35M |
| 2026-08-26 | ZAc 8.235,00 | +4,32 % | ZAc 7.894,00 | ZAc 8.235,00 | ZAc 7.771,00 | 1,15M |
| 2026-08-25 | ZAc 7.894,00 | -5,86 % | ZAc 8.499,00 | ZAc 8.394,00 | ZAc 7.759,00 | 1,17M |
| 2026-08-24 | ZAc 8.385,00 | +5,15 % | ZAc 8.601,00 | ZAc 9.100,00 | ZAc 8.385,00 | 766,49K |
| 2026-08-21 | ZAc 7.974,00 | -2,28 % | ZAc 8.030,00 | ZAc 8.165,00 | ZAc 7.936,00 | 337,14K |
| 2026-08-20 | ZAc 8.160,00 | -1,39 % | ZAc 8.259,00 | ZAc 8.277,00 | ZAc 7.973,00 | 827,67K |
| 2026-08-19 | ZAc 8.275,00 | +0,80 % | ZAc 8.400,00 | ZAc 8.305,00 | ZAc 8.217,00 | 95,76K |
| 2026-08-18 | ZAc 8.209,00 | -1,50 % | ZAc 8.400,00 | ZAc 8.347,00 | ZAc 8.209,00 | 382,76K |
| 2026-08-17 | ZAc 8.334,00 | +0,05 % | ZAc 8.354,00 | ZAc 8.411,00 | ZAc 8.234,00 | 343,65K |
| 2026-08-14 | ZAc 8.330,00 | +0,22 % | ZAc 8.334,00 | ZAc 8.367,00 | ZAc 8.240,00 | 385,64K |
| 2026-08-13 | ZAc 8.312,00 | +2,09 % | ZAc 8.000,00 | ZAc 8.312,00 | ZAc 8.140,00 | 396,22K |
| 2026-08-12 | ZAc 8.142,00 | -4,12 % | ZAc 8.480,00 | ZAc 8.481,00 | ZAc 8.064,00 | 327,26K |
| 2026-08-11 | ZAc 8.492,00 | -4,05 % | ZAc 8.870,00 | ZAc 8.932,00 | ZAc 8.492,00 | 465,38K |
| 2026-08-07 | ZAc 8.850,00 | +0,23 % | ZAc 8.750,00 | ZAc 8.850,00 | ZAc 8.731,00 | 382,64K |
| 2026-08-06 | ZAc 8.830,00 | -0,23 % | ZAc 8.850,00 | ZAc 8.890,00 | ZAc 8.741,00 | 306,70K |
| 2026-08-05 | ZAc 8.850,00 | +2,31 % | ZAc 8.650,00 | ZAc 8.923,00 | ZAc 8.665,00 | 343,69K |
| 2026-08-04 | ZAc 8.650,00 | -0,75 % | ZAc 8.736,00 | ZAc 8.756,00 | ZAc 8.612,00 | 334,37K |
| 2026-08-03 | ZAc 8.715,00 | +2,69 % | ZAc 8.654,00 | ZAc 8.715,00 | ZAc 8.400,00 | 216,86K |
| 2026-07-31 | ZAc 8.487,00 | +0,20 % | ZAc 8.652,00 | ZAc 8.665,50 | ZAc 8.440,00 | 274,70K |
| 2026-07-30 | ZAc 8.470,00 | +1,26 % | ZAc 8.400,00 | ZAc 8.479,00 | ZAc 8.250,00 | 270,34K |
| 2026-07-29 | ZAc 8.365,00 | +0,97 % | ZAc 8.352,00 | ZAc 8.382,00 | ZAc 8.256,00 | 171,25K |
| 2026-07-28 | ZAc 8.285,00 | -0,18 % | ZAc 8.378,00 | ZAc 8.378,00 | ZAc 8.186,00 | 404,04K |
| 2026-07-27 | ZAc 8.300,00 | -0,08 % | ZAc 8.307,00 | ZAc 8.455,00 | ZAc 8.280,00 | 288,55K |
| 2026-07-24 | ZAc 8.307,00 | +0,08 % | ZAc 8.322,00 | ZAc 8.371,00 | ZAc 8.245,00 | 607,29K |
| 2026-07-23 | ZAc 8.300,00 | -0,38 % | ZAc 8.330,00 | ZAc 8.477,00 | ZAc 8.199,00 | 711,27K |
| 2026-07-22 | ZAc 8.332,00 | -1,02 % | ZAc 8.438,00 | ZAc 8.438,00 | ZAc 8.240,00 | 855,50K |
| 2026-07-21 | ZAc 8.418,00 | -1,43 % | ZAc 8.402,00 | ZAc 8.644,00 | ZAc 8.353,00 | 606,32K |
| 2026-07-20 | ZAc 8.540,00 | +0,42 % | ZAc 8.418,00 | ZAc 8.559,00 | ZAc 8.425,00 | 224,51K |
| 2026-07-17 | ZAc 8.504,00 | -1,49 % | ZAc 8.582,00 | ZAc 8.582,00 | ZAc 8.429,00 | 332,95K |
| 2026-07-16 | ZAc 8.633,00 | -1,62 % | ZAc 8.713,00 | ZAc 8.821,00 | ZAc 8.509,00 | 502,74K |
| 2026-07-15 | ZAc 8.775,00 | -3,14 % | ZAc 8.900,00 | ZAc 8.865,00 | ZAc 8.713,00 | 233,79K |
| 2026-07-14 | ZAc 9.059,00 | -0,12 % | ZAc 8.930,00 | ZAc 9.059,00 | ZAc 8.927,00 | 362,40K |
| 2026-07-13 | ZAc 9.070,00 | +2,59 % | ZAc 8.720,00 | ZAc 9.070,00 | ZAc 8.687,00 | 251,07K |
| 2026-07-10 | ZAc 8.841,00 | +0,67 % | ZAc 8.816,00 | ZAc 8.841,00 | ZAc 8.673,00 | 159,54K |
| 2026-07-09 | ZAc 8.782,00 | +3,18 % | ZAc 8.508,00 | ZAc 8.782,00 | ZAc 8.508,00 | 1,04M |
| 2026-07-08 | ZAc 8.511,00 | -2,06 % | ZAc 8.625,00 | ZAc 8.656,00 | ZAc 8.388,00 | 511,29K |
| 2026-07-07 | ZAc 8.690,00 | -1,07 % | ZAc 8.800,00 | ZAc 8.742,00 | ZAc 8.650,00 | 473,90K |
| 2026-07-06 | ZAc 8.784,00 | -0,73 % | ZAc 8.850,00 | ZAc 8.852,00 | ZAc 8.690,00 | 192,33K |
| 2026-07-03 | ZAc 8.849,00 | +0,64 % | ZAc 8.811,00 | ZAc 8.849,00 | ZAc 8.633,00 | 164,99K |
| 2026-07-02 | ZAc 8.793,00 | -1,90 % | ZAc 8.878,00 | ZAc 9.030,00 | ZAc 8.740,00 | 402,20K |
| 2026-07-01 | ZAc 8.963,00 | -2,79 % | ZAc 9.320,00 | ZAc 9.273,00 | ZAc 8.820,00 | 2,13M |
| 2026-06-30 | ZAc 9.220,00 | -7,41 % | ZAc 9.849,00 | ZAc 9.973,00 | ZAc 9.220,00 | 1,12M |
| 2026-06-29 | ZAc 9.958,00 | +3,75 % | ZAc 9.632,00 | ZAc 9.958,00 | ZAc 9.352,00 | 1,75M |
| 2026-06-26 | ZAc 9.598,00 | +0,50 % | ZAc 9.530,00 | ZAc 9.700,00 | ZAc 9.514,00 | 2,05M |
| 2026-06-25 | ZAc 9.550,00 | +0,67 % | ZAc 9.417,00 | ZAc 9.643,00 | ZAc 9.402,00 | 523,14K |
| 2026-06-24 | ZAc 9.486,00 | +2,00 % | ZAc 9.366,00 | ZAc 9.583,00 | ZAc 9.321,00 | 937,29K |
| 2026-06-23 | ZAc 9.300,00 | -0,42 % | ZAc 9.175,00 | ZAc 9.400,00 | ZAc 9.116,00 | 1,29M |
| 2026-06-22 | ZAc 9.339,00 | +3,80 % | ZAc 9.100,00 | ZAc 9.412,00 | ZAc 9.055,00 | 1,12M |
| 2026-06-19 | ZAc 8.997,00 | +5,87 % | ZAc 8.506,00 | ZAc 9.050,00 | ZAc 8.432,00 | 1,19M |
| 2026-06-18 | ZAc 8.498,00 | +1,55 % | ZAc 8.350,00 | ZAc 8.600,00 | ZAc 8.371,00 | 394,68K |
| 2026-06-17 | ZAc 8.368,00 | +1,57 % | ZAc 8.400,00 | ZAc 8.635,00 | ZAc 8.307,00 | 303,53K |
| 2026-06-15 | ZAc 8.239,00 | +4,30 % | ZAc 7.920,00 | ZAc 8.354,00 | ZAc 7.955,00 | 292,41K |
| 2026-06-12 | ZAc 7.899,00 | +1,82 % | ZAc 7.950,00 | ZAc 7.936,00 | ZAc 7.802,00 | 261,95K |
| 2026-06-11 | ZAc 7.758,00 | +1,15 % | ZAc 7.940,00 | ZAc 7.807,00 | ZAc 7.618,00 | 317,06K |
| 2026-06-10 | ZAc 7.670,00 | -1,02 % | ZAc 7.727,00 | ZAc 7.761,00 | ZAc 7.634,00 | 893,04K |
| 2026-06-09 | ZAc 7.749,00 | -0,60 % | ZAc 7.769,00 | ZAc 7.938,00 | ZAc 7.728,00 | 928,08K |
| 2026-06-08 | ZAc 7.796,00 | +1,10 % | ZAc 7.723,00 | ZAc 7.824,00 | ZAc 7.697,00 | 204,18K |
| 2026-06-05 | ZAc 7.711,00 | -1,31 % | ZAc 7.762,00 | ZAc 7.762,00 | ZAc 7.642,00 | 785,81K |
| 2026-06-04 | ZAc 7.813,00 | -1,15 % | ZAc 7.902,00 | ZAc 8.000,00 | ZAc 7.743,00 | 928,47K |
| 2026-06-03 | ZAc 7.904,00 | -0,34 % | ZAc 7.949,00 | ZAc 8.026,00 | ZAc 7.890,00 | 212,82K |
| 2026-06-02 | ZAc 7.931,00 | +3,23 % | ZAc 7.691,00 | ZAc 7.931,00 | ZAc 7.684,00 | 464,39K |
| 2026-06-01 | ZAc 7.683,00 | +0,20 % | ZAc 7.541,00 | ZAc 7.776,00 | ZAc 7.556,00 | 341,92K |
| 2026-05-29 | ZAc 7.668,00 | +0,82 % | ZAc 7.606,00 | ZAc 7.672,00 | ZAc 7.522,00 | 338,30K |
| 2026-05-28 | ZAc 7.606,00 | -1,92 % | ZAc 7.758,00 | ZAc 7.758,00 | ZAc 7.382,00 | 527,08K |
| 2026-05-27 | ZAc 7.755,00 | -1,84 % | ZAc 8.020,00 | ZAc 8.021,00 | ZAc 7.672,00 | 822,95K |
| 2026-05-26 | ZAc 7.900,00 | -7,95 % | ZAc 8.619,00 | ZAc 8.620,00 | ZAc 7.680,00 | 990,55K |