Equites Property Fund Ltd ZAR EQU
JSE · Südafrika · Finanzen
ZAc 1.771,00-21,00 (-1,17 %)
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 1.771,00 | -1,17 % | ZAc 1.796,00 | ZAc 1.796,00 | ZAc 1.762,00 | 702,87K |
| 2026-09-30 | ZAc 1.792,00 | +0,45 % | ZAc 1.763,00 | ZAc 1.801,00 | ZAc 1.777,00 | 2,88M |
| 2026-09-29 | ZAc 1.784,00 | 0,00 % | ZAc 1.761,00 | ZAc 1.800,00 | ZAc 1.782,00 | 1,12M |
| 2026-09-28 | ZAc 1.784,00 | -0,78 % | ZAc 1.798,00 | ZAc 1.800,00 | ZAc 1.783,00 | 1,00M |
| 2026-09-25 | ZAc 1.798,00 | -0,66 % | ZAc 1.812,00 | ZAc 1.812,00 | ZAc 1.789,00 | 323,97K |
| 2026-09-23 | ZAc 1.810,00 | -0,17 % | ZAc 1.807,00 | ZAc 1.813,00 | ZAc 1.790,00 | 1,79M |
| 2026-09-22 | ZAc 1.813,00 | +1,23 % | ZAc 1.794,00 | ZAc 1.813,00 | ZAc 1.786,00 | 447,33K |
| 2026-09-21 | ZAc 1.791,00 | -1,21 % | ZAc 1.790,00 | ZAc 1.793,00 | ZAc 1.759,00 | 612,29K |
| 2026-09-18 | ZAc 1.813,00 | +1,97 % | ZAc 1.779,00 | ZAc 1.813,00 | ZAc 1.733,00 | 4,53M |
| 2026-09-17 | ZAc 1.778,00 | +1,31 % | ZAc 1.750,00 | ZAc 1.778,00 | ZAc 1.739,00 | 826,22K |
| 2026-09-16 | ZAc 1.755,00 | +0,63 % | ZAc 1.737,00 | ZAc 1.755,00 | ZAc 1.720,00 | 623,14K |
| 2026-09-15 | ZAc 1.744,00 | +0,35 % | ZAc 1.723,00 | ZAc 1.744,00 | ZAc 1.710,00 | 1,52M |
| 2026-09-14 | ZAc 1.738,00 | -0,17 % | ZAc 1.723,00 | ZAc 1.742,00 | ZAc 1.726,00 | 435,03K |
| 2026-09-11 | ZAc 1.741,00 | -1,42 % | ZAc 1.751,00 | ZAc 1.766,00 | ZAc 1.734,50 | 300,31K |
| 2026-09-10 | ZAc 1.766,00 | +1,09 % | ZAc 1.722,00 | ZAc 1.766,00 | ZAc 1.732,00 | 990,51K |
| 2026-09-09 | ZAc 1.747,00 | -0,96 % | ZAc 1.760,00 | ZAc 1.770,00 | ZAc 1.744,00 | 446,85K |
| 2026-09-08 | ZAc 1.764,00 | -0,62 % | ZAc 1.745,00 | ZAc 1.767,00 | ZAc 1.746,00 | 588,78K |
| 2026-09-07 | ZAc 1.775,00 | -0,56 % | ZAc 1.755,00 | ZAc 1.792,00 | ZAc 1.760,00 | 435,62K |
| 2026-09-04 | ZAc 1.785,00 | +0,73 % | ZAc 1.755,00 | ZAc 1.789,00 | ZAc 1.767,00 | 1,30M |
| 2026-09-03 | ZAc 1.772,00 | +0,62 % | ZAc 1.751,00 | ZAc 1.772,00 | ZAc 1.751,00 | 434,26K |
| 2026-09-02 | ZAc 1.761,00 | -1,07 % | ZAc 1.750,00 | ZAc 1.783,00 | ZAc 1.755,00 | 447,53K |
| 2026-09-01 | ZAc 1.780,00 | -0,61 % | ZAc 1.752,00 | ZAc 1.792,00 | ZAc 1.763,00 | 916,56K |
| 2026-08-31 | ZAc 1.791,00 | -0,56 % | ZAc 1.725,00 | ZAc 1.801,00 | ZAc 1.777,00 | 31,55M |
| 2026-08-28 | ZAc 1.801,00 | +1,75 % | ZAc 1.741,00 | ZAc 1.812,00 | ZAc 1.774,00 | 601,15K |
| 2026-08-27 | ZAc 1.770,00 | +0,28 % | ZAc 1.741,00 | ZAc 1.773,00 | ZAc 1.752,00 | 721,18K |
| 2026-08-26 | ZAc 1.765,00 | 0,00 % | ZAc 1.775,00 | ZAc 1.775,00 | ZAc 1.759,00 | 753,89K |
| 2026-08-25 | ZAc 1.765,00 | +0,17 % | ZAc 1.742,00 | ZAc 1.766,00 | ZAc 1.754,00 | 941,76K |
| 2026-08-24 | ZAc 1.762,00 | +0,23 % | ZAc 1.757,00 | ZAc 1.764,00 | ZAc 1.748,00 | 2,02M |
| 2026-08-21 | ZAc 1.758,00 | -0,28 % | ZAc 1.768,00 | ZAc 1.775,00 | ZAc 1.750,00 | 1,53M |
| 2026-08-20 | ZAc 1.763,00 | -0,62 % | ZAc 1.775,00 | ZAc 1.775,00 | ZAc 1.746,00 | 873,30K |
| 2026-08-19 | ZAc 1.774,00 | +1,78 % | ZAc 1.731,00 | ZAc 1.774,00 | ZAc 1.731,00 | 1,12M |
| 2026-08-18 | ZAc 1.743,00 | -0,29 % | ZAc 1.755,00 | ZAc 1.755,00 | ZAc 1.743,00 | 608,83K |
| 2026-08-17 | ZAc 1.748,00 | -0,68 % | ZAc 1.765,00 | ZAc 1.765,00 | ZAc 1.748,00 | 854,66K |
| 2026-08-14 | ZAc 1.760,00 | -0,51 % | ZAc 1.771,00 | ZAc 1.778,00 | ZAc 1.757,00 | 632,86K |
| 2026-08-13 | ZAc 1.769,00 | -0,34 % | ZAc 1.783,00 | ZAc 1.784,00 | ZAc 1.761,00 | 1,68M |
| 2026-08-12 | ZAc 1.775,00 | +1,08 % | ZAc 1.763,00 | ZAc 1.780,00 | ZAc 1.754,00 | 1,06M |
| 2026-08-11 | ZAc 1.756,00 | -1,29 % | ZAc 1.793,00 | ZAc 1.793,00 | ZAc 1.756,00 | 710,62K |
| 2026-08-07 | ZAc 1.779,00 | +0,57 % | ZAc 1.740,00 | ZAc 1.779,00 | ZAc 1.761,00 | 252,43K |
| 2026-08-06 | ZAc 1.769,00 | +0,17 % | ZAc 1.806,00 | ZAc 1.782,00 | ZAc 1.763,00 | 368,76K |
| 2026-08-05 | ZAc 1.766,00 | -0,84 % | ZAc 1.791,00 | ZAc 1.791,00 | ZAc 1.753,00 | 415,16K |
| 2026-08-04 | ZAc 1.781,00 | -0,78 % | ZAc 1.770,00 | ZAc 1.802,00 | ZAc 1.770,00 | 485,24K |
| 2026-08-03 | ZAc 1.795,00 | +0,56 % | ZAc 1.797,00 | ZAc 1.803,00 | ZAc 1.782,00 | 509,69K |
| 2026-07-31 | ZAc 1.785,00 | -0,17 % | ZAc 1.791,00 | ZAc 1.803,00 | ZAc 1.781,00 | 376,11K |
| 2026-07-30 | ZAc 1.788,00 | +1,30 % | ZAc 1.760,00 | ZAc 1.788,00 | ZAc 1.752,00 | 439,35K |
| 2026-07-29 | ZAc 1.765,00 | 0,00 % | ZAc 1.767,00 | ZAc 1.774,00 | ZAc 1.752,00 | 727,29K |
| 2026-07-28 | ZAc 1.765,00 | +1,44 % | ZAc 1.745,00 | ZAc 1.765,00 | ZAc 1.726,00 | 471,98K |
| 2026-07-27 | ZAc 1.740,00 | +0,69 % | ZAc 1.744,00 | ZAc 1.747,00 | ZAc 1.725,00 | 479,01K |
| 2026-07-24 | ZAc 1.728,00 | +0,82 % | ZAc 1.721,00 | ZAc 1.730,00 | ZAc 1.715,00 | 502,35K |
| 2026-07-23 | ZAc 1.714,00 | -2,00 % | ZAc 1.749,00 | ZAc 1.749,00 | ZAc 1.702,00 | 849,57K |
| 2026-07-22 | ZAc 1.749,00 | -0,63 % | ZAc 1.725,00 | ZAc 1.756,00 | ZAc 1.726,00 | 1,11M |
| 2026-07-21 | ZAc 1.760,00 | -1,35 % | ZAc 1.779,00 | ZAc 1.782,00 | ZAc 1.757,00 | 412,89K |
| 2026-07-20 | ZAc 1.784,00 | 0,00 % | ZAc 1.784,00 | ZAc 1.785,00 | ZAc 1.764,00 | 666,06K |
| 2026-07-17 | ZAc 1.784,00 | -0,22 % | ZAc 1.780,00 | ZAc 1.793,00 | ZAc 1.776,00 | 280,86K |
| 2026-07-16 | ZAc 1.788,00 | +0,45 % | ZAc 1.781,00 | ZAc 1.788,00 | ZAc 1.767,00 | 542,21K |
| 2026-07-15 | ZAc 1.780,00 | -0,67 % | ZAc 1.780,00 | ZAc 1.783,00 | ZAc 1.759,00 | 570,73K |
| 2026-07-14 | ZAc 1.792,00 | -0,78 % | ZAc 1.793,00 | ZAc 1.793,00 | ZAc 1.766,50 | 531,90K |
| 2026-07-13 | ZAc 1.806,00 | +0,89 % | ZAc 1.776,00 | ZAc 1.806,00 | ZAc 1.771,00 | 328,70K |
| 2026-07-10 | ZAc 1.790,00 | +1,42 % | ZAc 1.764,00 | ZAc 1.797,00 | ZAc 1.763,00 | 997,67K |
| 2026-07-09 | ZAc 1.765,00 | +0,86 % | ZAc 1.748,00 | ZAc 1.771,00 | ZAc 1.739,00 | 1,18M |
| 2026-07-08 | ZAc 1.750,00 | -0,85 % | ZAc 1.755,00 | ZAc 1.755,00 | ZAc 1.730,00 | 720,36K |
| 2026-07-07 | ZAc 1.765,00 | -0,28 % | ZAc 1.777,00 | ZAc 1.778,00 | ZAc 1.760,00 | 305,14K |
| 2026-07-06 | ZAc 1.770,00 | +0,80 % | ZAc 1.763,00 | ZAc 1.771,00 | ZAc 1.758,00 | 687,97K |
| 2026-07-03 | ZAc 1.756,00 | -0,23 % | ZAc 1.766,00 | ZAc 1.770,00 | ZAc 1.748,00 | 346,14K |
| 2026-07-02 | ZAc 1.760,00 | +0,86 % | ZAc 1.752,00 | ZAc 1.767,00 | ZAc 1.747,00 | 916,71K |
| 2026-07-01 | ZAc 1.745,00 | -0,96 % | ZAc 1.763,00 | ZAc 1.772,00 | ZAc 1.745,00 | 1,18M |
| 2026-06-30 | ZAc 1.762,00 | -0,06 % | ZAc 1.770,00 | ZAc 1.779,00 | ZAc 1.757,00 | 1,65M |
| 2026-06-29 | ZAc 1.763,00 | -1,01 % | ZAc 1.784,00 | ZAc 1.800,00 | ZAc 1.762,00 | 375,78K |
| 2026-06-26 | ZAc 1.781,00 | +0,68 % | ZAc 1.768,00 | ZAc 1.784,00 | ZAc 1.760,00 | 696,43K |
| 2026-06-25 | ZAc 1.769,00 | +0,91 % | ZAc 1.760,00 | ZAc 1.769,00 | ZAc 1.750,00 | 741,52K |
| 2026-06-24 | ZAc 1.753,00 | +0,23 % | ZAc 1.746,00 | ZAc 1.761,00 | ZAc 1.741,00 | 968,95K |
| 2026-06-23 | ZAc 1.749,00 | 0,00 % | ZAc 1.735,00 | ZAc 1.765,00 | ZAc 1.730,00 | 721,50K |
| 2026-06-22 | ZAc 1.749,00 | +1,63 % | ZAc 1.710,00 | ZAc 1.755,00 | ZAc 1.719,00 | 659,78K |
| 2026-06-19 | ZAc 1.721,00 | -1,32 % | ZAc 1.743,00 | ZAc 1.751,00 | ZAc 1.721,00 | 2,48M |
| 2026-06-18 | ZAc 1.744,00 | +0,23 % | ZAc 1.710,00 | ZAc 1.759,00 | ZAc 1.719,00 | 711,31K |
| 2026-06-17 | ZAc 1.740,00 | +1,10 % | ZAc 1.700,00 | ZAc 1.740,00 | ZAc 1.707,00 | 862,49K |
| 2026-06-15 | ZAc 1.721,00 | +1,24 % | ZAc 1.700,00 | ZAc 1.726,00 | ZAc 1.700,00 | 753,90K |
| 2026-06-12 | ZAc 1.700,00 | 0,00 % | ZAc 1.709,00 | ZAc 1.726,00 | ZAc 1.694,00 | 647,14K |
| 2026-06-11 | ZAc 1.700,00 | 0,00 % | ZAc 1.722,00 | ZAc 1.710,00 | ZAc 1.680,00 | 905,14K |
| 2026-06-10 | ZAc 1.700,00 | +0,95 % | ZAc 1.683,00 | ZAc 1.700,00 | ZAc 1.677,00 | 599,27K |
| 2026-06-09 | ZAc 1.684,00 | +1,20 % | ZAc 1.669,00 | ZAc 1.684,00 | ZAc 1.664,00 | 639,81K |
| 2026-06-08 | ZAc 1.664,00 | +1,03 % | ZAc 1.680,00 | ZAc 1.667,00 | ZAc 1.634,00 | 940,26K |
| 2026-06-05 | ZAc 1.647,00 | -2,26 % | ZAc 1.688,00 | ZAc 1.688,00 | ZAc 1.632,00 | 2,66M |
| 2026-06-04 | ZAc 1.685,00 | +0,54 % | ZAc 1.700,00 | ZAc 1.685,00 | ZAc 1.665,00 | 1,19M |
| 2026-06-03 | ZAc 1.676,00 | -4,23 % | ZAc 1.711,00 | ZAc 1.700,00 | ZAc 1.666,00 | 1,51M |
| 2026-06-02 | ZAc 1.750,00 | -0,28 % | ZAc 1.740,00 | ZAc 1.770,00 | ZAc 1.742,00 | 1,16M |
| 2026-06-01 | ZAc 1.755,00 | -2,55 % | ZAc 1.787,00 | ZAc 1.787,00 | ZAc 1.750,00 | 1,20M |
| 2026-05-29 | ZAc 1.801,00 | +1,87 % | ZAc 1.775,00 | ZAc 1.801,00 | ZAc 1.748,00 | 19,93M |
| 2026-05-28 | ZAc 1.768,00 | 0,00 % | ZAc 1.762,00 | ZAc 1.769,00 | ZAc 1.756,00 | 472,20K |
| 2026-05-27 | ZAc 1.768,00 | -2,05 % | ZAc 1.755,00 | ZAc 1.830,00 | ZAc 1.766,00 | 3,63M |
| 2026-05-26 | ZAc 1.805,00 | +1,46 % | ZAc 1.780,00 | ZAc 1.811,00 | ZAc 1.772,00 | 850,05K |