Exxaro Resources Limited EXX
JSE · Südafrika · Energierohstoffe
ZAc 16.815,00-283,00 (-1,66 %)
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 16.798,00 | -1,75 % | ZAc 17.100,00 | ZAc 17.100,00 | ZAc 16.709,00 | 296,73K |
| 2026-09-30 | ZAc 17.098,00 | -4,03 % | ZAc 17.300,00 | ZAc 17.400,00 | ZAc 16.878,00 | 955,18K |
| 2026-09-29 | ZAc 17.816,00 | +0,47 % | ZAc 17.750,00 | ZAc 17.970,00 | ZAc 17.695,00 | 758,84K |
| 2026-09-28 | ZAc 17.733,00 | +0,44 % | ZAc 17.600,00 | ZAc 17.871,00 | ZAc 17.534,00 | 542,84K |
| 2026-09-25 | ZAc 17.655,00 | -0,42 % | ZAc 17.958,00 | ZAc 17.949,00 | ZAc 17.584,00 | 1,25M |
| 2026-09-23 | ZAc 17.729,00 | -1,49 % | ZAc 17.920,00 | ZAc 17.931,00 | ZAc 17.581,00 | 893,28K |
| 2026-09-22 | ZAc 17.998,00 | -2,28 % | ZAc 18.440,00 | ZAc 18.559,00 | ZAc 17.972,00 | 845,06K |
| 2026-09-21 | ZAc 18.417,00 | +0,05 % | ZAc 18.600,00 | ZAc 18.569,00 | ZAc 18.183,00 | 650,72K |
| 2026-09-18 | ZAc 18.408,00 | -2,60 % | ZAc 19.100,00 | ZAc 19.101,00 | ZAc 18.408,00 | 2,91M |
| 2026-09-17 | ZAc 18.900,00 | -7,24 % | ZAc 20.080,00 | ZAc 20.210,00 | ZAc 18.900,00 | 1,98M |
| 2026-09-16 | ZAc 20.375,00 | -0,71 % | ZAc 20.520,00 | ZAc 20.564,00 | ZAc 20.216,00 | 675,84K |
| 2026-09-15 | ZAc 20.520,00 | +0,34 % | ZAc 20.799,00 | ZAc 20.651,00 | ZAc 20.311,00 | 732,62K |
| 2026-09-14 | ZAc 20.450,00 | -1,25 % | ZAc 21.000,00 | ZAc 21.206,00 | ZAc 20.380,00 | 777,51K |
| 2026-09-11 | ZAc 20.709,00 | +0,62 % | ZAc 20.636,00 | ZAc 20.952,00 | ZAc 20.410,00 | 586,05K |
| 2026-09-10 | ZAc 20.581,00 | +1,11 % | ZAc 20.475,00 | ZAc 20.862,50 | ZAc 20.205,00 | 946,51K |
| 2026-09-09 | ZAc 20.355,00 | -1,83 % | ZAc 21.000,00 | ZAc 20.997,00 | ZAc 20.201,00 | 962,28K |
| 2026-09-08 | ZAc 20.735,00 | +4,11 % | ZAc 19.920,00 | ZAc 20.900,00 | ZAc 19.792,00 | 626,67K |
| 2026-09-07 | ZAc 19.917,00 | +1,38 % | ZAc 19.665,00 | ZAc 20.200,00 | ZAc 19.641,00 | 745,90K |
| 2026-09-04 | ZAc 19.646,00 | +1,84 % | ZAc 19.502,00 | ZAc 19.838,00 | ZAc 19.342,00 | 790,43K |
| 2026-09-03 | ZAc 19.291,00 | +1,50 % | ZAc 19.177,00 | ZAc 19.412,00 | ZAc 18.967,00 | 1,15M |
| 2026-09-02 | ZAc 19.005,00 | -0,50 % | ZAc 18.830,00 | ZAc 19.377,00 | ZAc 18.944,00 | 781,18K |
| 2026-09-01 | ZAc 19.100,00 | +1,19 % | ZAc 18.822,00 | ZAc 19.450,00 | ZAc 18.840,00 | 1,22M |
| 2026-08-31 | ZAc 18.875,00 | +0,94 % | ZAc 18.764,00 | ZAc 18.961,00 | ZAc 18.611,00 | 1,08M |
| 2026-08-28 | ZAc 18.700,00 | +1,62 % | ZAc 18.717,00 | ZAc 18.921,00 | ZAc 18.645,00 | 983,51K |
| 2026-08-27 | ZAc 18.401,00 | -0,82 % | ZAc 18.600,00 | ZAc 18.600,00 | ZAc 18.204,00 | 382,29K |
| 2026-08-26 | ZAc 18.553,00 | +0,74 % | ZAc 18.416,00 | ZAc 18.697,00 | ZAc 18.329,00 | 1,38M |
| 2026-08-25 | ZAc 18.416,00 | -1,03 % | ZAc 18.600,00 | ZAc 18.600,00 | ZAc 18.072,00 | 1,03M |
| 2026-08-24 | ZAc 18.608,00 | +0,40 % | ZAc 18.571,00 | ZAc 18.911,00 | ZAc 18.571,00 | 507,18K |
| 2026-08-21 | ZAc 18.533,00 | +0,72 % | ZAc 18.311,00 | ZAc 19.004,00 | ZAc 18.469,00 | 901,08K |
| 2026-08-20 | ZAc 18.400,00 | -3,16 % | ZAc 19.100,00 | ZAc 19.110,00 | ZAc 18.325,00 | 836,29K |
| 2026-08-19 | ZAc 19.001,00 | +1,32 % | ZAc 19.110,00 | ZAc 19.051,00 | ZAc 18.640,00 | 312,09K |
| 2026-08-18 | ZAc 18.753,00 | +0,57 % | ZAc 18.800,00 | ZAc 18.937,00 | ZAc 18.517,00 | 479,50K |
| 2026-08-17 | ZAc 18.646,00 | +0,62 % | ZAc 18.099,00 | ZAc 18.970,00 | ZAc 18.399,00 | 468,22K |
| 2026-08-14 | ZAc 18.532,00 | -3,02 % | ZAc 18.995,00 | ZAc 18.803,00 | ZAc 17.504,00 | 1,57M |
| 2026-08-13 | ZAc 19.110,00 | -2,17 % | ZAc 19.735,00 | ZAc 19.559,00 | ZAc 18.920,00 | 831,50K |
| 2026-08-12 | ZAc 19.533,00 | -2,75 % | ZAc 19.700,00 | ZAc 20.100,00 | ZAc 19.517,50 | 456,11K |
| 2026-08-11 | ZAc 20.086,00 | +0,68 % | ZAc 20.470,00 | ZAc 20.687,00 | ZAc 19.859,00 | 1,03M |
| 2026-08-07 | ZAc 19.950,00 | +0,32 % | ZAc 19.944,00 | ZAc 20.240,00 | ZAc 19.870,00 | 819,36K |
| 2026-08-06 | ZAc 19.887,00 | +0,02 % | ZAc 19.800,00 | ZAc 20.141,00 | ZAc 19.800,00 | 417,98K |
| 2026-08-05 | ZAc 19.883,00 | -1,01 % | ZAc 20.000,00 | ZAc 20.352,00 | ZAc 19.776,00 | 661,69K |
| 2026-08-04 | ZAc 20.086,00 | -0,17 % | ZAc 20.750,00 | ZAc 20.313,00 | ZAc 20.036,00 | 366,79K |
| 2026-08-03 | ZAc 20.121,00 | -1,24 % | ZAc 20.350,00 | ZAc 20.485,00 | ZAc 20.096,00 | 825,06K |
| 2026-07-31 | ZAc 20.374,00 | +0,71 % | ZAc 20.359,00 | ZAc 20.697,00 | ZAc 20.301,00 | 696,30K |
| 2026-07-30 | ZAc 20.231,00 | -0,48 % | ZAc 20.000,00 | ZAc 20.296,00 | ZAc 19.889,00 | 463,59K |
| 2026-07-29 | ZAc 20.328,00 | +4,54 % | ZAc 19.300,00 | ZAc 20.525,00 | ZAc 19.569,00 | 761,22K |
| 2026-07-28 | ZAc 19.445,00 | -2,61 % | ZAc 19.600,00 | ZAc 20.006,00 | ZAc 19.271,00 | 877,78K |
| 2026-07-27 | ZAc 19.966,00 | -2,04 % | ZAc 20.359,00 | ZAc 20.371,00 | ZAc 19.500,00 | 652,09K |
| 2026-07-24 | ZAc 20.382,00 | -1,15 % | ZAc 20.748,00 | ZAc 20.749,00 | ZAc 20.243,00 | 501,65K |
| 2026-07-23 | ZAc 20.620,00 | +2,62 % | ZAc 20.085,00 | ZAc 20.754,00 | ZAc 20.074,00 | 881,92K |
| 2026-07-22 | ZAc 20.093,00 | -0,15 % | ZAc 20.329,00 | ZAc 20.329,00 | ZAc 19.770,00 | 800,12K |
| 2026-07-21 | ZAc 20.123,00 | +0,94 % | ZAc 20.000,00 | ZAc 20.530,00 | ZAc 20.000,00 | 799,16K |
| 2026-07-20 | ZAc 19.936,00 | -0,79 % | ZAc 20.314,00 | ZAc 20.342,00 | ZAc 19.936,00 | 578,12K |
| 2026-07-17 | ZAc 20.095,00 | +0,56 % | ZAc 20.100,00 | ZAc 20.367,00 | ZAc 19.686,00 | 684,82K |
| 2026-07-16 | ZAc 19.984,00 | -0,08 % | ZAc 20.160,00 | ZAc 20.065,00 | ZAc 19.822,00 | 653,43K |
| 2026-07-15 | ZAc 20.000,00 | +0,74 % | ZAc 20.160,00 | ZAc 20.149,00 | ZAc 19.780,00 | 715,89K |
| 2026-07-14 | ZAc 19.854,00 | +2,00 % | ZAc 19.550,00 | ZAc 20.070,00 | ZAc 19.503,00 | 618,66K |
| 2026-07-13 | ZAc 19.465,00 | +0,34 % | ZAc 19.600,00 | ZAc 19.733,00 | ZAc 19.174,00 | 475,98K |
| 2026-07-10 | ZAc 19.400,00 | +2,11 % | ZAc 19.200,00 | ZAc 19.400,00 | ZAc 18.918,00 | 437,57K |
| 2026-07-09 | ZAc 19.000,00 | -2,19 % | ZAc 19.600,00 | ZAc 19.473,00 | ZAc 18.777,00 | 684,56K |
| 2026-07-08 | ZAc 19.426,00 | -1,66 % | ZAc 19.741,00 | ZAc 19.928,00 | ZAc 19.402,00 | 582,71K |
| 2026-07-07 | ZAc 19.753,00 | -1,01 % | ZAc 19.955,00 | ZAc 20.093,00 | ZAc 19.753,00 | 736,66K |
| 2026-07-06 | ZAc 19.955,00 | -0,67 % | ZAc 20.035,00 | ZAc 20.277,00 | ZAc 19.419,00 | 487,99K |
| 2026-07-03 | ZAc 20.089,00 | +1,05 % | ZAc 19.880,00 | ZAc 20.089,00 | ZAc 19.654,00 | 239,44K |
| 2026-07-02 | ZAc 19.880,00 | -1,92 % | ZAc 20.427,00 | ZAc 20.491,00 | ZAc 19.800,00 | 488,08K |
| 2026-07-01 | ZAc 20.270,00 | -0,14 % | ZAc 20.427,00 | ZAc 20.456,00 | ZAc 19.905,00 | 655,74K |
| 2026-06-30 | ZAc 20.298,00 | -0,63 % | ZAc 20.330,00 | ZAc 20.457,00 | ZAc 20.146,00 | 710,46K |
| 2026-06-29 | ZAc 20.426,00 | +0,66 % | ZAc 20.800,00 | ZAc 20.629,00 | ZAc 20.199,00 | 815,66K |
| 2026-06-26 | ZAc 20.292,00 | +0,68 % | ZAc 20.200,00 | ZAc 20.410,00 | ZAc 20.083,00 | 819,37K |
| 2026-06-25 | ZAc 20.155,00 | +0,43 % | ZAc 20.600,00 | ZAc 20.453,00 | ZAc 19.722,00 | 875,64K |
| 2026-06-24 | ZAc 20.068,00 | -2,35 % | ZAc 20.523,00 | ZAc 20.564,00 | ZAc 20.042,00 | 677,81K |
| 2026-06-23 | ZAc 20.551,00 | -1,59 % | ZAc 22.049,00 | ZAc 22.040,00 | ZAc 20.180,00 | 978,35K |
| 2026-06-22 | ZAc 20.882,00 | -4,50 % | ZAc 21.865,00 | ZAc 22.001,00 | ZAc 20.824,00 | 994,85K |
| 2026-06-19 | ZAc 21.865,00 | +2,20 % | ZAc 20.900,00 | ZAc 22.330,00 | ZAc 21.303,00 | 2,01M |
| 2026-06-18 | ZAc 21.394,00 | -0,51 % | ZAc 21.252,00 | ZAc 21.460,00 | ZAc 20.820,00 | 897,04K |
| 2026-06-17 | ZAc 21.503,00 | +1,01 % | ZAc 21.221,00 | ZAc 21.503,00 | ZAc 20.870,00 | 507,88K |
| 2026-06-15 | ZAc 21.288,00 | -1,32 % | ZAc 21.228,00 | ZAc 21.658,00 | ZAc 21.121,00 | 680,97K |
| 2026-06-12 | ZAc 21.572,00 | +1,50 % | ZAc 21.000,00 | ZAc 21.731,00 | ZAc 21.000,00 | 562,82K |
| 2026-06-11 | ZAc 21.253,00 | +0,24 % | ZAc 21.600,00 | ZAc 21.460,00 | ZAc 20.881,00 | 507,34K |
| 2026-06-10 | ZAc 21.203,00 | -1,84 % | ZAc 21.487,00 | ZAc 21.495,00 | ZAc 21.082,00 | 820,15K |
| 2026-06-09 | ZAc 21.600,00 | -1,82 % | ZAc 22.399,00 | ZAc 22.213,00 | ZAc 21.500,00 | 939,50K |
| 2026-06-08 | ZAc 22.000,00 | -1,20 % | ZAc 22.232,00 | ZAc 22.203,00 | ZAc 21.828,00 | 508,15K |
| 2026-06-05 | ZAc 22.268,00 | -2,12 % | ZAc 22.755,00 | ZAc 22.719,00 | ZAc 22.207,00 | 598,84K |
| 2026-06-04 | ZAc 22.750,00 | +0,71 % | ZAc 21.610,00 | ZAc 23.053,00 | ZAc 20.775,00 | 1,01M |
| 2026-06-03 | ZAc 22.590,00 | +0,14 % | ZAc 22.211,00 | ZAc 22.868,00 | ZAc 22.226,00 | 906,21K |
| 2026-06-02 | ZAc 22.558,00 | +2,89 % | ZAc 21.940,00 | ZAc 22.720,00 | ZAc 21.899,00 | 836,20K |
| 2026-06-01 | ZAc 21.924,00 | +2,01 % | ZAc 21.200,00 | ZAc 21.924,00 | ZAc 21.180,00 | 381,11K |
| 2026-05-29 | ZAc 21.493,00 | +0,75 % | ZAc 21.340,00 | ZAc 21.493,00 | ZAc 21.164,00 | 597,95K |
| 2026-05-28 | ZAc 21.332,00 | -0,28 % | ZAc 21.241,00 | ZAc 21.548,00 | ZAc 21.035,00 | 349,11K |
| 2026-05-27 | ZAc 21.391,00 | +0,83 % | ZAc 21.419,00 | ZAc 21.391,00 | ZAc 21.039,00 | 430,12K |
| 2026-05-26 | ZAc 21.214,00 | +1,80 % | ZAc 20.900,00 | ZAc 21.214,00 | ZAc 20.842,00 | 432,13K |