Famous Brands Limited FBR
JSE · Südafrika · Verbraucherdienstleistungen
ZAc 5.031,00-166,00 (-3,19 %)
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 5.031,00 | -3,19 % | ZAc 5.237,00 | ZAc 5.240,00 | ZAc 5.031,00 | 79,22K |
| 2026-09-30 | ZAc 5.197,00 | -1,20 % | ZAc 5.302,00 | ZAc 5.302,00 | ZAc 5.072,00 | 29,76K |
| 2026-09-29 | ZAc 5.260,00 | +1,64 % | ZAc 5.235,00 | ZAc 5.263,00 | ZAc 5.175,00 | 15,49K |
| 2026-09-28 | ZAc 5.175,00 | +1,07 % | ZAc 5.340,00 | ZAc 5.344,00 | ZAc 5.115,00 | 27,87K |
| 2026-09-25 | ZAc 5.120,00 | -1,02 % | ZAc 5.343,00 | ZAc 5.343,00 | ZAc 5.120,00 | 18,13K |
| 2026-09-23 | ZAc 5.173,00 | -1,45 % | ZAc 5.268,00 | ZAc 5.369,00 | ZAc 5.115,00 | 395,03K |
| 2026-09-22 | ZAc 5.249,00 | +1,04 % | ZAc 5.072,00 | ZAc 5.249,00 | ZAc 5.072,00 | 18,59K |
| 2026-09-21 | ZAc 5.195,00 | +0,78 % | ZAc 5.184,00 | ZAc 5.195,00 | ZAc 5.123,00 | 7,06K |
| 2026-09-18 | ZAc 5.155,00 | 0,00 % | ZAc 5.128,00 | ZAc 5.185,00 | ZAc 5.038,00 | 273,30K |
| 2026-09-17 | ZAc 5.155,00 | +0,59 % | ZAc 5.168,00 | ZAc 5.200,00 | ZAc 5.049,00 | 30,65K |
| 2026-09-16 | ZAc 5.125,00 | -0,91 % | ZAc 5.142,00 | ZAc 5.182,00 | ZAc 5.035,00 | 18,94K |
| 2026-09-15 | ZAc 5.172,00 | +1,59 % | ZAc 5.090,00 | ZAc 5.220,00 | ZAc 5.015,00 | 337,43K |
| 2026-09-14 | ZAc 5.091,00 | +1,66 % | ZAc 5.087,00 | ZAc 5.091,00 | ZAc 4.981,00 | 96,42K |
| 2026-09-11 | ZAc 5.008,00 | -0,06 % | ZAc 5.081,00 | ZAc 5.081,00 | ZAc 4.950,00 | 86,45K |
| 2026-09-10 | ZAc 5.011,00 | -1,51 % | ZAc 5.249,00 | ZAc 5.249,00 | ZAc 4.937,00 | 42,05K |
| 2026-09-09 | ZAc 5.088,00 | -0,41 % | ZAc 5.266,00 | ZAc 5.266,00 | ZAc 5.022,00 | 52,01K |
| 2026-09-08 | ZAc 5.109,00 | +0,20 % | ZAc 5.191,00 | ZAc 5.230,00 | ZAc 5.020,00 | 37,06K |
| 2026-09-07 | ZAc 5.099,00 | -0,89 % | ZAc 5.198,00 | ZAc 5.198,00 | ZAc 5.070,00 | 11,92K |
| 2026-09-04 | ZAc 5.145,00 | +0,70 % | ZAc 5.198,00 | ZAc 5.220,00 | ZAc 5.090,00 | 16,70K |
| 2026-09-03 | ZAc 5.109,00 | -1,28 % | ZAc 5.150,00 | ZAc 5.224,00 | ZAc 5.087,00 | 36,42K |
| 2026-09-02 | ZAc 5.175,00 | -1,78 % | ZAc 5.330,00 | ZAc 5.295,00 | ZAc 5.100,00 | 39,84K |
| 2026-09-01 | ZAc 5.269,00 | +2,15 % | ZAc 5.212,00 | ZAc 5.340,00 | ZAc 5.085,00 | 110,25K |
| 2026-08-31 | ZAc 5.158,00 | -0,33 % | ZAc 5.100,00 | ZAc 5.175,00 | ZAc 5.088,00 | 122,89K |
| 2026-08-28 | ZAc 5.175,00 | +1,79 % | ZAc 5.083,00 | ZAc 5.240,00 | ZAc 5.083,00 | 107,03K |
| 2026-08-27 | ZAc 5.084,00 | -0,92 % | ZAc 5.339,00 | ZAc 5.200,00 | ZAc 5.075,00 | 201,19K |
| 2026-08-26 | ZAc 5.131,00 | -0,37 % | ZAc 5.215,00 | ZAc 5.233,00 | ZAc 5.128,00 | 53,36K |
| 2026-08-25 | ZAc 5.150,00 | -0,25 % | ZAc 5.215,00 | ZAc 5.222,00 | ZAc 5.103,00 | 158,59K |
| 2026-08-24 | ZAc 5.163,00 | -1,56 % | ZAc 5.236,00 | ZAc 5.435,00 | ZAc 5.148,00 | 137,45K |
| 2026-08-21 | ZAc 5.245,00 | 0,00 % | ZAc 5.258,00 | ZAc 5.498,00 | ZAc 5.225,00 | 91,68K |
| 2026-08-20 | ZAc 5.245,00 | -1,83 % | ZAc 5.312,00 | ZAc 5.357,00 | ZAc 5.235,00 | 18,32K |
| 2026-08-19 | ZAc 5.343,00 | +1,58 % | ZAc 5.260,00 | ZAc 5.377,00 | ZAc 5.235,00 | 237,39K |
| 2026-08-18 | ZAc 5.260,00 | -1,44 % | ZAc 5.308,00 | ZAc 5.389,00 | ZAc 5.260,00 | 33,30K |
| 2026-08-17 | ZAc 5.337,00 | +0,36 % | ZAc 5.323,00 | ZAc 5.416,00 | ZAc 5.315,00 | 20,34K |
| 2026-08-14 | ZAc 5.318,00 | +0,34 % | ZAc 5.268,00 | ZAc 5.517,00 | ZAc 5.268,00 | 41,91K |
| 2026-08-13 | ZAc 5.300,00 | +1,18 % | ZAc 5.225,00 | ZAc 5.380,00 | ZAc 5.209,00 | 104,62K |
| 2026-08-12 | ZAc 5.238,00 | -0,80 % | ZAc 5.255,00 | ZAc 5.352,00 | ZAc 5.238,00 | 61,53K |
| 2026-08-11 | ZAc 5.280,00 | -0,85 % | ZAc 5.331,00 | ZAc 5.349,00 | ZAc 5.242,00 | 23,35K |
| 2026-08-07 | ZAc 5.325,00 | -1,39 % | ZAc 5.401,00 | ZAc 5.413,50 | ZAc 5.286,00 | 74,60K |
| 2026-08-06 | ZAc 5.400,00 | +2,86 % | ZAc 5.240,00 | ZAc 5.476,00 | ZAc 5.227,00 | 122,75K |
| 2026-08-05 | ZAc 5.250,00 | +0,57 % | ZAc 5.287,00 | ZAc 5.303,00 | ZAc 5.226,00 | 509,20K |
| 2026-08-04 | ZAc 5.220,00 | -1,14 % | ZAc 5.309,00 | ZAc 5.332,00 | ZAc 5.220,00 | 235,42K |
| 2026-08-03 | ZAc 5.280,00 | -0,96 % | ZAc 5.335,00 | ZAc 5.421,00 | ZAc 5.280,00 | 346,54K |
| 2026-07-31 | ZAc 5.331,00 | +1,31 % | ZAc 5.334,00 | ZAc 5.481,00 | ZAc 5.283,00 | 69,65K |
| 2026-07-30 | ZAc 5.262,00 | -1,00 % | ZAc 5.270,00 | ZAc 5.399,00 | ZAc 5.255,00 | 241,05K |
| 2026-07-29 | ZAc 5.315,00 | +1,84 % | ZAc 5.269,00 | ZAc 5.430,00 | ZAc 5.211,00 | 44,34K |
| 2026-07-28 | ZAc 5.219,00 | -0,97 % | ZAc 5.272,00 | ZAc 5.302,00 | ZAc 5.156,00 | 478,21K |
| 2026-07-27 | ZAc 5.270,00 | +0,19 % | ZAc 5.287,00 | ZAc 5.348,00 | ZAc 5.259,00 | 122,92K |
| 2026-07-24 | ZAc 5.260,00 | 0,00 % | ZAc 5.262,00 | ZAc 5.323,00 | ZAc 5.209,00 | 136,31K |
| 2026-07-23 | ZAc 5.260,00 | -2,59 % | ZAc 5.324,00 | ZAc 5.330,00 | ZAc 5.130,00 | 188,57K |
| 2026-07-22 | ZAc 5.400,00 | -3,23 % | ZAc 5.580,00 | ZAc 5.580,00 | ZAc 5.271,00 | 360,83K |
| 2026-07-21 | ZAc 5.580,00 | -0,94 % | ZAc 5.698,00 | ZAc 5.698,00 | ZAc 5.542,00 | 31,25K |
| 2026-07-20 | ZAc 5.633,00 | -0,07 % | ZAc 5.627,00 | ZAc 5.775,00 | ZAc 5.481,00 | 16,82K |
| 2026-07-17 | ZAc 5.637,00 | -1,54 % | ZAc 5.725,00 | ZAc 5.725,00 | ZAc 5.575,00 | 17,12K |
| 2026-07-16 | ZAc 5.725,00 | +2,05 % | ZAc 5.588,00 | ZAc 5.800,00 | ZAc 5.538,00 | 110,43K |
| 2026-07-15 | ZAc 5.610,00 | -4,56 % | ZAc 5.605,00 | ZAc 5.708,00 | ZAc 5.592,00 | 18,56K |
| 2026-07-14 | ZAc 5.878,00 | -0,91 % | ZAc 5.955,00 | ZAc 5.969,00 | ZAc 5.641,00 | 35,88K |
| 2026-07-13 | ZAc 5.932,00 | +0,56 % | ZAc 5.850,00 | ZAc 5.962,00 | ZAc 5.823,00 | 118,24K |
| 2026-07-10 | ZAc 5.899,00 | +3,78 % | ZAc 5.675,00 | ZAc 5.899,00 | ZAc 5.645,00 | 52,20K |
| 2026-07-09 | ZAc 5.684,00 | -0,32 % | ZAc 5.928,00 | ZAc 5.928,00 | ZAc 5.641,00 | 42,65K |
| 2026-07-08 | ZAc 5.702,00 | -4,89 % | ZAc 6.078,00 | ZAc 6.078,00 | ZAc 5.689,00 | 39,06K |
| 2026-07-07 | ZAc 5.995,00 | -1,91 % | ZAc 6.113,00 | ZAc 6.113,00 | ZAc 5.970,00 | 20,22K |
| 2026-07-06 | ZAc 6.112,00 | -0,03 % | ZAc 6.190,00 | ZAc 6.202,00 | ZAc 6.036,00 | 88,38K |
| 2026-07-03 | ZAc 6.114,00 | +1,14 % | ZAc 6.088,00 | ZAc 6.150,00 | ZAc 6.076,00 | 104,87K |
| 2026-07-02 | ZAc 6.045,00 | -0,25 % | ZAc 6.141,00 | ZAc 6.225,00 | ZAc 6.045,00 | 199,97K |
| 2026-07-01 | ZAc 6.060,00 | +1,63 % | ZAc 5.865,00 | ZAc 6.450,00 | ZAc 5.865,00 | 136,59K |
| 2026-06-30 | ZAc 5.963,00 | +2,47 % | ZAc 5.814,00 | ZAc 5.963,00 | ZAc 5.814,00 | 66,98K |
| 2026-06-29 | ZAc 5.819,00 | +4,34 % | ZAc 5.666,00 | ZAc 5.859,00 | ZAc 5.620,00 | 70,97K |
| 2026-06-26 | ZAc 5.577,00 | +2,86 % | ZAc 5.450,00 | ZAc 5.673,00 | ZAc 5.442,00 | 304,39K |
| 2026-06-25 | ZAc 5.422,00 | -0,70 % | ZAc 5.514,00 | ZAc 5.514,00 | ZAc 5.422,00 | 1,54M |
| 2026-06-24 | ZAc 5.460,00 | -0,44 % | ZAc 5.482,00 | ZAc 5.538,00 | ZAc 5.460,00 | 53,90K |
| 2026-06-23 | ZAc 5.484,00 | -2,70 % | ZAc 5.590,00 | ZAc 5.590,00 | ZAc 5.320,00 | 57,59K |
| 2026-06-22 | ZAc 5.636,00 | +0,77 % | ZAc 5.565,00 | ZAc 5.651,00 | ZAc 5.565,00 | 181,91K |
| 2026-06-19 | ZAc 5.593,00 | -0,83 % | ZAc 5.637,00 | ZAc 5.710,00 | ZAc 5.593,00 | 195,11K |
| 2026-06-18 | ZAc 5.640,00 | -1,05 % | ZAc 5.698,00 | ZAc 5.710,00 | ZAc 5.632,00 | 60,11K |
| 2026-06-17 | ZAc 5.700,00 | +2,74 % | ZAc 5.570,00 | ZAc 5.710,00 | ZAc 5.523,00 | 1,13M |
| 2026-06-15 | ZAc 5.548,00 | +3,30 % | ZAc 5.480,00 | ZAc 5.575,00 | ZAc 5.446,00 | 143,82K |
| 2026-06-12 | ZAc 5.371,00 | +1,51 % | ZAc 5.358,00 | ZAc 5.474,00 | ZAc 5.330,00 | 622,59K |
| 2026-06-11 | ZAc 5.291,00 | +0,49 % | ZAc 5.242,00 | ZAc 5.300,00 | ZAc 5.242,00 | 104,49K |
| 2026-06-10 | ZAc 5.265,00 | -1,22 % | ZAc 5.329,00 | ZAc 5.330,00 | ZAc 5.229,00 | 87,46K |
| 2026-06-09 | ZAc 5.330,00 | -0,37 % | ZAc 5.349,00 | ZAc 5.353,00 | ZAc 5.289,00 | 44,10K |
| 2026-06-08 | ZAc 5.350,00 | +1,13 % | ZAc 5.270,00 | ZAc 5.369,00 | ZAc 5.270,00 | 181,89K |
| 2026-06-05 | ZAc 5.290,00 | +0,57 % | ZAc 5.275,00 | ZAc 5.302,00 | ZAc 5.269,00 | 55,30K |
| 2026-06-04 | ZAc 5.260,00 | +0,67 % | ZAc 5.230,00 | ZAc 5.324,00 | ZAc 5.230,00 | 50,97K |
| 2026-06-03 | ZAc 5.225,00 | -0,17 % | ZAc 5.121,00 | ZAc 5.300,00 | ZAc 5.121,00 | 195,80K |
| 2026-06-02 | ZAc 5.234,00 | +1,10 % | ZAc 5.201,00 | ZAc 5.275,00 | ZAc 5.183,00 | 425,09K |
| 2026-06-01 | ZAc 5.177,00 | -0,17 % | ZAc 5.171,00 | ZAc 5.222,00 | ZAc 5.132,00 | 128,22K |
| 2026-05-29 | ZAc 5.186,00 | +0,31 % | ZAc 5.094,00 | ZAc 5.196,00 | ZAc 5.082,00 | 270,22K |
| 2026-05-28 | ZAc 5.170,00 | -0,56 % | ZAc 5.164,00 | ZAc 5.200,00 | ZAc 5.100,00 | 35,81K |
| 2026-05-27 | ZAc 5.199,00 | -0,02 % | ZAc 5.035,00 | ZAc 5.214,00 | ZAc 5.149,00 | 40,29K |
| 2026-05-26 | ZAc 5.200,00 | +0,37 % | ZAc 5.197,00 | ZAc 5.250,00 | ZAc 5.133,00 | 78,91K |