FirstRand Limited FSR
JSE · Südafrika · Finanzen
ZAc 9.071,00-96,00 (-1,05 %)
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 9.070,00 | -1,06 % | ZAc 9.117,00 | ZAc 9.117,00 | ZAc 8.948,00 | 6,21M |
| 2026-09-30 | ZAc 9.167,00 | -0,47 % | ZAc 9.220,00 | ZAc 9.300,00 | ZAc 9.135,00 | 12,19M |
| 2026-09-29 | ZAc 9.210,00 | -0,22 % | ZAc 9.210,00 | ZAc 9.280,00 | ZAc 9.170,00 | 8,99M |
| 2026-09-28 | ZAc 9.230,00 | +0,40 % | ZAc 9.230,00 | ZAc 9.303,00 |
| ZAc 9.156,00 |
| 7,18M |
| 2026-09-25 | ZAc 9.193,00 | -0,81 % | ZAc 9.253,00 | ZAc 9.251,00 | ZAc 9.163,00 | 7,21M |
| 2026-09-23 | ZAc 9.268,00 | -1,56 % | ZAc 9.480,00 | ZAc 9.480,00 | ZAc 9.208,00 | 11,46M |
| 2026-09-22 | ZAc 9.415,00 | -0,23 % | ZAc 9.444,00 | ZAc 9.550,00 | ZAc 9.357,00 | 27,53M |
| 2026-09-21 | ZAc 9.437,00 | +0,53 % | ZAc 9.468,00 | ZAc 9.513,00 | ZAc 9.405,00 | 6,81M |
| 2026-09-18 | ZAc 9.387,00 | -0,47 % | ZAc 9.459,00 | ZAc 9.466,00 | ZAc 9.355,00 | 25,21M |
| 2026-09-17 | ZAc 9.431,00 | +0,46 % | ZAc 9.434,00 | ZAc 9.468,00 | ZAc 9.310,00 | 46,66M |
| 2026-09-16 | ZAc 9.388,00 | -0,77 % | ZAc 9.500,00 | ZAc 9.502,00 | ZAc 9.343,00 | 15,04M |
| 2026-09-15 | ZAc 9.461,00 | +1,33 % | ZAc 9.379,00 | ZAc 9.461,00 | ZAc 9.154,00 | 18,29M |
| 2026-09-14 | ZAc 9.337,00 | -3,64 % | ZAc 9.642,00 | ZAc 9.702,00 | ZAc 9.337,00 | 12,47M |
| 2026-09-11 | ZAc 9.690,00 | -0,65 % | ZAc 9.801,00 | ZAc 9.824,00 | ZAc 9.620,00 | 9,35M |
| 2026-09-10 | ZAc 9.753,00 | +1,35 % | ZAc 9.750,00 | ZAc 10.052,00 | ZAc 9.753,00 | 19,77M |
| 2026-09-09 | ZAc 9.623,00 | -0,96 % | ZAc 9.687,00 | ZAc 9.727,00 | ZAc 9.577,00 | 8,89M |
| 2026-09-08 | ZAc 9.716,00 | +0,50 % | ZAc 9.620,00 | ZAc 9.716,00 | ZAc 9.555,00 | 8,64M |
| 2026-09-07 | ZAc 9.668,00 | -0,57 % | ZAc 9.705,00 | ZAc 9.754,00 | ZAc 9.623,00 | 3,54M |
| 2026-09-04 | ZAc 9.723,00 | +1,45 % | ZAc 9.590,00 | ZAc 9.723,00 | ZAc 9.531,00 | 6,59M |
| 2026-09-03 | ZAc 9.584,00 | +0,02 % | ZAc 9.615,00 | ZAc 9.645,00 | ZAc 9.545,00 | 8,54M |
| 2026-09-02 | ZAc 9.582,00 | +0,55 % | ZAc 9.558,00 | ZAc 9.628,00 | ZAc 9.520,00 | 11,63M |
| 2026-09-01 | ZAc 9.530,00 | +0,01 % | ZAc 9.550,00 | ZAc 9.606,00 | ZAc 9.486,00 | 14,44M |
| 2026-08-31 | ZAc 9.529,00 | -0,87 % | ZAc 9.535,00 | ZAc 9.683,00 | ZAc 9.529,00 | 13,90M |
| 2026-08-28 | ZAc 9.613,00 | +1,39 % | ZAc 9.511,00 | ZAc 9.636,00 | ZAc 9.498,00 | 10,52M |
| 2026-08-27 | ZAc 9.481,00 | -1,04 % | ZAc 9.587,00 | ZAc 9.630,00 | ZAc 9.481,00 | 11,48M |
| 2026-08-26 | ZAc 9.581,00 | -1,44 % | ZAc 9.691,00 | ZAc 9.738,00 | ZAc 9.542,00 | 17,29M |
| 2026-08-25 | ZAc 9.721,00 | +1,36 % | ZAc 9.555,00 | ZAc 9.721,00 | ZAc 9.540,00 | 10,07M |
| 2026-08-24 | ZAc 9.591,00 | -2,00 % | ZAc 9.720,00 | ZAc 9.754,00 | ZAc 9.575,00 | 10,67M |
| 2026-08-21 | ZAc 9.787,00 | +1,56 % | ZAc 9.726,00 | ZAc 9.810,00 | ZAc 9.638,00 | 7,73M |
| 2026-08-20 | ZAc 9.637,00 | -1,52 % | ZAc 9.835,00 | ZAc 9.922,00 | ZAc 9.613,00 | 9,76M |
| 2026-08-19 | ZAc 9.786,00 | +0,54 % | ZAc 9.729,00 | ZAc 9.800,00 | ZAc 9.687,00 | 7,12M |
| 2026-08-18 | ZAc 9.733,00 | -0,85 % | ZAc 9.793,00 | ZAc 9.890,00 | ZAc 9.699,00 | 9,61M |
| 2026-08-17 | ZAc 9.816,00 | -0,89 % | ZAc 9.835,00 | ZAc 9.925,00 | ZAc 9.816,00 | 5,69M |
| 2026-08-14 | ZAc 9.904,00 | -0,17 % | ZAc 9.921,00 | ZAc 10.030,00 | ZAc 9.805,00 | 8,47M |
| 2026-08-13 | ZAc 9.921,00 | +0,29 % | ZAc 9.862,00 | ZAc 10.000,00 | ZAc 9.894,00 | 8,73M |
| 2026-08-12 | ZAc 9.892,00 | -0,48 % | ZAc 9.913,00 | ZAc 9.954,00 | ZAc 9.842,00 | 11,78M |
| 2026-08-11 | ZAc 9.940,00 | -1,61 % | ZAc 10.055,00 | ZAc 10.178,00 | ZAc 9.925,00 | 10,64M |
| 2026-08-07 | ZAc 10.103,00 | -0,26 % | ZAc 10.143,00 | ZAc 10.151,00 | ZAc 9.992,00 | 6,92M |
| 2026-08-06 | ZAc 10.129,00 | +0,68 % | ZAc 10.085,00 | ZAc 10.190,00 | ZAc 10.024,00 | 14,32M |
| 2026-08-05 | ZAc 10.061,00 | -0,89 % | ZAc 10.201,00 | ZAc 10.288,00 | ZAc 9.981,00 | 8,33M |
| 2026-08-04 | ZAc 10.151,00 | +1,05 % | ZAc 10.000,00 | ZAc 10.155,00 | ZAc 9.998,00 | 9,54M |
| 2026-08-03 | ZAc 10.046,00 | +1,80 % | ZAc 9.868,00 | ZAc 10.048,00 | ZAc 9.866,00 | 11,09M |
| 2026-07-31 | ZAc 9.868,00 | +1,26 % | ZAc 9.815,00 | ZAc 9.918,00 | ZAc 9.763,00 | 16,97M |
| 2026-07-30 | ZAc 9.745,00 | +1,32 % | ZAc 9.584,00 | ZAc 9.819,00 | ZAc 9.536,00 | 8,07M |
| 2026-07-29 | ZAc 9.618,00 | +0,19 % | ZAc 9.645,00 | ZAc 9.688,00 | ZAc 9.568,00 | 9,02M |
| 2026-07-28 | ZAc 9.600,00 | -0,19 % | ZAc 9.620,00 | ZAc 9.697,00 | ZAc 9.576,00 | 7,19M |
| 2026-07-27 | ZAc 9.618,00 | +0,32 % | ZAc 9.663,00 | ZAc 9.780,00 | ZAc 9.570,00 | 7,13M |
| 2026-07-24 | ZAc 9.587,00 | +1,99 % | ZAc 9.387,00 | ZAc 9.587,00 | ZAc 9.377,00 | 6,94M |
| 2026-07-23 | ZAc 9.400,00 | -2,32 % | ZAc 9.609,00 | ZAc 9.610,00 | ZAc 9.354,00 | 9,82M |
| 2026-07-22 | ZAc 9.623,00 | +0,17 % | ZAc 9.603,00 | ZAc 9.661,00 | ZAc 9.551,00 | 7,14M |
| 2026-07-21 | ZAc 9.607,00 | -0,40 % | ZAc 9.655,00 | ZAc 9.721,00 | ZAc 9.570,00 | 7,05M |
| 2026-07-20 | ZAc 9.646,00 | -1,33 % | ZAc 9.734,00 | ZAc 9.775,00 | ZAc 9.646,00 | 7,98M |
| 2026-07-17 | ZAc 9.776,00 | -0,10 % | ZAc 9.734,00 | ZAc 9.782,00 | ZAc 9.631,00 | 8,38M |
| 2026-07-16 | ZAc 9.786,00 | +0,65 % | ZAc 9.779,00 | ZAc 9.867,00 | ZAc 9.670,00 | 7,32M |
| 2026-07-15 | ZAc 9.723,00 | -0,07 % | ZAc 9.760,00 | ZAc 9.800,00 | ZAc 9.660,00 | 6,95M |
| 2026-07-14 | ZAc 9.730,00 | +0,75 % | ZAc 9.700,00 | ZAc 9.730,00 | ZAc 9.530,00 | 9,41M |
| 2026-07-13 | ZAc 9.658,00 | -0,28 % | ZAc 9.620,00 | ZAc 9.723,00 | ZAc 9.596,00 | 3,99M |
| 2026-07-10 | ZAc 9.685,00 | +0,92 % | ZAc 9.597,00 | ZAc 9.700,00 | ZAc 9.591,00 | 6,01M |
| 2026-07-09 | ZAc 9.597,00 | +1,14 % | ZAc 9.560,00 | ZAc 9.646,00 | ZAc 9.521,00 | 8,04M |
| 2026-07-08 | ZAc 9.489,00 | -2,54 % | ZAc 9.702,00 | ZAc 9.708,50 | ZAc 9.361,00 | 14,08M |
| 2026-07-07 | ZAc 9.736,00 | -1,05 % | ZAc 9.800,00 | ZAc 9.807,00 | ZAc 9.711,00 | 5,80M |
| 2026-07-06 | ZAc 9.839,00 | +2,04 % | ZAc 9.585,00 | ZAc 9.839,00 | ZAc 9.640,00 | 8,14M |
| 2026-07-03 | ZAc 9.642,00 | +0,11 % | ZAc 9.700,00 | ZAc 9.770,00 | ZAc 9.580,00 | 8,15M |
| 2026-07-02 | ZAc 9.631,00 | +1,62 % | ZAc 9.488,00 | ZAc 9.750,00 | ZAc 9.460,00 | 12,64M |
| 2026-07-01 | ZAc 9.477,00 | -2,56 % | ZAc 9.715,00 | ZAc 9.726,00 | ZAc 9.477,00 | 8,04M |
| 2026-06-30 | ZAc 9.726,00 | +1,01 % | ZAc 9.644,00 | ZAc 9.729,00 | ZAc 9.549,00 | 17,33M |
| 2026-06-29 | ZAc 9.629,00 | +0,81 % | ZAc 9.650,00 | ZAc 9.718,00 | ZAc 9.606,00 | 5,85M |
| 2026-06-26 | ZAc 9.552,00 | -2,04 % | ZAc 9.733,00 | ZAc 9.749,00 | ZAc 9.550,00 | 7,38M |
| 2026-06-25 | ZAc 9.751,00 | +1,33 % | ZAc 9.610,00 | ZAc 9.822,00 | ZAc 9.614,00 | 11,04M |
| 2026-06-24 | ZAc 9.623,00 | -2,80 % | ZAc 9.925,00 | ZAc 9.924,00 | ZAc 9.623,00 | 15,41M |
| 2026-06-23 | ZAc 9.900,00 | -0,02 % | ZAc 9.781,00 | ZAc 9.953,00 | ZAc 9.714,00 | 8,32M |
| 2026-06-22 | ZAc 9.902,00 | +0,14 % | ZAc 9.880,00 | ZAc 9.939,00 | ZAc 9.735,00 | 10,53M |
| 2026-06-19 | ZAc 9.888,00 | +0,85 % | ZAc 9.748,00 | ZAc 9.940,00 | ZAc 9.746,00 | 19,58M |
| 2026-06-18 | ZAc 9.805,00 | +0,36 % | ZAc 9.700,00 | ZAc 9.850,00 | ZAc 9.700,00 | 36,62M |
| 2026-06-17 | ZAc 9.770,00 | +2,18 % | ZAc 9.452,00 | ZAc 9.785,00 | ZAc 9.480,00 | 12,69M |
| 2026-06-15 | ZAc 9.562,00 | +1,24 % | ZAc 9.540,00 | ZAc 9.679,00 | ZAc 9.511,00 | 9,10M |
| 2026-06-12 | ZAc 9.445,00 | +2,71 % | ZAc 9.290,00 | ZAc 9.530,00 | ZAc 9.275,00 | 14,24M |
| 2026-06-11 | ZAc 9.196,00 | +0,49 % | ZAc 9.107,00 | ZAc 9.285,00 | ZAc 9.106,00 | 6,85M |
| 2026-06-10 | ZAc 9.151,00 | -0,14 % | ZAc 9.138,00 | ZAc 9.224,00 | ZAc 9.115,00 | 7,12M |
| 2026-06-09 | ZAc 9.164,00 | +0,58 % | ZAc 9.135,00 | ZAc 9.327,00 | ZAc 9.112,00 | 8,22M |
| 2026-06-08 | ZAc 9.111,00 | +0,13 % | ZAc 9.100,00 | ZAc 9.201,00 | ZAc 9.041,00 | 10,07M |
| 2026-06-05 | ZAc 9.099,00 | +0,07 % | ZAc 9.070,00 | ZAc 9.244,00 | ZAc 9.052,00 | 6,96M |
| 2026-06-04 | ZAc 9.093,00 | +0,93 % | ZAc 9.002,00 | ZAc 9.159,00 | ZAc 8.991,00 | 9,14M |
| 2026-06-03 | ZAc 9.009,00 | -0,53 % | ZAc 9.085,00 | ZAc 9.140,00 | ZAc 9.002,00 | 10,70M |
| 2026-06-02 | ZAc 9.057,00 | +0,02 % | ZAc 9.137,00 | ZAc 9.193,00 | ZAc 9.030,00 | 11,51M |
| 2026-06-01 | ZAc 9.055,00 | -1,98 % | ZAc 9.250,00 | ZAc 9.289,00 | ZAc 9.055,00 | 9,84M |
| 2026-05-29 | ZAc 9.238,00 | +0,20 % | ZAc 9.320,00 | ZAc 9.351,00 | ZAc 9.238,00 | 31,88M |
| 2026-05-28 | ZAc 9.220,00 | -2,06 % | ZAc 9.370,00 | ZAc 9.374,00 | ZAc 9.179,00 | 8,73M |
| 2026-05-27 | ZAc 9.414,00 | +0,44 % | ZAc 9.333,00 | ZAc 9.474,00 | ZAc 9.313,00 | 17,20M |
| 2026-05-26 | ZAc 9.373,00 | +1,80 % | ZAc 9.110,00 | ZAc 9.385,00 | ZAc 9.110,00 | 17,56M |