Grindrod Limited GND
JSE · Südafrika · Transport
ZAc 2.787,00-112,00 (-3,86 %)
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 2.790,00 | -3,76 % | ZAc 2.900,00 | ZAc 2.900,00 | ZAc 2.780,00 | 414,97K |
| 2026-09-30 | ZAc 2.899,00 | +0,45 % | ZAc 2.880,00 | ZAc 2.900,00 | ZAc 2.852,00 | 2,20M |
| 2026-09-29 | ZAc 2.886,00 | +2,09 % | ZAc 2.830,00 | ZAc 2.887,00 | ZAc 2.800,00 | 5,04M |
| 2026-09-28 | ZAc 2.827,00 | -1,74 % | ZAc 2.912,00 | ZAc 2.897,50 | ZAc 2.805,00 | 922,56K |
| 2026-09-25 | ZAc 2.877,00 | -1,20 % | ZAc 2.904,00 | ZAc 2.904,00 | ZAc 2.857,00 | 1,88M |
| 2026-09-23 | ZAc 2.912,00 | -1,52 % | ZAc 2.998,00 | ZAc 2.987,00 | ZAc 2.873,00 | 1,34M |
| 2026-09-22 | ZAc 2.957,00 | -1,70 % | ZAc 3.008,00 | ZAc 3.030,00 | ZAc 2.908,00 | 3,82M |
| 2026-09-21 | ZAc 3.008,00 | +0,67 % | ZAc 2.999,00 | ZAc 3.030,00 | ZAc 2.922,00 | 924,53K |
| 2026-09-18 | ZAc 2.988,00 | +3,07 % | ZAc 2.899,00 | ZAc 2.988,00 | ZAc 2.838,00 | 4,99M |
| 2026-09-17 | ZAc 2.899,00 | +4,13 % | ZAc 2.781,00 | ZAc 2.915,00 | ZAc 2.760,00 | 1,30M |
| 2026-09-16 | ZAc 2.784,00 | +4,50 % | ZAc 2.664,00 | ZAc 2.784,00 | ZAc 2.617,00 | 637,52K |
| 2026-09-15 | ZAc 2.664,00 | +0,45 % | ZAc 2.660,00 | ZAc 2.684,00 | ZAc 2.632,00 | 1,01M |
| 2026-09-14 | ZAc 2.652,00 | +3,15 % | ZAc 2.590,00 | ZAc 2.667,00 | ZAc 2.545,00 | 1,39M |
| 2026-09-11 | ZAc 2.571,00 | +1,94 % | ZAc 2.490,00 | ZAc 2.571,00 | ZAc 2.507,00 | 412,01K |
| 2026-09-10 | ZAc 2.522,00 | -1,18 % | ZAc 2.555,00 | ZAc 2.573,00 | ZAc 2.500,00 | 1,30M |
| 2026-09-09 | ZAc 2.552,00 | +0,43 % | ZAc 2.540,00 | ZAc 2.573,00 | ZAc 2.508,00 | 2,13M |
| 2026-09-08 | ZAc 2.541,00 | -0,47 % | ZAc 2.550,00 | ZAc 2.552,00 | ZAc 2.488,00 | 884,90K |
| 2026-09-07 | ZAc 2.553,00 | +0,39 % | ZAc 2.520,00 | ZAc 2.570,00 | ZAc 2.530,00 | 315,64K |
| 2026-09-04 | ZAc 2.543,00 | +1,19 % | ZAc 2.500,00 | ZAc 2.543,00 | ZAc 2.503,00 | 976,28K |
| 2026-09-03 | ZAc 2.513,00 | +2,99 % | ZAc 2.450,00 | ZAc 2.537,00 | ZAc 2.450,00 | 770,69K |
| 2026-09-02 | ZAc 2.440,00 | -0,20 % | ZAc 2.448,00 | ZAc 2.469,00 | ZAc 2.400,00 | 983,62K |
| 2026-09-01 | ZAc 2.445,00 | -0,57 % | ZAc 2.494,00 | ZAc 2.477,00 | ZAc 2.424,00 | 1,77M |
| 2026-08-31 | ZAc 2.459,00 | +0,37 % | ZAc 2.450,00 | ZAc 2.486,00 | ZAc 2.433,00 | 1,32M |
| 2026-08-28 | ZAc 2.450,00 | +2,08 % | ZAc 2.423,00 | ZAc 2.460,00 | ZAc 2.405,00 | 589,93K |
| 2026-08-27 | ZAc 2.400,00 | -0,54 % | ZAc 2.400,00 | ZAc 2.429,00 | ZAc 2.400,00 | 1,24M |
| 2026-08-26 | ZAc 2.413,00 | +1,56 % | ZAc 2.373,00 | ZAc 2.413,00 | ZAc 2.365,00 | 666,98K |
| 2026-08-25 | ZAc 2.376,00 | -0,96 % | ZAc 2.415,00 | ZAc 2.420,00 | ZAc 2.345,00 | 1,63M |
| 2026-08-24 | ZAc 2.399,00 | -0,83 % | ZAc 2.325,00 | ZAc 2.429,00 | ZAc 2.374,00 | 479,45K |
| 2026-08-21 | ZAc 2.419,00 | -0,33 % | ZAc 2.431,00 | ZAc 2.462,00 | ZAc 2.401,00 | 1,71M |
| 2026-08-20 | ZAc 2.427,00 | +3,50 % | ZAc 2.325,00 | ZAc 2.439,00 | ZAc 2.325,00 | 1,55M |
| 2026-08-19 | ZAc 2.345,00 | -0,85 % | ZAc 2.365,00 | ZAc 2.399,00 | ZAc 2.334,00 | 1,10M |
| 2026-08-18 | ZAc 2.365,00 | -2,23 % | ZAc 2.418,00 | ZAc 2.429,00 | ZAc 2.360,00 | 902,94K |
| 2026-08-17 | ZAc 2.419,00 | +0,67 % | ZAc 2.396,00 | ZAc 2.435,00 | ZAc 2.396,00 | 419,82K |
| 2026-08-14 | ZAc 2.403,00 | 0,00 % | ZAc 2.490,00 | ZAc 2.422,00 | ZAc 2.372,00 | 811,32K |
| 2026-08-13 | ZAc 2.403,00 | +8,00 % | ZAc 2.225,00 | ZAc 2.495,00 | ZAc 2.220,00 | 2,77M |
| 2026-08-12 | ZAc 2.225,00 | -11,35 % | ZAc 2.450,00 | ZAc 2.482,00 | ZAc 2.164,00 | 6,56M |
| 2026-08-11 | ZAc 2.510,00 | -1,10 % | ZAc 2.560,00 | ZAc 2.560,00 | ZAc 2.466,00 | 2,19M |
| 2026-08-07 | ZAc 2.538,00 | -2,42 % | ZAc 2.605,00 | ZAc 2.605,00 | ZAc 2.509,00 | 1,17M |
| 2026-08-06 | ZAc 2.601,00 | -2,66 % | ZAc 2.720,00 | ZAc 2.716,00 | ZAc 2.597,00 | 831,88K |
| 2026-08-05 | ZAc 2.672,00 | +0,15 % | ZAc 2.665,00 | ZAc 2.719,00 | ZAc 2.657,00 | 712,04K |
| 2026-08-04 | ZAc 2.668,00 | +0,68 % | ZAc 2.665,00 | ZAc 2.690,00 | ZAc 2.645,00 | 2,64M |
| 2026-08-03 | ZAc 2.650,00 | -0,75 % | ZAc 2.680,00 | ZAc 2.686,00 | ZAc 2.633,00 | 2,73M |
| 2026-07-31 | ZAc 2.670,00 | +0,04 % | ZAc 2.669,00 | ZAc 2.671,00 | ZAc 2.647,00 | 1,31M |
| 2026-07-30 | ZAc 2.669,00 | +0,04 % | ZAc 2.680,00 | ZAc 2.675,00 | ZAc 2.650,00 | 438,75K |
| 2026-07-29 | ZAc 2.668,00 | +0,19 % | ZAc 2.670,00 | ZAc 2.680,00 | ZAc 2.646,00 | 418,53K |
| 2026-07-28 | ZAc 2.663,00 | -0,56 % | ZAc 2.684,00 | ZAc 2.684,00 | ZAc 2.650,00 | 289,07K |
| 2026-07-27 | ZAc 2.678,00 | +0,30 % | ZAc 2.697,00 | ZAc 2.698,00 | ZAc 2.664,00 | 209,62K |
| 2026-07-24 | ZAc 2.670,00 | +0,26 % | ZAc 2.663,00 | ZAc 2.687,00 | ZAc 2.650,00 | 271,08K |
| 2026-07-23 | ZAc 2.663,00 | -0,82 % | ZAc 2.678,00 | ZAc 2.678,00 | ZAc 2.646,00 | 1,18M |
| 2026-07-22 | ZAc 2.685,00 | +0,26 % | ZAc 2.678,00 | ZAc 2.719,00 | ZAc 2.672,00 | 710,64K |
| 2026-07-21 | ZAc 2.678,00 | 0,00 % | ZAc 2.675,00 | ZAc 2.713,00 | ZAc 2.657,00 | 2,55M |
| 2026-07-20 | ZAc 2.678,00 | -2,33 % | ZAc 2.744,00 | ZAc 2.744,00 | ZAc 2.670,50 | 3,84M |
| 2026-07-17 | ZAc 2.742,00 | -0,40 % | ZAc 2.734,00 | ZAc 2.747,00 | ZAc 2.722,00 | 341,70K |
| 2026-07-16 | ZAc 2.753,00 | +2,99 % | ZAc 2.674,00 | ZAc 2.835,00 | ZAc 2.670,00 | 868,40K |
| 2026-07-15 | ZAc 2.673,00 | -1,11 % | ZAc 2.703,00 | ZAc 2.707,00 | ZAc 2.651,00 | 868,78K |
| 2026-07-14 | ZAc 2.703,00 | +0,48 % | ZAc 2.690,00 | ZAc 2.705,00 | ZAc 2.661,00 | 1,65M |
| 2026-07-13 | ZAc 2.690,00 | +0,75 % | ZAc 2.670,00 | ZAc 2.690,00 | ZAc 2.658,00 | 413,55K |
| 2026-07-10 | ZAc 2.670,00 | -0,04 % | ZAc 2.631,00 | ZAc 2.684,00 | ZAc 2.646,00 | 615,90K |
| 2026-07-09 | ZAc 2.671,00 | -0,26 % | ZAc 2.676,00 | ZAc 2.676,00 | ZAc 2.631,00 | 906,33K |
| 2026-07-08 | ZAc 2.678,00 | +3,16 % | ZAc 2.573,00 | ZAc 2.678,00 | ZAc 2.550,00 | 1,64M |
| 2026-07-07 | ZAc 2.596,00 | -0,46 % | ZAc 2.600,00 | ZAc 2.631,00 | ZAc 2.579,00 | 402,06K |
| 2026-07-06 | ZAc 2.608,00 | -1,58 % | ZAc 2.671,00 | ZAc 2.671,00 | ZAc 2.557,00 | 3,50M |
| 2026-07-03 | ZAc 2.650,00 | +0,30 % | ZAc 2.650,00 | ZAc 2.678,00 | ZAc 2.650,00 | 1,09M |
| 2026-07-02 | ZAc 2.642,00 | +0,23 % | ZAc 2.590,00 | ZAc 2.671,00 | ZAc 2.625,00 | 1,67M |
| 2026-07-01 | ZAc 2.636,00 | -1,27 % | ZAc 2.670,00 | ZAc 2.670,00 | ZAc 2.568,00 | 3,49M |
| 2026-06-30 | ZAc 2.670,00 | +0,75 % | ZAc 2.656,00 | ZAc 2.683,00 | ZAc 2.642,00 | 1,50M |
| 2026-06-29 | ZAc 2.650,00 | -0,53 % | ZAc 2.665,00 | ZAc 2.680,00 | ZAc 2.650,00 | 703,67K |
| 2026-06-26 | ZAc 2.664,00 | +0,87 % | ZAc 2.635,00 | ZAc 2.670,00 | ZAc 2.635,00 | 636,98K |
| 2026-06-25 | ZAc 2.641,00 | -0,71 % | ZAc 2.660,00 | ZAc 2.669,00 | ZAc 2.550,00 | 2,46M |
| 2026-06-24 | ZAc 2.660,00 | 0,00 % | ZAc 2.650,00 | ZAc 2.693,00 | ZAc 2.650,00 | 830,96K |
| 2026-06-23 | ZAc 2.660,00 | +0,19 % | ZAc 2.626,00 | ZAc 2.665,00 | ZAc 2.625,00 | 3,18M |
| 2026-06-22 | ZAc 2.655,00 | -0,93 % | ZAc 2.630,00 | ZAc 2.686,00 | ZAc 2.650,00 | 510,66K |
| 2026-06-19 | ZAc 2.680,00 | +0,75 % | ZAc 2.655,00 | ZAc 2.688,00 | ZAc 2.645,00 | 2,23M |
| 2026-06-18 | ZAc 2.660,00 | -1,08 % | ZAc 2.705,00 | ZAc 2.690,00 | ZAc 2.609,00 | 1,82M |
| 2026-06-17 | ZAc 2.689,00 | +2,20 % | ZAc 2.631,00 | ZAc 2.730,00 | ZAc 2.628,00 | 614,03K |
| 2026-06-15 | ZAc 2.631,00 | +1,90 % | ZAc 2.600,00 | ZAc 2.637,00 | ZAc 2.481,00 | 2,43M |
| 2026-06-12 | ZAc 2.582,00 | +0,08 % | ZAc 2.587,00 | ZAc 2.611,00 | ZAc 2.562,00 | 572,82K |
| 2026-06-11 | ZAc 2.580,00 | -0,31 % | ZAc 2.600,00 | ZAc 2.604,00 | ZAc 2.567,00 | 2,72M |
| 2026-06-10 | ZAc 2.588,00 | -0,35 % | ZAc 2.600,00 | ZAc 2.638,00 | ZAc 2.573,00 | 1,21M |
| 2026-06-09 | ZAc 2.597,00 | +0,66 % | ZAc 2.599,00 | ZAc 2.607,00 | ZAc 2.568,00 | 1,95M |
| 2026-06-08 | ZAc 2.580,00 | +0,31 % | ZAc 2.525,00 | ZAc 2.580,00 | ZAc 2.525,00 | 842,90K |
| 2026-06-05 | ZAc 2.572,00 | -1,08 % | ZAc 2.593,00 | ZAc 2.602,00 | ZAc 2.548,00 | 347,53K |
| 2026-06-04 | ZAc 2.600,00 | -1,18 % | ZAc 2.631,00 | ZAc 2.639,00 | ZAc 2.588,00 | 1,34M |
| 2026-06-03 | ZAc 2.631,00 | +2,02 % | ZAc 2.600,00 | ZAc 2.631,00 | ZAc 2.564,00 | 1,66M |
| 2026-06-02 | ZAc 2.579,00 | -0,81 % | ZAc 2.600,00 | ZAc 2.610,00 | ZAc 2.537,00 | 594,31K |
| 2026-06-01 | ZAc 2.600,00 | -0,19 % | ZAc 2.580,00 | ZAc 2.616,00 | ZAc 2.576,00 | 1,41M |
| 2026-05-29 | ZAc 2.605,00 | -0,95 % | ZAc 2.672,00 | ZAc 2.650,00 | ZAc 2.580,00 | 4,82M |
| 2026-05-28 | ZAc 2.630,00 | +0,50 % | ZAc 2.697,00 | ZAc 2.642,00 | ZAc 2.600,00 | 482,86K |
| 2026-05-27 | ZAc 2.617,00 | +1,39 % | ZAc 2.620,00 | ZAc 2.655,00 | ZAc 2.573,00 | 1,72M |
| 2026-05-26 | ZAc 2.581,00 | +1,53 % | ZAc 2.510,00 | ZAc 2.605,00 | ZAc 2.510,00 | 397,96K |