Growthpoint Properties Limited GRT
JSE · Südafrika · Finanzen
ZAc 1.552,00-41,00 (-2,57 %)
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 1.559,00 | -2,13 % | ZAc 1.613,00 | ZAc 1.617,00 | ZAc 1.558,00 | 8,45M |
| 2026-09-30 | ZAc 1.593,00 | -1,24 % | ZAc 1.635,00 | ZAc 1.630,00 | ZAc 1.593,00 | 10,28M |
| 2026-09-29 | ZAc 1.613,00 | +0,44 % | ZAc 1.625,00 | ZAc 1.620,00 | ZAc 1.596,00 | 7,34M |
| 2026-09-28 | ZAc 1.606,00 | +0,19 % | ZAc 1.575,00 | ZAc 1.623,00 | ZAc 1.579,00 | 12,09M |
| 2026-09-25 | ZAc 1.603,00 | -0,06 % | ZAc 1.598,00 | ZAc 1.614,00 | ZAc 1.591,00 | 6,81M |
| 2026-09-23 | ZAc 1.604,00 | -0,74 % | ZAc 1.628,00 | ZAc 1.617,00 | ZAc 1.593,00 | 17,10M |
| 2026-09-22 | ZAc 1.616,00 | +0,69 % | ZAc 1.628,00 | ZAc 1.621,00 | ZAc 1.594,00 | 8,25M |
| 2026-09-21 | ZAc 1.605,00 | +1,58 % | ZAc 1.575,00 | ZAc 1.605,00 | ZAc 1.582,00 | 6,63M |
| 2026-09-18 | ZAc 1.580,00 | -1,37 % | ZAc 1.629,00 | ZAc 1.608,00 | ZAc 1.576,00 | 24,93M |
| 2026-09-17 | ZAc 1.602,00 | +0,31 % | ZAc 1.607,00 | ZAc 1.608,00 | ZAc 1.592,00 | 17,96M |
| 2026-09-16 | ZAc 1.597,00 | -0,13 % | ZAc 1.600,00 | ZAc 1.603,00 | ZAc 1.588,00 | 7,10M |
| 2026-09-15 | ZAc 1.599,00 | +1,65 % | ZAc 1.573,00 | ZAc 1.599,00 | ZAc 1.552,00 | 15,60M |
| 2026-09-14 | ZAc 1.573,00 | -1,69 % | ZAc 1.609,00 | ZAc 1.606,00 | ZAc 1.562,00 | 10,25M |
| 2026-09-11 | ZAc 1.600,00 | -0,56 % | ZAc 1.641,00 | ZAc 1.623,00 | ZAc 1.591,00 | 5,28M |
| 2026-09-10 | ZAc 1.609,00 | +0,94 % | ZAc 1.585,00 | ZAc 1.610,00 | ZAc 1.578,00 | 14,36M |
| 2026-09-09 | ZAc 1.594,00 | -3,10 % | ZAc 1.613,00 | ZAc 1.615,00 | ZAc 1.572,00 | 45,11M |
| 2026-09-08 | ZAc 1.645,00 | 0,00 % | ZAc 1.659,00 | ZAc 1.640,00 | ZAc 1.618,00 | 8,96M |
| 2026-09-07 | ZAc 1.645,00 | -0,60 % | ZAc 1.608,00 | ZAc 1.669,00 | ZAc 1.623,00 | 4,16M |
| 2026-09-04 | ZAc 1.655,00 | +0,91 % | ZAc 1.645,00 | ZAc 1.660,00 | ZAc 1.634,00 | 8,50M |
| 2026-09-03 | ZAc 1.640,00 | +0,68 % | ZAc 1.640,00 | ZAc 1.648,00 | ZAc 1.616,00 | 6,23M |
| 2026-09-02 | ZAc 1.629,00 | +0,62 % | ZAc 1.684,00 | ZAc 1.634,00 | ZAc 1.605,00 | 5,39M |
| 2026-09-01 | ZAc 1.619,00 | -1,28 % | ZAc 1.660,00 | ZAc 1.653,00 | ZAc 1.615,00 | 8,47M |
| 2026-08-31 | ZAc 1.640,00 | -0,97 % | ZAc 1.660,00 | ZAc 1.656,00 | ZAc 1.638,00 | 5,75M |
| 2026-08-28 | ZAc 1.656,00 | +1,10 % | ZAc 1.632,00 | ZAc 1.661,00 | ZAc 1.645,00 | 6,55M |
| 2026-08-27 | ZAc 1.638,00 | +0,06 % | ZAc 1.670,00 | ZAc 1.644,00 | ZAc 1.630,00 | 4,69M |
| 2026-08-26 | ZAc 1.637,00 | 0,00 % | ZAc 1.630,00 | ZAc 1.647,00 | ZAc 1.630,00 | 4,81M |
| 2026-08-25 | ZAc 1.637,00 | -0,24 % | ZAc 1.640,00 | ZAc 1.653,00 | ZAc 1.631,00 | 7,86M |
| 2026-08-24 | ZAc 1.641,00 | -0,36 % | ZAc 1.646,00 | ZAc 1.660,00 | ZAc 1.633,00 | 9,74M |
| 2026-08-21 | ZAc 1.647,00 | -0,78 % | ZAc 1.655,00 | ZAc 1.679,00 | ZAc 1.647,00 | 9,17M |
| 2026-08-20 | ZAc 1.660,00 | -3,26 % | ZAc 1.738,00 | ZAc 1.732,00 | ZAc 1.660,00 | 16,55M |
| 2026-08-19 | ZAc 1.716,00 | +1,36 % | ZAc 1.696,00 | ZAc 1.716,00 | ZAc 1.694,00 | 5,50M |
| 2026-08-18 | ZAc 1.693,00 | -1,51 % | ZAc 1.748,00 | ZAc 1.732,00 | ZAc 1.693,00 | 6,38M |
| 2026-08-17 | ZAc 1.719,00 | -0,69 % | ZAc 1.725,00 | ZAc 1.739,00 | ZAc 1.717,00 | 6,14M |
| 2026-08-14 | ZAc 1.731,00 | -1,14 % | ZAc 1.768,00 | ZAc 1.761,00 | ZAc 1.725,00 | 8,22M |
| 2026-08-13 | ZAc 1.751,00 | +0,06 % | ZAc 1.765,00 | ZAc 1.769,00 | ZAc 1.744,00 | 3,59M |
| 2026-08-12 | ZAc 1.750,00 | -0,34 % | ZAc 1.770,00 | ZAc 1.769,00 | ZAc 1.749,00 | 8,31M |
| 2026-08-11 | ZAc 1.756,00 | -0,62 % | ZAc 1.766,00 | ZAc 1.777,00 | ZAc 1.735,00 | 6,58M |
| 2026-08-07 | ZAc 1.767,00 | +0,11 % | ZAc 1.746,00 | ZAc 1.776,00 | ZAc 1.755,00 | 3,12M |
| 2026-08-06 | ZAc 1.765,00 | +0,28 % | ZAc 1.755,00 | ZAc 1.780,50 | ZAc 1.754,00 | 3,89M |
| 2026-08-05 | ZAc 1.760,00 | -0,51 % | ZAc 1.780,00 | ZAc 1.779,00 | ZAc 1.750,00 | 4,13M |
| 2026-08-04 | ZAc 1.769,00 | -0,28 % | ZAc 1.790,00 | ZAc 1.784,00 | ZAc 1.766,00 | 3,89M |
| 2026-08-03 | ZAc 1.774,00 | +0,34 % | ZAc 1.745,00 | ZAc 1.781,00 | ZAc 1.749,00 | 3,53M |
| 2026-07-31 | ZAc 1.768,00 | +1,32 % | ZAc 1.766,00 | ZAc 1.780,00 | ZAc 1.744,00 | 7,99M |
| 2026-07-30 | ZAc 1.745,00 | +0,29 % | ZAc 1.750,00 | ZAc 1.761,00 | ZAc 1.722,00 | 4,05M |
| 2026-07-29 | ZAc 1.740,00 | +0,40 % | ZAc 1.715,00 | ZAc 1.745,00 | ZAc 1.724,00 | 5,11M |
| 2026-07-28 | ZAc 1.733,00 | +1,76 % | ZAc 1.725,00 | ZAc 1.734,00 | ZAc 1.702,00 | 5,06M |
| 2026-07-27 | ZAc 1.703,00 | +1,25 % | ZAc 1.700,00 | ZAc 1.718,00 | ZAc 1.696,00 | 4,90M |
| 2026-07-24 | ZAc 1.682,00 | 0,00 % | ZAc 1.697,00 | ZAc 1.697,00 | ZAc 1.677,00 | 3,98M |
| 2026-07-23 | ZAc 1.682,00 | -1,75 % | ZAc 1.712,00 | ZAc 1.712,00 | ZAc 1.673,00 | 11,02M |
| 2026-07-22 | ZAc 1.712,00 | -0,93 % | ZAc 1.789,00 | ZAc 1.741,00 | ZAc 1.710,00 | 7,28M |
| 2026-07-21 | ZAc 1.728,00 | -0,58 % | ZAc 1.784,00 | ZAc 1.756,00 | ZAc 1.728,00 | 3,99M |
| 2026-07-20 | ZAc 1.738,00 | -1,08 % | ZAc 1.760,00 | ZAc 1.758,00 | ZAc 1.738,00 | 4,73M |
| 2026-07-17 | ZAc 1.757,00 | +1,04 % | ZAc 1.790,00 | ZAc 1.753,00 | ZAc 1.730,00 | 5,73M |
| 2026-07-16 | ZAc 1.739,00 | 0,00 % | ZAc 1.755,00 | ZAc 1.749,00 | ZAc 1.728,00 | 3,12M |
| 2026-07-15 | ZAc 1.739,00 | -0,06 % | ZAc 1.733,00 | ZAc 1.746,00 | ZAc 1.727,00 | 5,32M |
| 2026-07-14 | ZAc 1.740,00 | -0,17 % | ZAc 1.730,00 | ZAc 1.746,00 | ZAc 1.710,00 | 5,89M |
| 2026-07-13 | ZAc 1.743,00 | +0,46 % | ZAc 1.755,00 | ZAc 1.752,00 | ZAc 1.720,00 | 6,47M |
| 2026-07-10 | ZAc 1.735,00 | +1,17 % | ZAc 1.787,00 | ZAc 1.787,00 | ZAc 1.712,00 | 7,10M |
| 2026-07-09 | ZAc 1.715,00 | +1,00 % | ZAc 1.700,00 | ZAc 1.722,00 | ZAc 1.697,00 | 6,72M |
| 2026-07-08 | ZAc 1.698,00 | -2,53 % | ZAc 1.720,00 | ZAc 1.731,00 | ZAc 1.692,00 | 8,65M |
| 2026-07-07 | ZAc 1.742,00 | -0,40 % | ZAc 1.753,00 | ZAc 1.754,00 | ZAc 1.739,00 | 4,43M |
| 2026-07-06 | ZAc 1.749,00 | +0,46 % | ZAc 1.755,00 | ZAc 1.765,00 | ZAc 1.739,00 | 5,54M |
| 2026-07-03 | ZAc 1.741,00 | +1,04 % | ZAc 1.733,00 | ZAc 1.742,00 | ZAc 1.722,00 | 4,45M |
| 2026-07-02 | ZAc 1.723,00 | +1,41 % | ZAc 1.720,00 | ZAc 1.729,00 | ZAc 1.696,00 | 5,36M |
| 2026-07-01 | ZAc 1.699,00 | -1,51 % | ZAc 1.780,00 | ZAc 1.769,00 | ZAc 1.698,00 | 10,29M |
| 2026-06-30 | ZAc 1.725,00 | -1,37 % | ZAc 1.758,00 | ZAc 1.754,00 | ZAc 1.721,00 | 6,91M |
| 2026-06-29 | ZAc 1.749,00 | -1,02 % | ZAc 1.773,00 | ZAc 1.778,00 | ZAc 1.749,00 | 8,74M |
| 2026-06-26 | ZAc 1.767,00 | +1,14 % | ZAc 1.765,00 | ZAc 1.777,00 | ZAc 1.743,00 | 6,05M |
| 2026-06-25 | ZAc 1.747,00 | +0,58 % | ZAc 1.750,00 | ZAc 1.774,00 | ZAc 1.742,00 | 5,12M |
| 2026-06-24 | ZAc 1.737,00 | -1,03 % | ZAc 1.744,00 | ZAc 1.757,00 | ZAc 1.734,00 | 10,78M |
| 2026-06-23 | ZAc 1.755,00 | -0,57 % | ZAc 1.760,00 | ZAc 1.769,00 | ZAc 1.744,00 | 7,06M |
| 2026-06-22 | ZAc 1.765,00 | -0,34 % | ZAc 1.725,00 | ZAc 1.785,00 | ZAc 1.761,00 | 5,97M |
| 2026-06-19 | ZAc 1.771,00 | +1,78 % | ZAc 1.759,00 | ZAc 1.774,00 | ZAc 1.732,00 | 18,56M |
| 2026-06-18 | ZAc 1.740,00 | +0,35 % | ZAc 1.730,00 | ZAc 1.749,00 | ZAc 1.726,00 | 22,85M |
| 2026-06-17 | ZAc 1.734,00 | +0,23 % | ZAc 1.725,00 | ZAc 1.743,00 | ZAc 1.714,00 | 7,21M |
| 2026-06-15 | ZAc 1.730,00 | +1,94 % | ZAc 1.717,00 | ZAc 1.745,00 | ZAc 1.710,00 | 4,94M |
| 2026-06-12 | ZAc 1.697,00 | +1,43 % | ZAc 1.635,00 | ZAc 1.716,00 | ZAc 1.676,00 | 10,13M |
| 2026-06-11 | ZAc 1.673,00 | +1,27 % | ZAc 1.694,00 | ZAc 1.693,00 | ZAc 1.646,00 | 5,01M |
| 2026-06-10 | ZAc 1.652,00 | -0,78 % | ZAc 1.641,00 | ZAc 1.675,00 | ZAc 1.651,00 | 5,84M |
| 2026-06-09 | ZAc 1.665,00 | +1,83 % | ZAc 1.695,00 | ZAc 1.672,00 | ZAc 1.627,00 | 7,59M |
| 2026-06-08 | ZAc 1.635,00 | +0,99 % | ZAc 1.617,00 | ZAc 1.650,00 | ZAc 1.611,00 | 5,36M |
| 2026-06-05 | ZAc 1.619,00 | -0,49 % | ZAc 1.690,00 | ZAc 1.646,00 | ZAc 1.612,00 | 5,65M |
| 2026-06-04 | ZAc 1.627,00 | +0,74 % | ZAc 1.647,00 | ZAc 1.638,00 | ZAc 1.614,00 | 7,17M |
| 2026-06-03 | ZAc 1.615,00 | -0,31 % | ZAc 1.655,00 | ZAc 1.630,00 | ZAc 1.612,00 | 5,42M |
| 2026-06-02 | ZAc 1.620,00 | -1,22 % | ZAc 1.709,00 | ZAc 1.663,50 | ZAc 1.615,00 | 7,57M |
| 2026-06-01 | ZAc 1.640,00 | -1,86 % | ZAc 1.671,00 | ZAc 1.678,00 | ZAc 1.640,00 | 6,48M |
| 2026-05-29 | ZAc 1.671,00 | -0,59 % | ZAc 1.719,00 | ZAc 1.690,00 | ZAc 1.670,00 | 7,02M |
| 2026-05-28 | ZAc 1.681,00 | -0,18 % | ZAc 1.651,00 | ZAc 1.687,00 | ZAc 1.669,00 | 2,56M |
| 2026-05-27 | ZAc 1.684,00 | -0,94 % | ZAc 1.680,00 | ZAc 1.712,00 | ZAc 1.671,00 | 4,81M |
| 2026-05-26 | ZAc 1.700,00 | +0,95 % | ZAc 1.680,00 | ZAc 1.714,00 | ZAc 1.672,00 | 6,79M |