Hyprop Investments Limited HYP
JSE · Südafrika · Finanzen
ZAc 6.140,00-62,00 (-1,00 %)
Markt geschlossen· · ZAc · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 6.140,00 | -1,00 % | ZAc 6.190,00 | ZAc 6.217,00 | ZAc 6.082,00 | 1,27M |
| 2026-09-30 | ZAc 6.202,00 | +0,83 % | ZAc 6.157,00 | ZAc 6.202,00 | ZAc 6.118,00 | 1,44M |
| 2026-09-29 | ZAc 6.151,00 | +0,02 % | ZAc 6.230,00 | ZAc 6.168,00 | ZAc 6.109,00 | 1,22M |
| 2026-09-28 | ZAc 6.150,00 | -0,28 % | ZAc 6.187,00 | ZAc 6.226,00 | ZAc 6.135,00 | 1,56M |
| 2026-09-25 | ZAc 6.167,00 | +0,10 % | ZAc 6.084,00 | ZAc 6.183,00 | ZAc 6.083,00 | 1,46M |
| 2026-09-23 | ZAc 6.161,00 | +0,31 % | ZAc 6.135,00 | ZAc 6.166,00 | ZAc 6.039,00 | 1,51M |
| 2026-09-22 | ZAc 6.142,00 | +0,51 % | ZAc 6.128,00 | ZAc 6.160,00 | ZAc 6.071,00 | 697,91K |
| 2026-09-21 | ZAc 6.111,00 | -0,16 % | ZAc 6.027,00 | ZAc 6.111,00 | ZAc 6.020,00 | 449,71K |
| 2026-09-18 | ZAc 6.121,00 | +2,44 % | ZAc 5.975,00 | ZAc 6.121,00 | ZAc 5.940,00 | 4,16M |
| 2026-09-17 | ZAc 5.975,00 | -0,12 % | ZAc 5.994,00 | ZAc 6.014,00 | ZAc 5.929,00 | 846,74K |
| 2026-09-16 | ZAc 5.982,00 | +1,82 % | ZAc 5.876,00 | ZAc 5.982,00 | ZAc 5.870,00 | 829,89K |
| 2026-09-15 | ZAc 5.875,00 | +1,61 % | ZAc 5.782,00 | ZAc 5.882,00 | ZAc 5.706,00 | 1,10M |
| 2026-09-14 | ZAc 5.782,00 | -0,94 % | ZAc 5.855,00 | ZAc 5.855,00 | ZAc 5.740,00 | 1,20M |
| 2026-09-11 | ZAc 5.837,00 | -0,56 % | ZAc 5.860,00 | ZAc 5.912,00 | ZAc 5.837,00 | 394,50K |
| 2026-09-10 | ZAc 5.870,00 | -0,15 % | ZAc 5.855,00 | ZAc 5.901,00 | ZAc 5.742,00 | 3,30M |
| 2026-09-09 | ZAc 5.879,00 | +1,40 % | ZAc 5.851,00 | ZAc 5.905,00 | ZAc 5.701,00 | 981,01K |
| 2026-09-08 | ZAc 5.798,00 | +0,19 % | ZAc 5.783,00 | ZAc 5.798,00 | ZAc 5.739,00 | 286,18K |
| 2026-09-07 | ZAc 5.787,00 | -1,80 % | ZAc 5.890,00 | ZAc 5.904,00 | ZAc 5.778,00 | 527,63K |
| 2026-09-04 | ZAc 5.893,00 | +0,49 % | ZAc 5.818,00 | ZAc 5.900,00 | ZAc 5.818,00 | 755,12K |
| 2026-09-03 | ZAc 5.864,00 | +1,81 % | ZAc 5.765,00 | ZAc 5.868,00 | ZAc 5.765,00 | 658,41K |
| 2026-09-02 | ZAc 5.760,00 | -0,40 % | ZAc 5.780,00 | ZAc 5.783,00 | ZAc 5.736,00 | 366,80K |
| 2026-09-01 | ZAc 5.783,00 | -0,40 % | ZAc 5.797,00 | ZAc 5.819,00 | ZAc 5.732,00 | 484,08K |
| 2026-08-31 | ZAc 5.806,00 | -0,90 % | ZAc 5.843,00 | ZAc 5.871,00 | ZAc 5.804,00 | 524,74K |
| 2026-08-28 | ZAc 5.859,00 | +0,93 % | ZAc 5.852,00 | ZAc 5.884,00 | ZAc 5.831,00 | 782,02K |
| 2026-08-27 | ZAc 5.805,00 | +0,28 % | ZAc 5.775,00 | ZAc 5.851,00 | ZAc 5.756,00 | 533,79K |
| 2026-08-26 | ZAc 5.789,00 | -0,21 % | ZAc 5.900,00 | ZAc 5.860,00 | ZAc 5.760,00 | 615,45K |
| 2026-08-25 | ZAc 5.801,00 | +0,94 % | ZAc 5.732,00 | ZAc 5.818,00 | ZAc 5.725,00 | 824,78K |
| 2026-08-24 | ZAc 5.747,00 | -0,40 % | ZAc 5.741,00 | ZAc 5.856,00 | ZAc 5.720,00 | 307,45K |
| 2026-08-21 | ZAc 5.770,00 | -1,06 % | ZAc 5.888,00 | ZAc 5.892,00 | ZAc 5.770,00 | 555,09K |
| 2026-08-20 | ZAc 5.832,00 | -0,68 % | ZAc 5.894,00 | ZAc 5.894,00 | ZAc 5.802,00 | 495,44K |
| 2026-08-19 | ZAc 5.872,00 | -0,47 % | ZAc 5.892,00 | ZAc 5.935,00 | ZAc 5.859,00 | 253,76K |
| 2026-08-18 | ZAc 5.900,00 | -0,19 % | ZAc 5.962,00 | ZAc 5.962,00 | ZAc 5.896,00 | 225,80K |
| 2026-08-17 | ZAc 5.911,00 | +0,19 % | ZAc 5.935,00 | ZAc 5.953,00 | ZAc 5.852,00 | 568,70K |
| 2026-08-14 | ZAc 5.900,00 | -1,67 % | ZAc 5.978,00 | ZAc 6.032,00 | ZAc 5.899,00 | 447,21K |
| 2026-08-13 | ZAc 6.000,00 | +0,27 % | ZAc 6.017,00 | ZAc 6.017,00 | ZAc 5.955,00 | 192,75K |
| 2026-08-12 | ZAc 5.984,00 | -0,27 % | ZAc 6.019,00 | ZAc 6.054,00 | ZAc 5.984,00 | 412,45K |
| 2026-08-11 | ZAc 6.000,00 | -0,79 % | ZAc 6.067,00 | ZAc 6.072,00 | ZAc 5.958,00 | 480,40K |
| 2026-08-07 | ZAc 6.048,00 | +0,15 % | ZAc 6.100,00 | ZAc 6.097,00 | ZAc 5.993,00 | 137,95K |
| 2026-08-06 | ZAc 6.039,00 | -0,26 % | ZAc 6.153,00 | ZAc 6.100,00 | ZAc 6.019,00 | 281,12K |
| 2026-08-05 | ZAc 6.055,00 | +0,40 % | ZAc 6.100,00 | ZAc 6.100,00 | ZAc 6.017,00 | 312,51K |
| 2026-08-04 | ZAc 6.031,00 | -0,85 % | ZAc 6.153,00 | ZAc 6.152,00 | ZAc 6.029,00 | 250,11K |
| 2026-08-03 | ZAc 6.083,00 | -0,13 % | ZAc 6.150,00 | ZAc 6.150,00 | ZAc 6.031,00 | 392,69K |
| 2026-07-31 | ZAc 6.091,00 | +1,05 % | ZAc 6.032,00 | ZAc 6.129,00 | ZAc 6.016,00 | 333,26K |
| 2026-07-30 | ZAc 6.028,00 | +0,18 % | ZAc 5.998,00 | ZAc 6.069,00 | ZAc 5.980,00 | 193,35K |
| 2026-07-29 | ZAc 6.017,00 | +0,65 % | ZAc 6.029,00 | ZAc 6.045,00 | ZAc 5.963,00 | 957,10K |
| 2026-07-28 | ZAc 5.978,00 | +1,55 % | ZAc 5.879,00 | ZAc 6.004,00 | ZAc 5.868,00 | 1,39M |
| 2026-07-27 | ZAc 5.887,00 | +0,94 % | ZAc 5.903,00 | ZAc 5.913,00 | ZAc 5.849,00 | 417,65K |
| 2026-07-24 | ZAc 5.832,00 | +0,34 % | ZAc 5.880,00 | ZAc 5.856,00 | ZAc 5.806,00 | 126,50K |
| 2026-07-23 | ZAc 5.812,00 | -0,03 % | ZAc 5.801,00 | ZAc 5.857,00 | ZAc 5.740,00 | 633,10K |
| 2026-07-22 | ZAc 5.814,00 | -2,29 % | ZAc 5.930,00 | ZAc 5.945,00 | ZAc 5.814,00 | 458,23K |
| 2026-07-21 | ZAc 5.950,00 | -0,30 % | ZAc 5.964,00 | ZAc 6.000,00 | ZAc 5.937,00 | 533,39K |
| 2026-07-20 | ZAc 5.968,00 | -1,39 % | ZAc 6.028,00 | ZAc 6.064,00 | ZAc 5.950,00 | 244,77K |
| 2026-07-17 | ZAc 6.052,00 | +0,12 % | ZAc 6.100,00 | ZAc 6.075,00 | ZAc 6.018,00 | 284,84K |
| 2026-07-16 | ZAc 6.045,00 | +0,58 % | ZAc 5.981,00 | ZAc 6.100,00 | ZAc 5.981,00 | 308,59K |
| 2026-07-15 | ZAc 6.010,00 | -1,25 % | ZAc 6.066,00 | ZAc 6.077,00 | ZAc 6.010,00 | 997,94K |
| 2026-07-14 | ZAc 6.086,00 | -0,07 % | ZAc 6.044,00 | ZAc 6.111,00 | ZAc 6.010,00 | 363,22K |
| 2026-07-13 | ZAc 6.090,00 | -0,16 % | ZAc 6.050,00 | ZAc 6.117,00 | ZAc 6.033,00 | 317,79K |
| 2026-07-10 | ZAc 6.100,00 | +2,13 % | ZAc 6.007,00 | ZAc 6.133,00 | ZAc 5.990,00 | 434,54K |
| 2026-07-09 | ZAc 5.973,00 | +0,69 % | ZAc 5.962,00 | ZAc 6.009,00 | ZAc 5.935,50 | 994,20K |
| 2026-07-08 | ZAc 5.932,00 | -2,64 % | ZAc 5.930,00 | ZAc 5.965,00 | ZAc 5.826,00 | 1,41M |
| 2026-07-07 | ZAc 6.093,00 | +0,48 % | ZAc 6.070,00 | ZAc 6.132,00 | ZAc 6.061,00 | 229,19K |
| 2026-07-06 | ZAc 6.064,00 | +0,45 % | ZAc 6.061,00 | ZAc 6.086,00 | ZAc 6.044,00 | 569,19K |
| 2026-07-03 | ZAc 6.037,00 | +1,00 % | ZAc 6.034,00 | ZAc 6.041,00 | ZAc 5.975,00 | 305,48K |
| 2026-07-02 | ZAc 5.977,00 | +0,29 % | ZAc 6.036,00 | ZAc 6.036,00 | ZAc 5.940,00 | 303,64K |
| 2026-07-01 | ZAc 5.960,00 | -0,90 % | ZAc 5.933,00 | ZAc 6.025,00 | ZAc 5.933,00 | 302,26K |
| 2026-06-30 | ZAc 6.014,00 | -1,15 % | ZAc 6.066,00 | ZAc 6.102,00 | ZAc 6.012,00 | 528,02K |
| 2026-06-29 | ZAc 6.084,00 | +0,85 % | ZAc 6.085,00 | ZAc 6.085,00 | ZAc 6.009,00 | 420,79K |
| 2026-06-26 | ZAc 6.033,00 | -0,26 % | ZAc 6.044,00 | ZAc 6.079,00 | ZAc 6.033,00 | 433,98K |
| 2026-06-25 | ZAc 6.049,00 | +1,68 % | ZAc 5.982,00 | ZAc 6.102,00 | ZAc 5.970,00 | 515,18K |
| 2026-06-24 | ZAc 5.949,00 | -0,08 % | ZAc 5.931,00 | ZAc 5.997,00 | ZAc 5.930,00 | 300,39K |
| 2026-06-23 | ZAc 5.954,00 | +0,15 % | ZAc 5.844,00 | ZAc 5.958,00 | ZAc 5.844,00 | 417,16K |
| 2026-06-22 | ZAc 5.945,00 | -0,20 % | ZAc 6.000,00 | ZAc 5.993,00 | ZAc 5.889,00 | 353,37K |
| 2026-06-19 | ZAc 5.957,00 | +1,66 % | ZAc 5.879,00 | ZAc 5.965,00 | ZAc 5.866,00 | 1,13M |
| 2026-06-18 | ZAc 5.860,00 | +0,45 % | ZAc 5.853,00 | ZAc 5.860,00 | ZAc 5.805,00 | 578,73K |
| 2026-06-17 | ZAc 5.834,00 | -0,36 % | ZAc 5.745,00 | ZAc 5.864,00 | ZAc 5.770,00 | 249,32K |
| 2026-06-15 | ZAc 5.855,00 | +2,52 % | ZAc 5.792,00 | ZAc 5.893,00 | ZAc 5.792,00 | 305,13K |
| 2026-06-12 | ZAc 5.711,00 | -0,16 % | ZAc 5.784,00 | ZAc 5.813,00 | ZAc 5.711,00 | 209,57K |
| 2026-06-11 | ZAc 5.720,00 | +1,06 % | ZAc 5.662,00 | ZAc 5.754,00 | ZAc 5.635,00 | 965,30K |
| 2026-06-10 | ZAc 5.660,00 | +0,35 % | ZAc 5.636,00 | ZAc 5.722,00 | ZAc 5.635,00 | 363,13K |
| 2026-06-09 | ZAc 5.640,00 | +1,62 % | ZAc 5.580,00 | ZAc 5.672,00 | ZAc 5.565,00 | 897,76K |
| 2026-06-08 | ZAc 5.550,00 | +1,06 % | ZAc 5.464,00 | ZAc 5.580,00 | ZAc 5.464,00 | 1,05M |
| 2026-06-05 | ZAc 5.492,00 | -1,29 % | ZAc 5.515,00 | ZAc 5.559,00 | ZAc 5.433,00 | 699,95K |
| 2026-06-04 | ZAc 5.564,00 | +0,43 % | ZAc 5.597,00 | ZAc 5.800,00 | ZAc 5.517,00 | 1,68M |
| 2026-06-03 | ZAc 5.540,00 | +0,13 % | ZAc 5.622,00 | ZAc 5.622,00 | ZAc 5.508,00 | 861,02K |
| 2026-06-02 | ZAc 5.533,00 | -0,49 % | ZAc 5.594,00 | ZAc 5.594,00 | ZAc 5.487,00 | 632,53K |
| 2026-06-01 | ZAc 5.560,00 | -2,46 % | ZAc 5.800,00 | ZAc 5.700,00 | ZAc 5.558,00 | 440,12K |
| 2026-05-29 | ZAc 5.700,00 | -0,58 % | ZAc 5.777,00 | ZAc 5.777,00 | ZAc 5.676,00 | 907,26K |
| 2026-05-28 | ZAc 5.733,00 | +0,10 % | ZAc 5.717,00 | ZAc 5.733,00 | ZAc 5.661,00 | 170,05K |
| 2026-05-27 | ZAc 5.727,00 | -0,71 % | ZAc 5.775,00 | ZAc 5.827,00 | ZAc 5.727,00 | 683,24K |
| 2026-05-26 | ZAc 5.768,00 | +0,24 % | ZAc 5.722,00 | ZAc 5.808,00 | ZAc 5.722,00 | 425,52K |