Investec Limited INL
JSE · Südafrika · Finanzen
ZAc 13.292,00-12,00 (-0,09 %)
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 13.322,00 | +0,14 % | ZAc 13.021,00 | ZAc 13.372,00 | ZAc 13.021,00 | 445,67K |
| 2026-09-30 | ZAc 13.304,00 | +2,19 % | ZAc 13.800,00 | ZAc 13.398,00 | ZAc 13.104,00 | 1,29M |
| 2026-09-29 | ZAc 13.019,00 | -0,63 % | ZAc 13.170,00 | ZAc 13.333,00 | ZAc 13.007,00 | 538,36K |
| 2026-09-28 | ZAc 13.102,00 | +0,11 % | ZAc 13.025,00 | ZAc 13.290,00 | ZAc 13.087,00 | 264,72K |
| 2026-09-25 | ZAc 13.087,00 | -3,77 % | ZAc 13.600,00 | ZAc 13.518,00 | ZAc 13.067,00 | 939,29K |
| 2026-09-23 | ZAc 13.600,00 | -0,75 % | ZAc 13.300,00 | ZAc 13.692,00 | ZAc 13.577,00 | 573,72K |
| 2026-09-22 | ZAc 13.703,00 | -1,36 % | ZAc 13.900,00 | ZAc 13.941,50 | ZAc 13.650,00 | 1,66M |
| 2026-09-21 | ZAc 13.892,00 | +2,03 % | ZAc 13.615,00 | ZAc 14.046,00 | ZAc 13.614,00 | 372,22K |
| 2026-09-18 | ZAc 13.615,00 | -3,44 % | ZAc 14.100,00 | ZAc 14.116,00 | ZAc 13.511,00 | 2,21M |
| 2026-09-17 | ZAc 14.100,00 | -1,07 % | ZAc 14.399,00 | ZAc 14.372,00 | ZAc 14.100,00 | 1,66M |
| 2026-09-16 | ZAc 14.253,00 | +0,91 % | ZAc 14.000,00 | ZAc 14.282,00 | ZAc 14.044,00 | 662,94K |
| 2026-09-15 | ZAc 14.124,00 | +0,33 % | ZAc 14.100,00 | ZAc 14.206,00 | ZAc 13.835,00 | 1,14M |
| 2026-09-14 | ZAc 14.077,00 | -0,15 % | ZAc 14.095,00 | ZAc 14.238,00 | ZAc 14.018,00 | 1,11M |
| 2026-09-11 | ZAc 14.098,00 | +0,66 % | ZAc 14.400,00 | ZAc 14.289,00 | ZAc 13.948,00 | 2,13M |
| 2026-09-10 | ZAc 14.006,00 | -0,88 % | ZAc 13.801,00 | ZAc 14.292,00 | ZAc 13.970,00 | 1,91M |
| 2026-09-09 | ZAc 14.130,00 | -1,88 % | ZAc 14.450,00 | ZAc 14.438,00 | ZAc 14.091,00 | 1,52M |
| 2026-09-08 | ZAc 14.400,00 | +1,88 % | ZAc 14.101,00 | ZAc 14.429,00 | ZAc 13.801,00 | 1,09M |
| 2026-09-07 | ZAc 14.134,00 | +0,04 % | ZAc 14.200,00 | ZAc 14.186,00 | ZAc 14.053,00 | 254,62K |
| 2026-09-04 | ZAc 14.128,00 | +0,88 % | ZAc 13.700,00 | ZAc 14.162,00 | ZAc 13.684,00 | 419,68K |
| 2026-09-03 | ZAc 14.005,00 | -0,19 % | ZAc 13.500,00 | ZAc 14.097,00 | ZAc 13.500,00 | 832,51K |
| 2026-09-02 | ZAc 14.032,00 | +0,83 % | ZAc 13.450,00 | ZAc 14.200,00 | ZAc 13.594,00 | 1,11M |
| 2026-09-01 | ZAc 13.916,00 | +0,10 % | ZAc 14.034,00 | ZAc 14.064,00 | ZAc 13.767,00 | 925,47K |
| 2026-08-31 | ZAc 13.902,00 | -1,36 % | ZAc 14.100,00 | ZAc 14.050,00 | ZAc 13.902,00 | 764,33K |
| 2026-08-28 | ZAc 14.094,00 | +2,13 % | ZAc 13.974,00 | ZAc 14.163,00 | ZAc 13.836,00 | 877,99K |
| 2026-08-27 | ZAc 13.800,00 | +0,94 % | ZAc 14.045,00 | ZAc 13.887,00 | ZAc 13.600,00 | 1,16M |
| 2026-08-26 | ZAc 13.671,00 | +0,85 % | ZAc 13.800,00 | ZAc 13.669,00 | ZAc 13.562,00 | 572,52K |
| 2026-08-25 | ZAc 13.556,00 | +0,27 % | ZAc 13.475,00 | ZAc 13.590,00 | ZAc 13.450,00 | 510,44K |
| 2026-08-24 | ZAc 13.520,00 | -0,26 % | ZAc 13.555,00 | ZAc 13.607,00 | ZAc 13.486,00 | 682,72K |
| 2026-08-21 | ZAc 13.555,00 | -0,96 % | ZAc 14.046,00 | ZAc 13.716,00 | ZAc 13.495,00 | 496,38K |
| 2026-08-20 | ZAc 13.686,00 | -1,57 % | ZAc 13.800,00 | ZAc 13.859,00 | ZAc 13.579,00 | 570,68K |
| 2026-08-19 | ZAc 13.904,00 | -2,88 % | ZAc 13.995,00 | ZAc 13.956,00 | ZAc 13.822,00 | 467,43K |
| 2026-08-18 | ZAc 14.317,00 | -0,29 % | ZAc 14.546,00 | ZAc 14.438,00 | ZAc 14.317,00 | 1,12M |
| 2026-08-17 | ZAc 14.358,00 | -0,98 % | ZAc 14.500,00 | ZAc 14.518,00 | ZAc 14.308,00 | 456,62K |
| 2026-08-14 | ZAc 14.500,00 | -0,32 % | ZAc 14.546,00 | ZAc 14.589,00 | ZAc 14.430,00 | 351,45K |
| 2026-08-13 | ZAc 14.546,00 | +1,39 % | ZAc 14.625,00 | ZAc 14.572,00 | ZAc 14.339,00 | 604,82K |
| 2026-08-12 | ZAc 14.346,00 | -0,46 % | ZAc 14.624,00 | ZAc 14.498,00 | ZAc 14.303,00 | 627,37K |
| 2026-08-11 | ZAc 14.413,00 | -0,47 % | ZAc 14.454,00 | ZAc 14.571,00 | ZAc 14.298,00 | 725,95K |
| 2026-08-07 | ZAc 14.481,00 | -0,71 % | ZAc 14.600,00 | ZAc 14.625,00 | ZAc 14.400,00 | 716,24K |
| 2026-08-06 | ZAc 14.585,00 | -0,04 % | ZAc 14.600,00 | ZAc 14.753,00 | ZAc 14.300,00 | 582,31K |
| 2026-08-05 | ZAc 14.591,00 | -0,35 % | ZAc 14.520,00 | ZAc 14.665,00 | ZAc 14.421,00 | 497,87K |
| 2026-08-04 | ZAc 14.642,00 | +1,92 % | ZAc 14.300,00 | ZAc 14.642,00 | ZAc 14.293,00 | 1,34M |
| 2026-08-03 | ZAc 14.366,00 | +0,15 % | ZAc 14.340,00 | ZAc 14.535,00 | ZAc 14.298,00 | 1,24M |
| 2026-07-31 | ZAc 14.344,00 | +1,44 % | ZAc 13.500,00 | ZAc 14.425,00 | ZAc 13.873,00 | 1,36M |
| 2026-07-30 | ZAc 14.141,00 | +2,11 % | ZAc 13.800,00 | ZAc 14.200,00 | ZAc 13.669,00 | 864,32K |
| 2026-07-29 | ZAc 13.849,00 | -1,53 % | ZAc 14.135,00 | ZAc 14.135,00 | ZAc 13.812,00 | 525,93K |
| 2026-07-28 | ZAc 14.064,00 | -0,03 % | ZAc 14.000,00 | ZAc 14.133,00 | ZAc 13.905,00 | 859,88K |
| 2026-07-27 | ZAc 14.068,00 | +2,23 % | ZAc 13.800,00 | ZAc 14.180,00 | ZAc 13.548,00 | 1,31M |
| 2026-07-24 | ZAc 13.761,00 | +2,46 % | ZAc 13.481,00 | ZAc 13.903,00 | ZAc 13.464,00 | 1,49M |
| 2026-07-23 | ZAc 13.430,00 | -0,89 % | ZAc 13.500,00 | ZAc 13.644,00 | ZAc 13.361,00 | 1,56M |
| 2026-07-22 | ZAc 13.551,00 | +0,29 % | ZAc 13.588,00 | ZAc 13.600,00 | ZAc 13.342,00 | 906,65K |
| 2026-07-21 | ZAc 13.512,00 | +0,19 % | ZAc 13.410,00 | ZAc 13.590,00 | ZAc 13.325,00 | 1,07M |
| 2026-07-20 | ZAc 13.486,00 | -0,55 % | ZAc 13.650,00 | ZAc 13.624,50 | ZAc 13.479,00 | 1,28M |
| 2026-07-17 | ZAc 13.561,00 | -0,04 % | ZAc 13.588,00 | ZAc 13.632,00 | ZAc 13.473,00 | 962,15K |
| 2026-07-16 | ZAc 13.566,00 | +1,33 % | ZAc 13.380,00 | ZAc 13.640,00 | ZAc 13.354,00 | 647,72K |
| 2026-07-15 | ZAc 13.388,00 | +0,53 % | ZAc 13.208,00 | ZAc 13.423,00 | ZAc 13.214,00 | 470,40K |
| 2026-07-14 | ZAc 13.317,00 | +1,31 % | ZAc 13.200,00 | ZAc 13.331,00 | ZAc 12.960,00 | 667,99K |
| 2026-07-13 | ZAc 13.145,00 | -0,61 % | ZAc 13.075,00 | ZAc 13.279,00 | ZAc 13.041,00 | 367,77K |
| 2026-07-10 | ZAc 13.226,00 | +0,40 % | ZAc 13.300,00 | ZAc 13.241,00 | ZAc 13.005,00 | 1,03M |
| 2026-07-09 | ZAc 13.173,00 | -0,64 % | ZAc 13.100,00 | ZAc 13.398,00 | ZAc 13.036,00 | 970,86K |
| 2026-07-08 | ZAc 13.258,00 | -0,38 % | ZAc 13.300,00 | ZAc 13.539,00 | ZAc 12.957,00 | 838,94K |
| 2026-07-07 | ZAc 13.308,00 | +0,16 % | ZAc 13.336,00 | ZAc 13.391,00 | ZAc 13.212,00 | 665,30K |
| 2026-07-06 | ZAc 13.287,00 | +1,75 % | ZAc 12.975,00 | ZAc 13.287,00 | ZAc 12.941,00 | 601,98K |
| 2026-07-03 | ZAc 13.059,00 | +0,57 % | ZAc 12.988,00 | ZAc 13.062,00 | ZAc 12.910,00 | 333,71K |
| 2026-07-02 | ZAc 12.985,00 | +0,79 % | ZAc 12.935,00 | ZAc 13.066,00 | ZAc 12.789,00 | 381,76K |
| 2026-07-01 | ZAc 12.883,00 | -0,06 % | ZAc 12.760,00 | ZAc 12.919,00 | ZAc 12.616,00 | 552,28K |
| 2026-06-30 | ZAc 12.891,00 | -0,75 % | ZAc 13.120,00 | ZAc 13.028,00 | ZAc 12.771,00 | 392,63K |
| 2026-06-29 | ZAc 12.989,00 | -0,09 % | ZAc 13.120,00 | ZAc 13.115,00 | ZAc 12.953,00 | 412,76K |
| 2026-06-26 | ZAc 13.001,00 | -2,85 % | ZAc 13.350,00 | ZAc 13.446,00 | ZAc 13.001,00 | 1,31M |
| 2026-06-25 | ZAc 13.383,00 | -0,04 % | ZAc 13.251,00 | ZAc 13.520,00 | ZAc 13.256,00 | 274,55K |
| 2026-06-24 | ZAc 13.389,00 | -2,33 % | ZAc 13.670,00 | ZAc 13.783,00 | ZAc 13.389,00 | 1,43M |
| 2026-06-23 | ZAc 13.708,00 | -0,47 % | ZAc 13.510,00 | ZAc 13.721,00 | ZAc 13.507,00 | 536,54K |
| 2026-06-22 | ZAc 13.773,00 | +1,90 % | ZAc 13.477,00 | ZAc 13.800,00 | ZAc 13.516,00 | 762,94K |
| 2026-06-19 | ZAc 13.516,00 | -0,80 % | ZAc 13.621,00 | ZAc 13.630,00 | ZAc 13.348,00 | 1,64M |
| 2026-06-18 | ZAc 13.625,00 | +0,13 % | ZAc 13.729,00 | ZAc 13.644,00 | ZAc 13.288,00 | 1,93M |
| 2026-06-17 | ZAc 13.607,00 | -1,93 % | ZAc 13.882,00 | ZAc 13.883,00 | ZAc 13.400,00 | 604,92K |
| 2026-06-15 | ZAc 13.875,00 | -0,12 % | ZAc 13.930,00 | ZAc 14.128,00 | ZAc 13.850,00 | 1,19M |
| 2026-06-12 | ZAc 13.891,00 | +1,33 % | ZAc 13.869,00 | ZAc 13.978,00 | ZAc 13.731,00 | 473,06K |
| 2026-06-11 | ZAc 13.709,00 | +0,78 % | ZAc 13.975,00 | ZAc 13.869,00 | ZAc 13.502,00 | 724,14K |
| 2026-06-10 | ZAc 13.603,00 | -1,00 % | ZAc 13.750,00 | ZAc 13.750,00 | ZAc 13.507,00 | 515,07K |
| 2026-06-09 | ZAc 13.740,00 | +0,52 % | ZAc 14.179,00 | ZAc 13.890,00 | ZAc 13.649,00 | 991,87K |
| 2026-06-08 | ZAc 13.669,00 | +0,54 % | ZAc 13.470,00 | ZAc 13.913,00 | ZAc 13.470,00 | 761,51K |
| 2026-06-05 | ZAc 13.596,00 | -1,34 % | ZAc 13.619,00 | ZAc 13.800,00 | ZAc 13.541,00 | 1,44M |
| 2026-06-04 | ZAc 13.780,00 | -0,31 % | ZAc 14.107,00 | ZAc 13.953,00 | ZAc 13.561,00 | 1,07M |
| 2026-06-03 | ZAc 13.823,00 | -0,33 % | ZAc 13.985,00 | ZAc 14.501,00 | ZAc 13.664,00 | 1,89M |
| 2026-06-02 | ZAc 13.869,00 | +1,61 % | ZAc 13.725,00 | ZAc 14.086,00 | ZAc 13.636,00 | 755,11K |
| 2026-06-01 | ZAc 13.649,00 | -1,79 % | ZAc 14.000,00 | ZAc 13.907,00 | ZAc 13.649,00 | 594,49K |
| 2026-05-29 | ZAc 13.898,00 | +1,26 % | ZAc 13.850,00 | ZAc 13.990,00 | ZAc 13.665,00 | 1,18M |
| 2026-05-28 | ZAc 13.725,00 | -0,54 % | ZAc 13.550,00 | ZAc 13.953,00 | ZAc 13.679,00 | 638,40K |
| 2026-05-27 | ZAc 13.800,00 | +0,09 % | ZAc 13.788,00 | ZAc 13.838,00 | ZAc 13.677,00 | 295,12K |
| 2026-05-26 | ZAc 13.788,00 | +1,03 % | ZAc 13.650,00 | ZAc 13.927,00 | ZAc 13.622,00 | 544,01K |