Kumba Iron Ore Limited KIO
JSE · Südafrika · Nicht-Energie-Rohstoffe
ZAc 21.838,00-695,00 (-3,08 %)
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 21.843,00 | -3,06 % | ZAc 22.994,00 | ZAc 22.994,00 | ZAc 21.452,00 | 501,38K |
| 2026-09-30 | ZAc 22.533,00 | +1,63 % | ZAc 22.280,00 | ZAc 22.912,00 | ZAc 22.216,00 | 314,40K |
| 2026-09-29 | ZAc 22.171,00 | +0,44 % | ZAc 22.001,00 | ZAc 22.412,00 | ZAc 22.039,00 | 303,81K |
| 2026-09-28 | ZAc 22.074,00 | -1,38 % | ZAc 22.301,00 | ZAc 22.491,00 | ZAc 22.000,00 | 173,52K |
| 2026-09-25 | ZAc 22.383,00 | -1,40 % | ZAc 22.700,00 | ZAc 22.800,00 | ZAc 22.342,00 | 167,06K |
| 2026-09-23 | ZAc 22.700,00 | -0,87 % | ZAc 22.892,00 | ZAc 22.985,00 | ZAc 22.536,00 | 534,85K |
| 2026-09-22 | ZAc 22.900,00 | +0,43 % | ZAc 23.310,00 | ZAc 23.079,00 | ZAc 22.261,50 | 420,23K |
| 2026-09-21 | ZAc 22.803,00 | +1,29 % | ZAc 22.900,00 | ZAc 23.075,00 | ZAc 22.655,00 | 300,04K |
| 2026-09-18 | ZAc 22.513,00 | +0,16 % | ZAc 22.967,00 | ZAc 22.932,50 | ZAc 22.318,00 | 1,15M |
| 2026-09-17 | ZAc 22.478,00 | -3,48 % | ZAc 23.548,00 | ZAc 23.840,00 | ZAc 22.125,00 | 1,20M |
| 2026-09-16 | ZAc 23.289,00 | -1,50 % | ZAc 24.200,00 | ZAc 23.973,00 | ZAc 23.289,00 | 256,19K |
| 2026-09-15 | ZAc 23.643,00 | -0,32 % | ZAc 24.599,00 | ZAc 24.100,00 | ZAc 23.500,00 | 349,21K |
| 2026-09-14 | ZAc 23.720,00 | -2,17 % | ZAc 24.247,00 | ZAc 24.371,00 | ZAc 23.700,00 | 177,45K |
| 2026-09-11 | ZAc 24.246,00 | -0,68 % | ZAc 24.410,00 | ZAc 24.763,00 | ZAc 24.246,00 | 331,88K |
| 2026-09-10 | ZAc 24.412,00 | -0,12 % | ZAc 24.955,00 | ZAc 24.943,00 | ZAc 24.259,00 | 428,27K |
| 2026-09-09 | ZAc 24.441,00 | -2,27 % | ZAc 25.200,00 | ZAc 25.235,00 | ZAc 24.349,00 | 392,82K |
| 2026-09-08 | ZAc 25.008,00 | +1,26 % | ZAc 24.625,00 | ZAc 25.073,00 | ZAc 24.570,00 | 397,01K |
| 2026-09-07 | ZAc 24.698,00 | +1,11 % | ZAc 24.401,00 | ZAc 24.842,00 | ZAc 24.400,00 | 153,52K |
| 2026-09-04 | ZAc 24.428,00 | -0,66 % | ZAc 25.200,00 | ZAc 25.200,00 | ZAc 24.208,00 | 165,93K |
| 2026-09-03 | ZAc 24.590,00 | +4,39 % | ZAc 23.978,00 | ZAc 25.166,00 | ZAc 23.747,00 | 682,77K |
| 2026-09-02 | ZAc 23.557,00 | -1,08 % | ZAc 24.339,00 | ZAc 23.925,00 | ZAc 23.460,00 | 528,24K |
| 2026-09-01 | ZAc 23.813,00 | -0,44 % | ZAc 23.919,00 | ZAc 24.339,00 | ZAc 23.500,00 | 814,42K |
| 2026-08-31 | ZAc 23.918,00 | -0,85 % | ZAc 24.123,00 | ZAc 24.450,00 | ZAc 23.918,00 | 803,22K |
| 2026-08-28 | ZAc 24.123,00 | +1,16 % | ZAc 23.764,00 | ZAc 24.198,00 | ZAc 23.764,00 | 214,27K |
| 2026-08-27 | ZAc 23.847,00 | +0,16 % | ZAc 23.771,00 | ZAc 23.909,00 | ZAc 23.410,00 | 199,32K |
| 2026-08-26 | ZAc 23.808,00 | -1,45 % | ZAc 24.050,00 | ZAc 24.500,00 | ZAc 23.776,00 | 309,58K |
| 2026-08-25 | ZAc 24.158,00 | -0,58 % | ZAc 24.372,00 | ZAc 24.421,00 | ZAc 23.861,00 | 375,56K |
| 2026-08-24 | ZAc 24.300,00 | -0,32 % | ZAc 24.500,00 | ZAc 24.481,00 | ZAc 24.216,00 | 238,52K |
| 2026-08-21 | ZAc 24.377,00 | +3,76 % | ZAc 23.991,00 | ZAc 24.726,00 | ZAc 23.751,00 | 202,86K |
| 2026-08-20 | ZAc 23.493,00 | -2,64 % | ZAc 24.600,00 | ZAc 24.183,00 | ZAc 23.410,00 | 444,29K |
| 2026-08-19 | ZAc 24.129,00 | -0,75 % | ZAc 23.900,00 | ZAc 24.188,00 | ZAc 23.450,00 | 398,71K |
| 2026-08-18 | ZAc 24.311,00 | -0,14 % | ZAc 24.306,00 | ZAc 24.760,00 | ZAc 24.129,00 | 746,05K |
| 2026-08-17 | ZAc 24.344,00 | -1,03 % | ZAc 24.999,00 | ZAc 24.979,00 | ZAc 24.258,00 | 306,72K |
| 2026-08-14 | ZAc 24.598,00 | +0,71 % | ZAc 24.364,00 | ZAc 24.720,00 | ZAc 24.258,00 | 233,05K |
| 2026-08-13 | ZAc 24.425,00 | -3,55 % | ZAc 25.170,00 | ZAc 25.256,00 | ZAc 24.327,00 | 544,28K |
| 2026-08-12 | ZAc 25.325,00 | -2,09 % | ZAc 25.545,00 | ZAc 25.931,00 | ZAc 25.325,00 | 400,46K |
| 2026-08-11 | ZAc 25.866,00 | -0,30 % | ZAc 26.023,00 | ZAc 26.486,00 | ZAc 25.750,00 | 502,77K |
| 2026-08-07 | ZAc 25.945,00 | +2,22 % | ZAc 25.250,00 | ZAc 26.412,00 | ZAc 25.256,00 | 409,36K |
| 2026-08-06 | ZAc 25.381,00 | -1,02 % | ZAc 25.497,00 | ZAc 25.981,00 | ZAc 25.200,00 | 413,01K |
| 2026-08-05 | ZAc 25.642,00 | +0,43 % | ZAc 25.100,00 | ZAc 26.095,50 | ZAc 25.100,00 | 351,33K |
| 2026-08-04 | ZAc 25.533,00 | +1,44 % | ZAc 25.658,00 | ZAc 25.847,00 | ZAc 25.025,00 | 499,13K |
| 2026-08-03 | ZAc 25.171,00 | -4,09 % | ZAc 26.300,00 | ZAc 26.400,00 | ZAc 25.020,00 | 636,67K |
| 2026-07-31 | ZAc 26.245,00 | +0,25 % | ZAc 26.202,00 | ZAc 26.406,50 | ZAc 26.050,00 | 437,64K |
| 2026-07-30 | ZAc 26.179,00 | +1,34 % | ZAc 25.988,00 | ZAc 26.376,00 | ZAc 25.727,00 | 520,66K |
| 2026-07-29 | ZAc 25.832,00 | -0,88 % | ZAc 26.350,00 | ZAc 26.871,00 | ZAc 25.832,00 | 385,34K |
| 2026-07-28 | ZAc 26.062,00 | +0,73 % | ZAc 25.571,00 | ZAc 26.574,00 | ZAc 25.329,00 | 438,55K |
| 2026-07-27 | ZAc 25.874,00 | -1,03 % | ZAc 26.412,00 | ZAc 27.005,00 | ZAc 25.874,00 | 397,06K |
| 2026-07-24 | ZAc 26.143,00 | +3,15 % | ZAc 25.500,00 | ZAc 26.345,00 | ZAc 25.193,00 | 353,55K |
| 2026-07-23 | ZAc 25.345,00 | +0,44 % | ZAc 25.793,00 | ZAc 25.521,00 | ZAc 24.751,00 | 353,73K |
| 2026-07-22 | ZAc 25.234,00 | -1,05 % | ZAc 25.651,00 | ZAc 25.662,00 | ZAc 24.926,00 | 296,42K |
| 2026-07-21 | ZAc 25.501,00 | -5,06 % | ZAc 26.687,00 | ZAc 26.902,00 | ZAc 25.355,00 | 501,87K |
| 2026-07-20 | ZAc 26.859,00 | -2,81 % | ZAc 27.835,00 | ZAc 27.695,00 | ZAc 26.809,00 | 412,52K |
| 2026-07-17 | ZAc 27.635,00 | -1,04 % | ZAc 28.300,00 | ZAc 28.001,00 | ZAc 27.324,00 | 219,85K |
| 2026-07-16 | ZAc 27.926,00 | -0,47 % | ZAc 27.400,00 | ZAc 28.112,00 | ZAc 27.708,00 | 222,67K |
| 2026-07-15 | ZAc 28.058,00 | -1,00 % | ZAc 28.738,00 | ZAc 28.494,00 | ZAc 27.975,00 | 168,44K |
| 2026-07-14 | ZAc 28.341,00 | +0,83 % | ZAc 28.436,00 | ZAc 28.534,00 | ZAc 27.732,00 | 153,70K |
| 2026-07-13 | ZAc 28.107,00 | -1,07 % | ZAc 28.298,00 | ZAc 28.298,00 | ZAc 27.880,00 | 161,61K |
| 2026-07-10 | ZAc 28.411,00 | +5,64 % | ZAc 27.569,00 | ZAc 28.784,00 | ZAc 27.566,00 | 233,02K |
| 2026-07-09 | ZAc 26.895,00 | +0,98 % | ZAc 26.990,00 | ZAc 27.041,00 | ZAc 26.371,00 | 488,99K |
| 2026-07-08 | ZAc 26.633,00 | -4,57 % | ZAc 28.500,00 | ZAc 28.497,00 | ZAc 26.619,00 | 325,32K |
| 2026-07-07 | ZAc 27.909,00 | -2,44 % | ZAc 28.633,00 | ZAc 28.633,00 | ZAc 27.909,00 | 232,18K |
| 2026-07-06 | ZAc 28.606,00 | -0,27 % | ZAc 28.977,00 | ZAc 28.785,00 | ZAc 28.259,00 | 134,98K |
| 2026-07-03 | ZAc 28.683,00 | +1,56 % | ZAc 28.954,00 | ZAc 28.954,00 | ZAc 28.354,00 | 82,53K |
| 2026-07-02 | ZAc 28.243,00 | -0,86 % | ZAc 28.977,00 | ZAc 28.958,00 | ZAc 28.212,00 | 230,53K |
| 2026-07-01 | ZAc 28.488,00 | -2,11 % | ZAc 29.093,00 | ZAc 29.543,50 | ZAc 27.513,00 | 391,16K |
| 2026-06-30 | ZAc 29.103,00 | -1,07 % | ZAc 30.239,00 | ZAc 29.859,00 | ZAc 28.680,00 | 198,93K |
| 2026-06-29 | ZAc 29.417,00 | +0,16 % | ZAc 29.370,00 | ZAc 30.175,00 | ZAc 29.303,00 | 379,82K |
| 2026-06-26 | ZAc 29.370,00 | +0,74 % | ZAc 29.599,00 | ZAc 29.932,00 | ZAc 29.092,00 | 425,70K |
| 2026-06-25 | ZAc 29.154,00 | +1,27 % | ZAc 28.800,00 | ZAc 29.513,00 | ZAc 28.637,00 | 406,87K |
| 2026-06-24 | ZAc 28.789,00 | -1,76 % | ZAc 30.465,00 | ZAc 29.989,00 | ZAc 28.777,00 | 372,30K |
| 2026-06-23 | ZAc 29.306,00 | -1,71 % | ZAc 29.501,00 | ZAc 29.934,00 | ZAc 29.000,00 | 341,99K |
| 2026-06-22 | ZAc 29.817,00 | -0,32 % | ZAc 29.810,00 | ZAc 30.250,00 | ZAc 29.635,00 | 268,84K |
| 2026-06-19 | ZAc 29.914,00 | -0,97 % | ZAc 30.031,00 | ZAc 30.376,00 | ZAc 29.713,00 | 623,44K |
| 2026-06-18 | ZAc 30.207,00 | -1,74 % | ZAc 30.799,00 | ZAc 30.700,00 | ZAc 30.067,00 | 233,55K |
| 2026-06-17 | ZAc 30.742,00 | -0,08 % | ZAc 31.213,00 | ZAc 30.947,00 | ZAc 30.498,00 | 209,91K |
| 2026-06-15 | ZAc 30.766,00 | +0,81 % | ZAc 30.751,00 | ZAc 31.267,00 | ZAc 30.766,00 | 229,80K |
| 2026-06-12 | ZAc 30.519,00 | +6,52 % | ZAc 29.000,00 | ZAc 30.519,00 | ZAc 28.999,00 | 381,97K |
| 2026-06-11 | ZAc 28.651,00 | -0,30 % | ZAc 28.509,00 | ZAc 29.010,00 | ZAc 28.581,00 | 289,12K |
| 2026-06-10 | ZAc 28.737,00 | -3,15 % | ZAc 29.700,00 | ZAc 29.700,00 | ZAc 28.170,00 | 403,99K |
| 2026-06-09 | ZAc 29.672,00 | -3,07 % | ZAc 30.937,00 | ZAc 31.196,00 | ZAc 29.672,00 | 376,53K |
| 2026-06-08 | ZAc 30.612,00 | +2,04 % | ZAc 30.303,00 | ZAc 30.854,00 | ZAc 30.068,00 | 231,57K |
| 2026-06-05 | ZAc 30.000,00 | -2,89 % | ZAc 30.583,00 | ZAc 30.964,00 | ZAc 30.000,00 | 313,64K |
| 2026-06-04 | ZAc 30.893,00 | -1,53 % | ZAc 31.299,00 | ZAc 31.314,00 | ZAc 30.420,00 | 415,97K |
| 2026-06-03 | ZAc 31.373,00 | -1,75 % | ZAc 31.800,00 | ZAc 31.933,00 | ZAc 31.316,00 | 215,25K |
| 2026-06-02 | ZAc 31.931,00 | +1,98 % | ZAc 32.000,00 | ZAc 32.260,00 | ZAc 31.552,00 | 125,84K |
| 2026-06-01 | ZAc 31.312,00 | -3,45 % | ZAc 32.385,00 | ZAc 32.413,00 | ZAc 31.291,00 | 132,72K |
| 2026-05-29 | ZAc 32.431,00 | -1,72 % | ZAc 32.486,00 | ZAc 32.749,00 | ZAc 32.123,00 | 297,50K |
| 2026-05-28 | ZAc 33.000,00 | +3,28 % | ZAc 32.091,00 | ZAc 33.000,00 | ZAc 31.718,00 | 637,14K |
| 2026-05-27 | ZAc 31.953,00 | +0,85 % | ZAc 31.730,00 | ZAc 31.973,00 | ZAc 31.399,00 | 216,14K |
| 2026-05-26 | ZAc 31.685,00 | +3,20 % | ZAc 30.622,00 | ZAc 31.699,00 | ZAc 30.824,00 | 167,10K |