PSG Financial Services Limited KST
JSE · Südafrika · Finanzen
ZAc 3.067,00-83,00 (-2,63 %)
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 3.063,00 | -2,76 % | ZAc 3.123,00 | ZAc 3.132,00 | ZAc 3.010,00 | 336,60K |
| 2026-09-30 | ZAc 3.150,00 | -0,16 % | ZAc 3.155,00 | ZAc 3.168,00 | ZAc 3.122,00 | 830,80K |
| 2026-09-29 | ZAc 3.155,00 | -0,16 % | ZAc 3.160,00 | ZAc 3.155,00 | ZAc 3.130,00 | 593,90K |
| 2026-09-28 | ZAc 3.160,00 | -0,63 % | ZAc 3.179,00 | ZAc 3.207,00 |
| ZAc 3.147,00 |
| 565,81K |
| 2026-09-25 | ZAc 3.180,00 | -1,70 % | ZAc 3.331,00 | ZAc 3.331,00 | ZAc 3.160,00 | 656,67K |
| 2026-09-23 | ZAc 3.235,00 | -1,22 % | ZAc 3.252,00 | ZAc 3.268,00 | ZAc 3.212,00 | 441,27K |
| 2026-09-22 | ZAc 3.275,00 | -0,06 % | ZAc 3.325,00 | ZAc 3.288,00 | ZAc 3.240,00 | 432,14K |
| 2026-09-21 | ZAc 3.277,00 | -2,50 % | ZAc 3.240,00 | ZAc 3.330,00 | ZAc 3.264,00 | 421,33K |
| 2026-09-18 | ZAc 3.361,00 | +3,10 % | ZAc 3.300,00 | ZAc 3.361,00 | ZAc 3.262,50 | 4,88M |
| 2026-09-17 | ZAc 3.260,00 | +1,21 % | ZAc 3.270,00 | ZAc 3.271,00 | ZAc 3.204,00 | 710,15K |
| 2026-09-16 | ZAc 3.221,00 | -0,43 % | ZAc 3.275,00 | ZAc 3.266,00 | ZAc 3.188,00 | 995,27K |
| 2026-09-15 | ZAc 3.235,00 | +1,19 % | ZAc 3.177,00 | ZAc 3.235,00 | ZAc 3.153,00 | 602,75K |
| 2026-09-14 | ZAc 3.197,00 | -1,90 % | ZAc 3.272,00 | ZAc 3.272,00 | ZAc 3.183,00 | 1,39M |
| 2026-09-11 | ZAc 3.259,00 | +1,02 % | ZAc 3.270,00 | ZAc 3.270,00 | ZAc 3.201,00 | 675,88K |
| 2026-09-10 | ZAc 3.226,00 | -1,10 % | ZAc 3.275,00 | ZAc 3.270,00 | ZAc 3.219,00 | 1,23M |
| 2026-09-09 | ZAc 3.262,00 | +1,91 % | ZAc 3.181,00 | ZAc 3.271,00 | ZAc 3.181,00 | 1,39M |
| 2026-09-08 | ZAc 3.201,00 | +0,03 % | ZAc 3.155,00 | ZAc 3.205,00 | ZAc 3.174,00 | 1,69M |
| 2026-09-07 | ZAc 3.200,00 | 0,00 % | ZAc 3.179,00 | ZAc 3.204,00 | ZAc 3.177,00 | 1,95M |
| 2026-09-04 | ZAc 3.200,00 | +0,72 % | ZAc 3.155,00 | ZAc 3.200,00 | ZAc 3.155,00 | 1,31M |
| 2026-09-03 | ZAc 3.177,00 | +1,08 % | ZAc 3.150,00 | ZAc 3.180,00 | ZAc 3.141,00 | 1,44M |
| 2026-09-02 | ZAc 3.143,00 | -0,38 % | ZAc 3.155,00 | ZAc 3.155,00 | ZAc 3.099,00 | 1,33M |
| 2026-09-01 | ZAc 3.155,00 | -1,71 % | ZAc 3.090,00 | ZAc 3.210,00 | ZAc 3.108,00 | 2,87M |
| 2026-08-31 | ZAc 3.210,00 | +0,41 % | ZAc 3.200,00 | ZAc 3.225,00 | ZAc 3.164,00 | 2,29M |
| 2026-08-28 | ZAc 3.197,00 | +0,98 % | ZAc 3.159,00 | ZAc 3.200,00 | ZAc 3.147,00 | 750,81K |
| 2026-08-27 | ZAc 3.166,00 | +3,03 % | ZAc 3.057,00 | ZAc 3.182,00 | ZAc 3.057,00 | 1,30M |
| 2026-08-26 | ZAc 3.073,00 | +0,29 % | ZAc 3.096,00 | ZAc 3.116,00 | ZAc 3.066,00 | 1,50M |
| 2026-08-25 | ZAc 3.064,00 | +0,20 % | ZAc 3.110,00 | ZAc 3.107,00 | ZAc 3.049,00 | 793,21K |
| 2026-08-24 | ZAc 3.058,00 | -1,92 % | ZAc 3.120,00 | ZAc 3.138,00 | ZAc 3.025,00 | 1,44M |
| 2026-08-21 | ZAc 3.118,00 | -3,17 % | ZAc 3.217,00 | ZAc 3.238,00 | ZAc 3.085,00 | 1,45M |
| 2026-08-20 | ZAc 3.220,00 | +0,63 % | ZAc 3.220,00 | ZAc 3.229,00 | ZAc 3.185,00 | 806,12K |
| 2026-08-19 | ZAc 3.200,00 | -0,53 % | ZAc 3.240,00 | ZAc 3.241,00 | ZAc 3.184,00 | 2,01M |
| 2026-08-18 | ZAc 3.217,00 | -0,71 % | ZAc 3.249,00 | ZAc 3.258,00 | ZAc 3.217,00 | 713,43K |
| 2026-08-17 | ZAc 3.240,00 | -1,01 % | ZAc 3.289,00 | ZAc 3.291,00 | ZAc 3.226,00 | 623,79K |
| 2026-08-14 | ZAc 3.273,00 | -1,53 % | ZAc 3.310,00 | ZAc 3.329,00 | ZAc 3.249,00 | 1,27M |
| 2026-08-13 | ZAc 3.324,00 | -0,78 % | ZAc 3.349,00 | ZAc 3.359,00 | ZAc 3.298,00 | 611,22K |
| 2026-08-12 | ZAc 3.350,00 | -0,48 % | ZAc 3.358,00 | ZAc 3.397,50 | ZAc 3.340,00 | 559,70K |
| 2026-08-11 | ZAc 3.366,00 | -0,50 % | ZAc 3.394,00 | ZAc 3.394,00 | ZAc 3.352,00 | 506,32K |
| 2026-08-07 | ZAc 3.383,00 | +0,09 % | ZAc 3.378,00 | ZAc 3.395,00 | ZAc 3.361,00 | 601,80K |
| 2026-08-06 | ZAc 3.380,00 | -0,56 % | ZAc 3.480,00 | ZAc 3.414,00 | ZAc 3.369,00 | 1,06M |
| 2026-08-05 | ZAc 3.399,00 | -0,32 % | ZAc 3.443,00 | ZAc 3.443,00 | ZAc 3.383,00 | 1,27M |
| 2026-08-04 | ZAc 3.410,00 | +0,77 % | ZAc 3.400,00 | ZAc 3.465,00 | ZAc 3.395,00 | 2,12M |
| 2026-08-03 | ZAc 3.384,00 | +0,42 % | ZAc 3.440,00 | ZAc 3.399,00 | ZAc 3.351,00 | 4,04M |
| 2026-07-31 | ZAc 3.370,00 | +0,45 % | ZAc 3.350,00 | ZAc 3.385,00 | ZAc 3.339,00 | 1,26M |
| 2026-07-30 | ZAc 3.355,00 | -0,21 % | ZAc 3.326,00 | ZAc 3.369,00 | ZAc 3.326,00 | 846,90K |
| 2026-07-29 | ZAc 3.362,00 | +0,66 % | ZAc 3.340,00 | ZAc 3.390,00 | ZAc 3.336,00 | 843,86K |
| 2026-07-28 | ZAc 3.340,00 | -0,83 % | ZAc 3.365,00 | ZAc 3.373,00 | ZAc 3.309,00 | 2,77M |
| 2026-07-27 | ZAc 3.368,00 | +0,39 % | ZAc 3.369,00 | ZAc 3.399,00 | ZAc 3.336,00 | 857,86K |
| 2026-07-24 | ZAc 3.355,00 | -0,86 % | ZAc 3.393,00 | ZAc 3.396,00 | ZAc 3.331,00 | 701,10K |
| 2026-07-23 | ZAc 3.384,00 | -0,70 % | ZAc 3.420,00 | ZAc 3.434,00 | ZAc 3.339,00 | 893,46K |
| 2026-07-22 | ZAc 3.408,00 | +0,21 % | ZAc 3.396,00 | ZAc 3.408,00 | ZAc 3.371,00 | 433,97K |
| 2026-07-21 | ZAc 3.401,00 | -1,85 % | ZAc 3.462,00 | ZAc 3.463,00 | ZAc 3.385,00 | 438,81K |
| 2026-07-20 | ZAc 3.465,00 | -1,45 % | ZAc 3.524,00 | ZAc 3.530,00 | ZAc 3.457,00 | 1,27M |
| 2026-07-17 | ZAc 3.516,00 | -0,85 % | ZAc 3.550,00 | ZAc 3.555,00 | ZAc 3.500,00 | 681,52K |
| 2026-07-16 | ZAc 3.546,00 | +1,78 % | ZAc 3.505,00 | ZAc 3.546,00 | ZAc 3.426,00 | 548,42K |
| 2026-07-15 | ZAc 3.484,00 | -2,19 % | ZAc 3.600,00 | ZAc 3.571,00 | ZAc 3.465,00 | 673,29K |
| 2026-07-14 | ZAc 3.562,00 | -1,06 % | ZAc 3.750,00 | ZAc 3.750,00 | ZAc 3.501,00 | 8,14M |
| 2026-07-13 | ZAc 3.600,00 | +2,86 % | ZAc 3.500,00 | ZAc 3.624,00 | ZAc 3.476,00 | 2,51M |
| 2026-07-10 | ZAc 3.500,00 | +3,61 % | ZAc 3.399,00 | ZAc 3.500,00 | ZAc 3.366,50 | 4,26M |
| 2026-07-09 | ZAc 3.378,00 | +2,49 % | ZAc 3.299,00 | ZAc 3.378,00 | ZAc 3.285,00 | 2,32M |
| 2026-07-08 | ZAc 3.296,00 | +0,49 % | ZAc 3.230,00 | ZAc 3.296,00 | ZAc 3.208,00 | 612,85K |
| 2026-07-07 | ZAc 3.280,00 | +0,24 % | ZAc 3.299,00 | ZAc 3.283,00 | ZAc 3.240,00 | 251,92K |
| 2026-07-06 | ZAc 3.272,00 | +0,37 % | ZAc 3.301,00 | ZAc 3.288,00 | ZAc 3.204,00 | 456,96K |
| 2026-07-03 | ZAc 3.260,00 | +1,18 % | ZAc 3.301,00 | ZAc 3.279,00 | ZAc 3.219,00 | 268,13K |
| 2026-07-02 | ZAc 3.222,00 | +2,16 % | ZAc 3.250,00 | ZAc 3.274,00 | ZAc 3.172,00 | 983,64K |
| 2026-07-01 | ZAc 3.154,00 | -1,99 % | ZAc 3.250,00 | ZAc 3.212,00 | ZAc 3.140,00 | 1,07M |
| 2026-06-30 | ZAc 3.218,00 | +2,03 % | ZAc 3.152,00 | ZAc 3.218,00 | ZAc 3.135,50 | 1,13M |
| 2026-06-29 | ZAc 3.154,00 | +1,91 % | ZAc 3.099,00 | ZAc 3.154,00 | ZAc 3.084,00 | 753,35K |
| 2026-06-26 | ZAc 3.095,00 | +1,24 % | ZAc 3.045,00 | ZAc 3.099,00 | ZAc 3.039,00 | 505,03K |
| 2026-06-25 | ZAc 3.057,00 | +0,53 % | ZAc 2.925,00 | ZAc 3.080,00 | ZAc 3.017,00 | 442,57K |
| 2026-06-24 | ZAc 3.041,00 | +0,80 % | ZAc 2.980,00 | ZAc 3.080,00 | ZAc 2.987,00 | 862,26K |
| 2026-06-23 | ZAc 3.017,00 | -1,44 % | ZAc 3.094,00 | ZAc 3.061,00 | ZAc 2.994,00 | 465,35K |
| 2026-06-22 | ZAc 3.061,00 | +0,99 % | ZAc 3.031,00 | ZAc 3.088,00 | ZAc 3.043,00 | 354,85K |
| 2026-06-19 | ZAc 3.031,00 | -0,62 % | ZAc 3.100,00 | ZAc 3.108,00 | ZAc 3.031,00 | 2,40M |
| 2026-06-18 | ZAc 3.050,00 | +1,13 % | ZAc 3.010,00 | ZAc 3.066,00 | ZAc 2.850,00 | 1,10M |
| 2026-06-17 | ZAc 3.016,00 | +0,63 % | ZAc 2.959,00 | ZAc 3.100,00 | ZAc 2.958,00 | 547,71K |
| 2026-06-15 | ZAc 2.997,00 | +1,28 % | ZAc 3.000,00 | ZAc 3.120,00 | ZAc 2.992,00 | 400,07K |
| 2026-06-12 | ZAc 2.959,00 | +1,93 % | ZAc 2.861,00 | ZAc 2.977,00 | ZAc 2.900,00 | 406,88K |
| 2026-06-11 | ZAc 2.903,00 | +0,62 % | ZAc 2.850,00 | ZAc 2.944,50 | ZAc 2.870,00 | 1,12M |
| 2026-06-10 | ZAc 2.885,00 | -0,89 % | ZAc 2.911,00 | ZAc 2.921,00 | ZAc 2.871,00 | 436,03K |
| 2026-06-09 | ZAc 2.911,00 | -0,99 % | ZAc 2.920,00 | ZAc 2.971,00 | ZAc 2.901,00 | 563,30K |
| 2026-06-08 | ZAc 2.940,00 | +2,98 % | ZAc 2.856,00 | ZAc 2.955,00 | ZAc 2.862,00 | 1,09M |
| 2026-06-05 | ZAc 2.855,00 | -0,70 % | ZAc 2.880,00 | ZAc 2.899,00 | ZAc 2.848,00 | 216,50K |
| 2026-06-04 | ZAc 2.875,00 | +1,30 % | ZAc 2.815,00 | ZAc 2.883,00 | ZAc 2.822,00 | 1,12M |
| 2026-06-03 | ZAc 2.838,00 | +0,25 % | ZAc 2.824,00 | ZAc 2.891,00 | ZAc 2.791,00 | 1,07M |
| 2026-06-02 | ZAc 2.831,00 | +0,21 % | ZAc 2.820,00 | ZAc 2.940,00 | ZAc 2.822,00 | 765,10K |
| 2026-06-01 | ZAc 2.825,00 | -0,39 % | ZAc 2.838,00 | ZAc 2.862,00 | ZAc 2.815,00 | 459,03K |
| 2026-05-29 | ZAc 2.836,00 | +0,82 % | ZAc 2.800,00 | ZAc 2.846,00 | ZAc 2.812,00 | 297,29K |
| 2026-05-28 | ZAc 2.813,00 | -1,68 % | ZAc 2.850,00 | ZAc 2.844,00 | ZAc 2.803,00 | 362,66K |
| 2026-05-27 | ZAc 2.861,00 | +0,77 % | ZAc 2.862,00 | ZAc 2.868,00 | ZAc 2.833,00 | 402,48K |
| 2026-05-26 | ZAc 2.839,00 | -1,76 % | ZAc 2.875,00 | ZAc 2.877,00 | ZAc 2.836,00 | 372,17K |