Lewis Group Limited LEW
JSE · Südafrika · Einzelhandel
ZAc 8.334,00+34,00 (+0,41 %)
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 8.334,00 | +0,41 % | ZAc 8.300,00 | ZAc 8.360,00 | ZAc 8.221,00 | 73,52K |
| 2026-09-30 | ZAc 8.300,00 | -0,28 % | ZAc 8.353,00 | ZAc 8.400,00 | ZAc 8.299,00 | 29,76K |
| 2026-09-29 | ZAc 8.323,00 | -0,70 % | ZAc 8.461,00 | ZAc 8.538,00 | ZAc 8.323,00 | 26,97K |
| 2026-09-28 | ZAc 8.382,00 | -0,26 % | ZAc 8.597,00 | ZAc 8.597,00 | ZAc 8.200,00 | 7,87K |
| 2026-09-25 | ZAc 8.404,00 | -1,73 % | ZAc 8.625,00 | ZAc 8.626,00 | ZAc 8.352,00 | 21,07K |
| 2026-09-23 | ZAc 8.552,00 | +3,11 % | ZAc 8.213,00 | ZAc 8.625,00 | ZAc 8.213,00 | 58,51K |
| 2026-09-22 | ZAc 8.294,00 | -0,67 % | ZAc 8.300,00 | ZAc 8.350,00 | ZAc 8.155,00 | 36,35K |
| 2026-09-21 | ZAc 8.350,00 | -0,60 % | ZAc 8.401,00 | ZAc 8.420,00 | ZAc 8.276,00 | 28,38K |
| 2026-09-18 | ZAc 8.400,00 | -1,06 % | ZAc 8.547,00 | ZAc 8.550,00 | ZAc 8.400,00 | 57,95K |
| 2026-09-17 | ZAc 8.490,00 | -0,12 % | ZAc 8.500,00 | ZAc 8.550,00 | ZAc 8.435,00 | 4,95K |
| 2026-09-16 | ZAc 8.500,00 | -0,23 % | ZAc 8.450,00 | ZAc 8.549,00 | ZAc 8.450,00 | 3,19K |
| 2026-09-15 | ZAc 8.520,00 | +1,43 % | ZAc 8.316,00 | ZAc 8.550,00 | ZAc 8.316,00 | 3,00K |
| 2026-09-14 | ZAc 8.400,00 | -1,01 % | ZAc 8.500,00 | ZAc 8.515,00 | ZAc 8.321,00 | 15,31K |
| 2026-09-11 | ZAc 8.486,00 | +2,23 % | ZAc 8.400,00 | ZAc 8.550,00 | ZAc 8.400,00 | 11,61K |
| 2026-09-10 | ZAc 8.301,00 | -1,76 % | ZAc 8.450,00 | ZAc 8.499,00 | ZAc 8.200,00 | 676,37K |
| 2026-09-09 | ZAc 8.450,00 | -1,08 % | ZAc 8.500,00 | ZAc 8.535,00 | ZAc 8.400,00 | 14,33K |
| 2026-09-08 | ZAc 8.542,00 | +1,08 % | ZAc 8.745,00 | ZAc 8.745,00 | ZAc 8.500,00 | 14,44K |
| 2026-09-07 | ZAc 8.451,00 | -1,45 % | ZAc 8.940,00 | ZAc 8.792,00 | ZAc 8.360,00 | 83,34K |
| 2026-09-04 | ZAc 8.575,00 | -2,00 % | ZAc 8.671,00 | ZAc 8.797,00 | ZAc 8.575,00 | 26,18K |
| 2026-09-03 | ZAc 8.750,00 | 0,00 % | ZAc 8.700,00 | ZAc 8.955,00 | ZAc 8.700,00 | 36,64K |
| 2026-09-02 | ZAc 8.750,00 | -1,69 % | ZAc 8.997,00 | ZAc 8.997,00 | ZAc 8.750,00 | 10,75K |
| 2026-09-01 | ZAc 8.900,00 | +2,30 % | ZAc 8.700,00 | ZAc 8.900,00 | ZAc 8.556,00 | 26,45K |
| 2026-08-31 | ZAc 8.700,00 | +2,35 % | ZAc 8.400,00 | ZAc 8.700,00 | ZAc 8.360,00 | 186,12K |
| 2026-08-28 | ZAc 8.500,00 | +2,04 % | ZAc 8.500,00 | ZAc 8.611,00 | ZAc 8.402,00 | 23,65K |
| 2026-08-27 | ZAc 8.330,00 | +0,28 % | ZAc 8.400,00 | ZAc 8.400,00 | ZAc 8.265,00 | 20,18K |
| 2026-08-26 | ZAc 8.307,00 | -0,51 % | ZAc 8.446,00 | ZAc 8.474,00 | ZAc 8.279,00 | 8,79K |
| 2026-08-25 | ZAc 8.350,00 | -0,60 % | ZAc 8.387,00 | ZAc 8.400,00 | ZAc 8.256,00 | 23,84K |
| 2026-08-24 | ZAc 8.400,00 | -0,58 % | ZAc 8.350,00 | ZAc 8.600,00 | ZAc 8.301,00 | 23,01K |
| 2026-08-21 | ZAc 8.449,00 | -0,90 % | ZAc 8.669,00 | ZAc 8.669,00 | ZAc 8.449,00 | 16,98K |
| 2026-08-20 | ZAc 8.526,00 | +1,38 % | ZAc 8.515,00 | ZAc 8.586,00 | ZAc 8.410,00 | 11,41K |
| 2026-08-19 | ZAc 8.410,00 | -1,06 % | ZAc 8.570,00 | ZAc 8.677,00 | ZAc 8.410,00 | 16,38K |
| 2026-08-18 | ZAc 8.500,00 | -1,16 % | ZAc 8.445,00 | ZAc 8.786,00 | ZAc 8.445,00 | 13,44K |
| 2026-08-17 | ZAc 8.600,00 | +1,87 % | ZAc 8.850,00 | ZAc 8.849,00 | ZAc 8.314,00 | 395,52K |
| 2026-08-14 | ZAc 8.442,00 | +0,34 % | ZAc 8.798,00 | ZAc 8.501,00 | ZAc 8.300,00 | 207,62K |
| 2026-08-13 | ZAc 8.413,00 | -1,02 % | ZAc 8.675,00 | ZAc 8.744,00 | ZAc 8.317,00 | 30,57K |
| 2026-08-12 | ZAc 8.500,00 | -0,72 % | ZAc 8.540,00 | ZAc 8.519,00 | ZAc 8.210,00 | 102,84K |
| 2026-08-11 | ZAc 8.562,00 | -1,30 % | ZAc 8.676,00 | ZAc 8.676,00 | ZAc 8.510,00 | 13,20K |
| 2026-08-07 | ZAc 8.675,00 | +1,21 % | ZAc 8.574,00 | ZAc 8.786,00 | ZAc 8.574,00 | 4,33K |
| 2026-08-06 | ZAc 8.571,00 | -1,48 % | ZAc 8.701,00 | ZAc 8.876,00 | ZAc 8.571,00 | 25,82K |
| 2026-08-05 | ZAc 8.700,00 | -0,18 % | ZAc 8.726,00 | ZAc 8.962,00 | ZAc 8.515,00 | 36,48K |
| 2026-08-04 | ZAc 8.716,00 | -0,95 % | ZAc 8.811,00 | ZAc 8.988,00 | ZAc 8.710,00 | 10,70K |
| 2026-08-03 | ZAc 8.800,00 | -0,90 % | ZAc 9.099,00 | ZAc 9.099,00 | ZAc 8.755,00 | 10,54K |
| 2026-07-31 | ZAc 8.880,00 | -0,06 % | ZAc 8.811,00 | ZAc 8.919,00 | ZAc 8.750,00 | 30,21K |
| 2026-07-30 | ZAc 8.885,00 | -0,06 % | ZAc 9.047,00 | ZAc 9.047,00 | ZAc 8.810,00 | 7,96K |
| 2026-07-29 | ZAc 8.890,00 | -0,74 % | ZAc 9.050,00 | ZAc 9.050,00 | ZAc 8.890,00 | 12,14K |
| 2026-07-28 | ZAc 8.956,00 | -1,58 % | ZAc 9.100,00 | ZAc 9.184,00 | ZAc 8.893,00 | 19,61K |
| 2026-07-27 | ZAc 9.100,00 | +2,25 % | ZAc 8.990,00 | ZAc 9.194,00 | ZAc 8.989,00 | 31,22K |
| 2026-07-24 | ZAc 8.900,00 | +1,52 % | ZAc 8.854,00 | ZAc 8.969,00 | ZAc 8.705,00 | 21,65K |
| 2026-07-23 | ZAc 8.767,00 | +1,11 % | ZAc 8.987,00 | ZAc 8.990,00 | ZAc 8.650,00 | 81,04K |
| 2026-07-22 | ZAc 8.671,00 | -6,76 % | ZAc 9.400,00 | ZAc 9.148,00 | ZAc 8.601,00 | 45,24K |
| 2026-07-21 | ZAc 9.300,00 | +1,09 % | ZAc 9.200,00 | ZAc 9.300,00 | ZAc 9.100,00 | 43,92K |
| 2026-07-20 | ZAc 9.200,00 | -2,18 % | ZAc 9.750,00 | ZAc 9.980,00 | ZAc 9.168,00 | 30,22K |
| 2026-07-17 | ZAc 9.405,00 | -1,96 % | ZAc 9.560,00 | ZAc 9.700,00 | ZAc 9.001,00 | 25,23K |
| 2026-07-16 | ZAc 9.593,00 | -1,23 % | ZAc 9.673,00 | ZAc 9.698,00 | ZAc 9.516,00 | 14,55K |
| 2026-07-15 | ZAc 9.712,00 | -1,31 % | ZAc 9.715,00 | ZAc 9.819,00 | ZAc 9.582,00 | 11,43K |
| 2026-07-14 | ZAc 9.841,00 | +0,42 % | ZAc 9.825,00 | ZAc 9.892,00 | ZAc 9.710,00 | 11,84K |
| 2026-07-13 | ZAc 9.800,00 | -0,59 % | ZAc 9.766,00 | ZAc 9.987,00 | ZAc 9.745,00 | 6,46K |
| 2026-07-10 | ZAc 9.858,00 | +0,64 % | ZAc 9.724,00 | ZAc 10.050,00 | ZAc 9.651,00 | 30,67K |
| 2026-07-09 | ZAc 9.795,00 | +2,38 % | ZAc 9.860,00 | ZAc 9.860,00 | ZAc 9.500,00 | 5,39K |
| 2026-07-08 | ZAc 9.567,00 | -1,22 % | ZAc 9.918,00 | ZAc 10.000,00 | ZAc 9.483,00 | 102,48K |
| 2026-07-07 | ZAc 9.685,00 | -2,78 % | ZAc 9.467,00 | ZAc 9.998,00 | ZAc 9.270,00 | 13,38K |
| 2026-07-06 | ZAc 9.962,00 | +1,65 % | ZAc 9.800,00 | ZAc 10.056,00 | ZAc 9.800,00 | 106,73K |
| 2026-07-03 | ZAc 9.800,00 | -0,69 % | ZAc 9.600,00 | ZAc 9.950,00 | ZAc 9.600,00 | 13,55K |
| 2026-07-02 | ZAc 9.868,00 | +4,76 % | ZAc 9.398,00 | ZAc 9.949,00 | ZAc 9.277,00 | 48,60K |
| 2026-07-01 | ZAc 9.420,00 | +3,84 % | ZAc 9.001,00 | ZAc 9.420,00 | ZAc 9.001,00 | 9,69K |
| 2026-06-30 | ZAc 9.072,00 | -0,62 % | ZAc 9.130,00 | ZAc 9.206,00 | ZAc 9.003,00 | 20,80K |
| 2026-06-29 | ZAc 9.129,00 | -0,01 % | ZAc 9.450,00 | ZAc 9.450,00 | ZAc 9.098,00 | 20,15K |
| 2026-06-26 | ZAc 9.130,00 | +0,33 % | ZAc 9.051,00 | ZAc 9.130,00 | ZAc 9.050,00 | 27,87K |
| 2026-06-25 | ZAc 9.100,00 | +0,55 % | ZAc 9.050,00 | ZAc 9.112,00 | ZAc 9.044,00 | 52,98K |
| 2026-06-24 | ZAc 9.050,00 | -0,55 % | ZAc 9.071,00 | ZAc 9.240,00 | ZAc 9.003,00 | 34,09K |
| 2026-06-23 | ZAc 9.100,00 | -1,90 % | ZAc 9.294,00 | ZAc 9.294,00 | ZAc 9.051,00 | 20,69K |
| 2026-06-22 | ZAc 9.276,00 | -0,30 % | ZAc 9.308,00 | ZAc 9.401,00 | ZAc 9.113,00 | 15,96K |
| 2026-06-19 | ZAc 9.304,00 | -1,29 % | ZAc 9.153,00 | ZAc 9.499,00 | ZAc 9.153,00 | 29,65K |
| 2026-06-18 | ZAc 9.426,00 | +3,58 % | ZAc 9.150,00 | ZAc 9.441,00 | ZAc 9.074,00 | 28,01K |
| 2026-06-17 | ZAc 9.100,00 | +0,39 % | ZAc 9.147,00 | ZAc 9.150,00 | ZAc 9.076,00 | 40,34K |
| 2026-06-15 | ZAc 9.065,00 | +1,30 % | ZAc 9.030,00 | ZAc 9.165,00 | ZAc 8.950,00 | 99,46K |
| 2026-06-12 | ZAc 8.949,00 | +1,68 % | ZAc 8.946,00 | ZAc 8.988,00 | ZAc 8.899,00 | 39,15K |
| 2026-06-11 | ZAc 8.801,00 | -3,29 % | ZAc 9.127,00 | ZAc 9.261,00 | ZAc 8.800,00 | 158,38K |
| 2026-06-10 | ZAc 9.100,00 | -1,09 % | ZAc 9.350,00 | ZAc 9.302,00 | ZAc 9.100,00 | 99,41K |
| 2026-06-09 | ZAc 9.200,00 | 0,00 % | ZAc 9.470,00 | ZAc 9.446,00 | ZAc 9.200,00 | 61,91K |
| 2026-06-08 | ZAc 9.200,00 | +0,55 % | ZAc 9.399,00 | ZAc 9.399,00 | ZAc 9.151,00 | 302,21K |
| 2026-06-05 | ZAc 9.150,00 | -2,14 % | ZAc 9.400,00 | ZAc 9.400,00 | ZAc 9.143,00 | 334,26K |
| 2026-06-04 | ZAc 9.350,00 | 0,00 % | ZAc 9.350,00 | ZAc 9.470,00 | ZAc 9.250,00 | 29,31K |
| 2026-06-03 | ZAc 9.350,00 | +3,31 % | ZAc 9.411,00 | ZAc 9.411,00 | ZAc 9.142,00 | 16,02K |
| 2026-06-02 | ZAc 9.050,00 | +1,12 % | ZAc 9.051,00 | ZAc 9.317,00 | ZAc 8.950,00 | 185,62K |
| 2026-06-01 | ZAc 8.950,00 | +1,59 % | ZAc 8.990,00 | ZAc 9.450,00 | ZAc 8.855,00 | 53,97K |
| 2026-05-29 | ZAc 8.810,00 | +0,11 % | ZAc 8.799,00 | ZAc 8.999,00 | ZAc 8.799,00 | 53,27K |
| 2026-05-28 | ZAc 8.800,00 | +5,60 % | ZAc 8.705,00 | ZAc 8.890,00 | ZAc 8.667,00 | 138,08K |
| 2026-05-27 | ZAc 8.333,00 | +1,50 % | ZAc 8.317,00 | ZAc 8.370,00 | ZAc 8.222,00 | 13,00K |
| 2026-05-26 | ZAc 8.210,00 | -0,67 % | ZAc 8.320,00 | ZAc 8.450,00 | ZAc 8.150,00 | 21,66K |