Mpact Limited MPT
JSE · Südafrika · Prozessindustrie
ZAc 1.733,00+4,00 (+0,23 %)
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 1.697,00 | -1,85 % | ZAc 1.697,00 | ZAc 1.697,00 | ZAc 1.697,00 | 284 |
| 2026-09-30 | ZAc 1.729,00 | -0,06 % | ZAc 1.743,00 | ZAc 1.743,00 | ZAc 1.691,00 | 52,38K |
| 2026-09-29 | ZAc 1.730,00 | +1,47 % | ZAc 1.712,00 | ZAc 1.730,00 | ZAc 1.690,00 | 4,55K |
| 2026-09-28 | ZAc 1.705,00 | -2,18 % | ZAc 1.707,00 | ZAc 1.707,00 | ZAc 1.690,00 | 95 |
| 2026-09-25 | ZAc 1.743,00 | +4,25 % | ZAc 1.701,00 | ZAc 1.743,00 | ZAc 1.701,00 | 3,38K |
| 2026-09-23 | ZAc 1.672,00 | +0,12 % | ZAc 1.670,00 | ZAc 1.672,00 | ZAc 1.670,00 | 19,40K |
| 2026-09-22 | ZAc 1.670,00 | 0,00 % | ZAc 1.671,00 | ZAc 1.700,00 | ZAc 1.660,00 | 48,13K |
| 2026-09-21 | ZAc 1.670,00 | -5,11 % | ZAc 1.760,00 | ZAc 1.760,00 | ZAc 1.660,00 | 168,94K |
| 2026-09-18 | ZAc 1.760,00 | +2,33 % | ZAc 1.743,00 | ZAc 1.764,00 | ZAc 1.743,00 | 11,14K |
| 2026-09-17 | ZAc 1.720,00 | 0,00 % | ZAc 1.720,00 | ZAc 1.743,00 | ZAc 1.720,00 | 349 |
| 2026-09-16 | ZAc 1.720,00 | -0,29 % | ZAc 1.725,00 | ZAc 1.725,00 | ZAc 1.720,00 | 14,74K |
| 2026-09-15 | ZAc 1.725,00 | +2,92 % | ZAc 1.700,00 | ZAc 1.743,00 | ZAc 1.700,00 | 63,77K |
| 2026-09-14 | ZAc 1.676,00 | -3,84 % | ZAc 1.672,00 | ZAc 1.676,00 | ZAc 1.672,00 | 31,40K |
| 2026-09-11 | ZAc 1.743,00 | +4,12 % | ZAc 1.656,00 | ZAc 1.743,00 | ZAc 1.655,00 | 42,68K |
| 2026-09-10 | ZAc 1.674,00 | -0,24 % | ZAc 1.690,00 | ZAc 1.690,00 | ZAc 1.655,00 | 37,32K |
| 2026-09-09 | ZAc 1.678,00 | +0,18 % | ZAc 1.670,00 | ZAc 1.678,00 | ZAc 1.651,00 | 44,93K |
| 2026-09-08 | ZAc 1.675,00 | -3,90 % | ZAc 1.681,00 | ZAc 1.681,00 | ZAc 1.651,00 | 11,29K |
| 2026-09-07 | ZAc 1.743,00 | +3,87 % | ZAc 1.670,00 | ZAc 1.743,00 | ZAc 1.670,00 | 1,65K |
| 2026-09-04 | ZAc 1.678,00 | 0,00 % | ZAc 1.678,00 | ZAc 1.678,00 | ZAc 1.678,00 | 0 |
| 2026-09-03 | ZAc 1.678,00 | +0,48 % | ZAc 1.680,00 | ZAc 1.681,00 | ZAc 1.670,00 | 16,41K |
| 2026-09-02 | ZAc 1.670,00 | -1,76 % | ZAc 1.717,00 | ZAc 1.717,00 | ZAc 1.670,00 | 2,23K |
| 2026-09-01 | ZAc 1.700,00 | -0,58 % | ZAc 1.710,00 | ZAc 1.743,00 | ZAc 1.700,00 | 7,45K |
| 2026-08-31 | ZAc 1.710,00 | +0,53 % | ZAc 1.710,00 | ZAc 1.740,00 | ZAc 1.710,00 | 24,41K |
| 2026-08-28 | ZAc 1.701,00 | -2,41 % | ZAc 1.743,00 | ZAc 1.743,00 | ZAc 1.700,00 | 139 |
| 2026-08-27 | ZAc 1.743,00 | +0,06 % | ZAc 1.710,00 | ZAc 1.743,00 | ZAc 1.710,00 | 75 |
| 2026-08-26 | ZAc 1.742,00 | 0,00 % | ZAc 1.676,00 | ZAc 1.742,00 | ZAc 1.676,00 | 499 |
| 2026-08-25 | ZAc 1.742,00 | +2,77 % | ZAc 1.671,00 | ZAc 1.742,00 | ZAc 1.671,00 | 4,44K |
| 2026-08-24 | ZAc 1.695,00 | -0,18 % | ZAc 1.782,00 | ZAc 1.782,00 | ZAc 1.660,00 | 21,06K |
| 2026-08-21 | ZAc 1.698,00 | -0,18 % | ZAc 1.715,00 | ZAc 1.715,00 | ZAc 1.681,00 | 6,68K |
| 2026-08-20 | ZAc 1.701,00 | -0,06 % | ZAc 1.750,00 | ZAc 1.750,00 | ZAc 1.701,00 | 6,56K |
| 2026-08-19 | ZAc 1.702,00 | -4,33 % | ZAc 1.702,00 | ZAc 1.702,00 | ZAc 1.702,00 | 128 |
| 2026-08-18 | ZAc 1.779,00 | +4,40 % | ZAc 1.701,00 | ZAc 1.779,00 | ZAc 1.700,00 | 8,13K |
| 2026-08-17 | ZAc 1.704,00 | +0,24 % | ZAc 1.701,00 | ZAc 1.704,00 | ZAc 1.701,00 | 5,04K |
| 2026-08-14 | ZAc 1.700,00 | -0,06 % | ZAc 1.700,00 | ZAc 1.701,00 | ZAc 1.691,00 | 52,07K |
| 2026-08-13 | ZAc 1.701,00 | -3,68 % | ZAc 1.728,00 | ZAc 1.728,00 | ZAc 1.691,00 | 59,58K |
| 2026-08-12 | ZAc 1.766,00 | -1,34 % | ZAc 1.729,00 | ZAc 1.766,00 | ZAc 1.721,00 | 2,49K |
| 2026-08-11 | ZAc 1.790,00 | +4,56 % | ZAc 1.806,00 | ZAc 1.821,00 | ZAc 1.720,00 | 64,79K |
| 2026-08-07 | ZAc 1.712,00 | +0,29 % | ZAc 1.707,00 | ZAc 1.721,00 | ZAc 1.707,00 | 1,95K |
| 2026-08-06 | ZAc 1.707,00 | -3,83 % | ZAc 1.708,00 | ZAc 1.800,00 | ZAc 1.707,00 | 23,40K |
| 2026-08-05 | ZAc 1.775,00 | +0,28 % | ZAc 1.735,00 | ZAc 1.800,00 | ZAc 1.735,00 | 44,35K |
| 2026-08-04 | ZAc 1.770,00 | -0,28 % | ZAc 1.780,00 | ZAc 1.780,00 | ZAc 1.770,00 | 47,71K |
| 2026-08-03 | ZAc 1.775,00 | -0,28 % | ZAc 1.708,00 | ZAc 1.780,00 | ZAc 1.708,00 | 38,53K |
| 2026-07-31 | ZAc 1.780,00 | +1,71 % | ZAc 1.704,00 | ZAc 1.780,00 | ZAc 1.704,00 | 41,56K |
| 2026-07-30 | ZAc 1.750,00 | +0,98 % | ZAc 1.739,00 | ZAc 1.750,00 | ZAc 1.720,00 | 36,25K |
| 2026-07-29 | ZAc 1.733,00 | +1,35 % | ZAc 1.661,00 | ZAc 1.735,00 | ZAc 1.661,00 | 64,56K |
| 2026-07-28 | ZAc 1.710,00 | +0,35 % | ZAc 1.680,00 | ZAc 1.743,00 | ZAc 1.651,00 | 75,17K |
| 2026-07-27 | ZAc 1.704,00 | -3,62 % | ZAc 1.870,00 | ZAc 1.870,00 | ZAc 1.680,00 | 36,28K |
| 2026-07-24 | ZAc 1.768,00 | -4,43 % | ZAc 1.870,00 | ZAc 1.770,00 | ZAc 1.768,00 | 156,84K |
| 2026-07-23 | ZAc 1.850,00 | +2,78 % | ZAc 1.850,00 | ZAc 1.850,00 | ZAc 1.850,00 | 20,58K |
| 2026-07-22 | ZAc 1.800,00 | +2,21 % | ZAc 1.781,00 | ZAc 1.800,00 | ZAc 1.771,00 | 44,70K |
| 2026-07-21 | ZAc 1.761,00 | -1,57 % | ZAc 1.789,00 | ZAc 1.799,00 | ZAc 1.761,00 | 878,63K |
| 2026-07-20 | ZAc 1.789,00 | -3,30 % | ZAc 1.800,00 | ZAc 1.800,00 | ZAc 1.788,00 | 56,13K |
| 2026-07-17 | ZAc 1.850,00 | -2,58 % | ZAc 1.800,00 | ZAc 1.889,00 | ZAc 1.800,00 | 8,56K |
| 2026-07-16 | ZAc 1.899,00 | -0,58 % | ZAc 1.910,00 | ZAc 1.910,00 | ZAc 1.899,00 | 66 |
| 2026-07-15 | ZAc 1.910,00 | 0,00 % | ZAc 1.910,00 | ZAc 1.910,00 | ZAc 1.910,00 | 4,00K |
| 2026-07-14 | ZAc 1.910,00 | +6,64 % | ZAc 1.789,00 | ZAc 1.910,00 | ZAc 1.789,00 | 1,76K |
| 2026-07-13 | ZAc 1.791,00 | -1,86 % | ZAc 1.826,00 | ZAc 1.826,00 | ZAc 1.791,00 | 307,61K |
| 2026-07-10 | ZAc 1.825,00 | -4,05 % | ZAc 1.900,00 | ZAc 1.902,00 | ZAc 1.800,00 | 56,12K |
| 2026-07-09 | ZAc 1.902,00 | +0,11 % | ZAc 1.903,00 | ZAc 1.903,00 | ZAc 1.902,00 | 500 |
| 2026-07-08 | ZAc 1.900,00 | -0,52 % | ZAc 1.900,00 | ZAc 1.910,00 | ZAc 1.900,00 | 1,63K |
| 2026-07-07 | ZAc 1.910,00 | +0,53 % | ZAc 1.900,00 | ZAc 1.910,00 | ZAc 1.900,00 | 326 |
| 2026-07-06 | ZAc 1.900,00 | -2,81 % | ZAc 1.975,00 | ZAc 1.975,00 | ZAc 1.900,00 | 6,52K |
| 2026-07-03 | ZAc 1.955,00 | +2,89 % | ZAc 1.919,00 | ZAc 1.955,00 | ZAc 1.919,00 | 555 |
| 2026-07-02 | ZAc 1.900,00 | -4,76 % | ZAc 1.900,00 | ZAc 1.900,00 | ZAc 1.900,00 | 1,00K |
| 2026-07-01 | ZAc 1.995,00 | 0,00 % | ZAc 1.995,00 | ZAc 1.995,00 | ZAc 1.995,00 | 0 |
| 2026-06-30 | ZAc 1.995,00 | -1,48 % | ZAc 1.958,00 | ZAc 1.995,00 | ZAc 1.895,00 | 91,74K |
| 2026-06-29 | ZAc 2.025,00 | 0,00 % | ZAc 2.025,00 | ZAc 2.025,00 | ZAc 2.025,00 | 600 |
| 2026-06-26 | ZAc 2.025,00 | +3,21 % | ZAc 2.024,00 | ZAc 2.025,00 | ZAc 2.024,00 | 9,03K |
| 2026-06-25 | ZAc 1.962,00 | +1,03 % | ZAc 2.002,00 | ZAc 2.002,00 | ZAc 1.962,00 | 17,27K |
| 2026-06-24 | ZAc 1.942,00 | -4,66 % | ZAc 2.037,00 | ZAc 2.037,00 | ZAc 1.942,00 | 5,83K |
| 2026-06-23 | ZAc 2.037,00 | +5,00 % | ZAc 2.006,00 | ZAc 2.037,00 | ZAc 2.006,00 | 1,28K |
| 2026-06-22 | ZAc 1.940,00 | -1,02 % | ZAc 2.049,00 | ZAc 2.049,00 | ZAc 1.939,00 | 70,38K |
| 2026-06-19 | ZAc 1.960,00 | -4,39 % | ZAc 1.960,00 | ZAc 1.960,00 | ZAc 1.960,00 | 117,15K |
| 2026-06-18 | ZAc 2.050,00 | -0,05 % | ZAc 2.051,00 | ZAc 2.051,00 | ZAc 1.910,00 | 22,51K |
| 2026-06-17 | ZAc 2.051,00 | 0,00 % | ZAc 2.051,00 | ZAc 2.088,00 | ZAc 2.050,00 | 25,73K |
| 2026-06-15 | ZAc 2.051,00 | -4,47 % | ZAc 2.149,00 | ZAc 2.149,00 | ZAc 2.051,00 | 7,82K |
| 2026-06-12 | ZAc 2.147,00 | +4,68 % | ZAc 2.050,00 | ZAc 2.148,00 | ZAc 2.050,00 | 5,55K |
| 2026-06-11 | ZAc 2.051,00 | 0,00 % | ZAc 2.051,00 | ZAc 2.051,00 | ZAc 2.050,00 | 10,38K |
| 2026-06-10 | ZAc 2.051,00 | -1,87 % | ZAc 2.050,00 | ZAc 2.052,00 | ZAc 2.050,00 | 23,18K |
| 2026-06-09 | ZAc 2.090,00 | -0,10 % | ZAc 2.070,00 | ZAc 2.149,00 | ZAc 2.040,00 | 111,35K |
| 2026-06-08 | ZAc 2.092,00 | 0,00 % | ZAc 2.092,00 | ZAc 2.092,00 | ZAc 2.091,00 | 136,40K |
| 2026-06-05 | ZAc 2.092,00 | -3,28 % | ZAc 2.092,00 | ZAc 2.092,00 | ZAc 2.092,00 | 1,55K |
| 2026-06-04 | ZAc 2.163,00 | +5,00 % | ZAc 2.092,00 | ZAc 2.163,00 | ZAc 2.092,00 | 2,34K |
| 2026-06-03 | ZAc 2.060,00 | -1,53 % | ZAc 2.113,00 | ZAc 2.113,00 | ZAc 2.060,00 | 25 |
| 2026-06-02 | ZAc 2.092,00 | -0,14 % | ZAc 2.084,00 | ZAc 2.092,00 | ZAc 2.060,00 | 14,88K |
| 2026-06-01 | ZAc 2.095,00 | -0,05 % | ZAc 2.117,00 | ZAc 2.117,00 | ZAc 2.076,00 | 107,14K |
| 2026-05-29 | ZAc 2.096,00 | +0,05 % | ZAc 2.095,00 | ZAc 2.096,00 | ZAc 2.095,00 | 10,61K |
| 2026-05-28 | ZAc 2.095,00 | -0,14 % | ZAc 2.098,00 | ZAc 2.099,00 | ZAc 2.095,00 | 6,36K |
| 2026-05-27 | ZAc 2.098,00 | +0,72 % | ZAc 2.169,00 | ZAc 2.169,00 | ZAc 2.095,00 | 22,58K |
| 2026-05-26 | ZAc 2.083,00 | 0,00 % | ZAc 2.083,00 | ZAc 2.168,00 | ZAc 2.083,00 | 19,38K |