MAS P.L.C. MSP
JSE · Südafrika · Finanzen
ZAc 2.105,00-22,00 (-1,03 %)
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 2.105,00 | -1,03 % | ZAc 2.148,00 | ZAc 2.148,00 | ZAc 2.105,00 | 62,01K |
| 2026-09-30 | ZAc 2.127,00 | +1,29 % | ZAc 2.120,00 | ZAc 2.175,00 | ZAc 2.116,00 | 1,70M |
| 2026-09-29 | ZAc 2.100,00 | 0,00 % | ZAc 2.041,00 | ZAc 2.133,00 | ZAc 2.099,00 | 525,60K |
| 2026-09-28 | ZAc 2.100,00 | -0,57 % | ZAc 2.136,00 | ZAc 2.149,00 | ZAc 2.086,00 | 749,89K |
| 2026-09-25 | ZAc 2.112,00 | +1,10 % | ZAc 2.118,00 | ZAc 2.140,00 | ZAc 2.075,00 | 4,79M |
| 2026-09-23 | ZAc 2.089,00 | +0,92 % | ZAc 2.102,00 | ZAc 2.102,00 | ZAc 2.043,00 | 10,49M |
| 2026-09-22 | ZAc 2.070,00 | -2,13 % | ZAc 2.113,00 | ZAc 2.120,00 | ZAc 2.070,00 | 319,12K |
| 2026-09-21 | ZAc 2.115,00 | +2,12 % | ZAc 2.000,00 | ZAc 2.115,00 | ZAc 2.054,00 | 498,64K |
| 2026-09-18 | ZAc 2.071,00 | -1,15 % | ZAc 2.082,00 | ZAc 2.120,00 | ZAc 2.070,00 | 6,21M |
| 2026-09-17 | ZAc 2.095,00 | +0,48 % | ZAc 2.095,00 | ZAc 2.099,00 | ZAc 2.060,00 | 396,14K |
| 2026-09-16 | ZAc 2.085,00 | +0,48 % | ZAc 2.074,00 | ZAc 2.093,00 | ZAc 2.061,00 | 85,89K |
| 2026-09-15 | ZAc 2.075,00 | +0,83 % | ZAc 2.084,00 | ZAc 2.084,00 | ZAc 1.999,00 | 603,99K |
| 2026-09-14 | ZAc 2.058,00 | -0,82 % | ZAc 2.095,00 | ZAc 2.095,00 | ZAc 2.046,00 | 169,20K |
| 2026-09-11 | ZAc 2.075,00 | -1,19 % | ZAc 2.107,00 | ZAc 2.107,00 | ZAc 2.051,00 | 152,45K |
| 2026-09-10 | ZAc 2.100,00 | +0,86 % | ZAc 2.078,00 | ZAc 2.100,00 | ZAc 2.040,00 | 621,03K |
| 2026-09-09 | ZAc 2.082,00 | -1,51 % | ZAc 2.135,00 | ZAc 2.158,00 | ZAc 2.043,00 | 1,02M |
| 2026-09-08 | ZAc 2.114,00 | -0,66 % | ZAc 2.122,00 | ZAc 2.134,00 | ZAc 2.090,00 | 363,17K |
| 2026-09-07 | ZAc 2.128,00 | +0,38 % | ZAc 2.100,00 | ZAc 2.147,00 | ZAc 2.104,00 | 553,27K |
| 2026-09-04 | ZAc 2.120,00 | -2,93 % | ZAc 2.188,00 | ZAc 2.188,00 | ZAc 2.107,00 | 897,47K |
| 2026-09-03 | ZAc 2.184,00 | -0,05 % | ZAc 2.187,00 | ZAc 2.195,00 | ZAc 2.176,00 | 323,50K |
| 2026-09-02 | ZAc 2.185,00 | +0,05 % | ZAc 2.187,00 | ZAc 2.188,00 | ZAc 2.166,00 | 88,73K |
| 2026-09-01 | ZAc 2.184,00 | +0,78 % | ZAc 2.156,00 | ZAc 2.189,00 | ZAc 2.156,00 | 176,73K |
| 2026-08-31 | ZAc 2.167,00 | -0,32 % | ZAc 2.184,00 | ZAc 2.184,00 | ZAc 2.152,00 | 238,96K |
| 2026-08-28 | ZAc 2.174,00 | 0,00 % | ZAc 2.122,00 | ZAc 2.188,00 | ZAc 2.174,00 | 97,61K |
| 2026-08-27 | ZAc 2.174,00 | +0,37 % | ZAc 2.178,00 | ZAc 2.178,00 | ZAc 2.149,00 | 152,69K |
| 2026-08-26 | ZAc 2.166,00 | -0,51 % | ZAc 2.164,00 | ZAc 2.168,00 | ZAc 2.127,00 | 118,37K |
| 2026-08-25 | ZAc 2.177,00 | +0,74 % | ZAc 2.169,00 | ZAc 2.177,00 | ZAc 2.130,00 | 388,50K |
| 2026-08-24 | ZAc 2.161,00 | -0,64 % | ZAc 2.196,00 | ZAc 2.196,00 | ZAc 2.153,00 | 661,70K |
| 2026-08-21 | ZAc 2.175,00 | -1,14 % | ZAc 2.216,00 | ZAc 2.216,00 | ZAc 2.147,00 | 291,88K |
| 2026-08-20 | ZAc 2.200,00 | +0,46 % | ZAc 2.198,00 | ZAc 2.200,00 | ZAc 2.160,00 | 380,77K |
| 2026-08-19 | ZAc 2.190,00 | +0,50 % | ZAc 2.192,00 | ZAc 2.198,00 | ZAc 2.168,00 | 1,71M |
| 2026-08-18 | ZAc 2.179,00 | -0,50 % | ZAc 2.190,00 | ZAc 2.211,00 | ZAc 2.136,00 | 245,21K |
| 2026-08-17 | ZAc 2.190,00 | +1,86 % | ZAc 2.150,00 | ZAc 2.190,00 | ZAc 2.121,00 | 70,37K |
| 2026-08-14 | ZAc 2.150,00 | -1,38 % | ZAc 2.230,00 | ZAc 2.219,00 | ZAc 2.132,00 | 156,00K |
| 2026-08-13 | ZAc 2.180,00 | -1,49 % | ZAc 2.235,00 | ZAc 2.235,00 | ZAc 2.156,00 | 76,45K |
| 2026-08-12 | ZAc 2.213,00 | +0,59 % | ZAc 2.218,00 | ZAc 2.235,00 | ZAc 2.158,00 | 1,75M |
| 2026-08-11 | ZAc 2.200,00 | +1,24 % | ZAc 2.200,00 | ZAc 2.224,00 | ZAc 2.130,00 | 473,29K |
| 2026-08-07 | ZAc 2.173,00 | -1,18 % | ZAc 2.199,00 | ZAc 2.200,00 | ZAc 2.168,00 | 272,53K |
| 2026-08-06 | ZAc 2.199,00 | -0,54 % | ZAc 2.200,00 | ZAc 2.200,00 | ZAc 2.172,00 | 58,16K |
| 2026-08-05 | ZAc 2.211,00 | +1,52 % | ZAc 2.196,00 | ZAc 2.225,00 | ZAc 2.189,00 | 650,33K |
| 2026-08-04 | ZAc 2.178,00 | +2,49 % | ZAc 2.149,00 | ZAc 2.201,00 | ZAc 2.137,00 | 605,64K |
| 2026-08-03 | ZAc 2.125,00 | -1,16 % | ZAc 2.120,00 | ZAc 2.171,00 | ZAc 2.120,00 | 328,89K |
| 2026-07-31 | ZAc 2.150,00 | +0,33 % | ZAc 2.180,00 | ZAc 2.180,00 | ZAc 2.115,00 | 470,78K |
| 2026-07-30 | ZAc 2.143,00 | +0,37 % | ZAc 2.187,00 | ZAc 2.187,00 | ZAc 2.120,00 | 28,41K |
| 2026-07-29 | ZAc 2.135,00 | +0,09 % | ZAc 2.197,00 | ZAc 2.197,00 | ZAc 2.117,00 | 70,07K |
| 2026-07-28 | ZAc 2.133,00 | +0,38 % | ZAc 2.197,00 | ZAc 2.197,00 | ZAc 2.121,00 | 101,50K |
| 2026-07-27 | ZAc 2.125,00 | -1,44 % | ZAc 2.197,00 | ZAc 2.197,00 | ZAc 2.125,00 | 49,19K |
| 2026-07-24 | ZAc 2.156,00 | +0,84 % | ZAc 2.199,00 | ZAc 2.199,00 | ZAc 2.134,00 | 248,44K |
| 2026-07-23 | ZAc 2.138,00 | -2,60 % | ZAc 2.200,00 | ZAc 2.200,00 | ZAc 2.120,00 | 166,48K |
| 2026-07-22 | ZAc 2.195,00 | +0,69 % | ZAc 2.210,00 | ZAc 2.210,00 | ZAc 2.156,00 | 205,83K |
| 2026-07-21 | ZAc 2.180,00 | -1,36 % | ZAc 2.244,00 | ZAc 2.244,00 | ZAc 2.147,00 | 44,55K |
| 2026-07-20 | ZAc 2.210,00 | -0,23 % | ZAc 2.247,00 | ZAc 2.247,00 | ZAc 2.158,00 | 9,23K |
| 2026-07-17 | ZAc 2.215,00 | +1,28 % | ZAc 2.198,00 | ZAc 2.215,00 | ZAc 2.165,00 | 247,54K |
| 2026-07-16 | ZAc 2.187,00 | -0,59 % | ZAc 2.148,00 | ZAc 2.210,00 | ZAc 2.148,00 | 75,60K |
| 2026-07-15 | ZAc 2.200,00 | -0,41 % | ZAc 2.213,00 | ZAc 2.214,00 | ZAc 2.174,00 | 19,53K |
| 2026-07-14 | ZAc 2.209,00 | -0,99 % | ZAc 2.246,00 | ZAc 2.246,00 | ZAc 2.206,00 | 236,87K |
| 2026-07-13 | ZAc 2.231,00 | +1,87 % | ZAc 2.240,00 | ZAc 2.246,00 | ZAc 2.147,00 | 168,65K |
| 2026-07-10 | ZAc 2.190,00 | -2,01 % | ZAc 2.242,00 | ZAc 2.242,00 | ZAc 2.179,00 | 525,58K |
| 2026-07-09 | ZAc 2.235,00 | +3,57 % | ZAc 2.200,00 | ZAc 2.235,00 | ZAc 2.160,00 | 888,14K |
| 2026-07-08 | ZAc 2.158,00 | -2,18 % | ZAc 2.248,00 | ZAc 2.248,00 | ZAc 2.140,00 | 469,55K |
| 2026-07-07 | ZAc 2.206,00 | +0,55 % | ZAc 2.248,00 | ZAc 2.248,00 | ZAc 2.198,00 | 61,08K |
| 2026-07-06 | ZAc 2.194,00 | -2,96 % | ZAc 2.299,00 | ZAc 2.299,00 | ZAc 2.180,00 | 844,17K |
| 2026-07-03 | ZAc 2.261,00 | -0,31 % | ZAc 2.274,00 | ZAc 2.302,00 | ZAc 2.231,00 | 1,05M |
| 2026-07-02 | ZAc 2.268,00 | +1,84 % | ZAc 2.249,00 | ZAc 2.287,00 | ZAc 2.202,00 | 329,47K |
| 2026-07-01 | ZAc 2.227,00 | +2,44 % | ZAc 2.205,00 | ZAc 2.250,00 | ZAc 2.175,00 | 162,94K |
| 2026-06-30 | ZAc 2.174,00 | -1,54 % | ZAc 2.238,00 | ZAc 2.238,00 | ZAc 2.163,00 | 512,93K |
| 2026-06-29 | ZAc 2.208,00 | +6,72 % | ZAc 2.147,00 | ZAc 2.250,00 | ZAc 2.099,00 | 1,33M |
| 2026-06-26 | ZAc 2.069,00 | -1,94 % | ZAc 2.091,00 | ZAc 2.111,00 | ZAc 2.069,00 | 37,78K |
| 2026-06-25 | ZAc 2.110,00 | +0,96 % | ZAc 2.145,00 | ZAc 2.145,00 | ZAc 2.059,00 | 159,26K |
| 2026-06-24 | ZAc 2.090,00 | +1,41 % | ZAc 2.079,00 | ZAc 2.112,00 | ZAc 2.070,00 | 655,84K |
| 2026-06-23 | ZAc 2.061,00 | -1,29 % | ZAc 2.080,00 | ZAc 2.096,00 | ZAc 2.055,50 | 1,19M |
| 2026-06-22 | ZAc 2.088,00 | -2,79 % | ZAc 2.121,00 | ZAc 2.139,00 | ZAc 2.082,00 | 413,36K |
| 2026-06-19 | ZAc 2.148,00 | +3,42 % | ZAc 2.034,00 | ZAc 2.148,00 | ZAc 2.034,00 | 3,71M |
| 2026-06-18 | ZAc 2.077,00 | 0,00 % | ZAc 2.001,00 | ZAc 2.078,00 | ZAc 2.001,00 | 279,35K |
| 2026-06-17 | ZAc 2.077,00 | 0,00 % | ZAc 2.077,00 | ZAc 2.080,00 | ZAc 2.054,00 | 62,24K |
| 2026-06-15 | ZAc 2.077,00 | +0,19 % | ZAc 2.055,00 | ZAc 2.105,00 | ZAc 2.054,00 | 132,07K |
| 2026-06-12 | ZAc 2.073,00 | +1,82 % | ZAc 2.059,00 | ZAc 2.094,00 | ZAc 2.044,00 | 277,48K |
| 2026-06-11 | ZAc 2.036,00 | -0,97 % | ZAc 2.057,00 | ZAc 2.060,00 | ZAc 2.030,00 | 172,79K |
| 2026-06-10 | ZAc 2.056,00 | +0,59 % | ZAc 2.091,00 | ZAc 2.104,00 | ZAc 2.030,00 | 96,13K |
| 2026-06-09 | ZAc 2.044,00 | -0,49 % | ZAc 2.032,00 | ZAc 2.076,00 | ZAc 2.032,00 | 703,21K |
| 2026-06-08 | ZAc 2.054,00 | -1,06 % | ZAc 2.094,00 | ZAc 2.094,00 | ZAc 2.044,00 | 38,68K |
| 2026-06-05 | ZAc 2.076,00 | +0,34 % | ZAc 2.000,00 | ZAc 2.083,00 | ZAc 2.010,00 | 1,72M |
| 2026-06-04 | ZAc 2.069,00 | -0,29 % | ZAc 2.052,00 | ZAc 2.096,00 | ZAc 2.052,00 | 86,13K |
| 2026-06-03 | ZAc 2.075,00 | -1,98 % | ZAc 2.132,00 | ZAc 2.152,00 | ZAc 2.020,00 | 769,38K |
| 2026-06-02 | ZAc 2.117,00 | -0,14 % | ZAc 2.108,00 | ZAc 2.123,00 | ZAc 2.093,00 | 349,15K |
| 2026-06-01 | ZAc 2.120,00 | -1,26 % | ZAc 2.125,00 | ZAc 2.155,00 | ZAc 2.092,00 | 268,94K |
| 2026-05-29 | ZAc 2.147,00 | -1,69 % | ZAc 2.198,00 | ZAc 2.198,00 | ZAc 2.126,00 | 585,04K |
| 2026-05-28 | ZAc 2.184,00 | +1,39 % | ZAc 2.199,00 | ZAc 2.199,00 | ZAc 2.128,00 | 171,26K |
| 2026-05-27 | ZAc 2.154,00 | +0,09 % | ZAc 2.131,00 | ZAc 2.200,00 | ZAc 2.131,00 | 501,83K |
| 2026-05-26 | ZAc 2.152,00 | +0,05 % | ZAc 2.183,00 | ZAc 2.183,00 | ZAc 2.135,00 | 414,87K |