Momentum Group Limited MTM
JSE · Südafrika · Finanzen
ZAc 3.733,00-22,00 (-0,59 %)
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 3.736,00 | -0,51 % | ZAc 3.755,00 | ZAc 3.771,00 | ZAc 3.712,00 | 769,74K |
| 2026-09-30 | ZAc 3.755,00 | -1,96 % | ZAc 3.885,00 | ZAc 3.885,00 | ZAc 3.755,00 | 5,46M |
| 2026-09-29 | ZAc 3.830,00 | -0,85 % | ZAc 3.853,00 | ZAc 3.864,00 | ZAc 3.805,00 | 2,05M |
| 2026-09-28 | ZAc 3.863,00 | +0,31 % | ZAc 3.835,00 | ZAc 3.888,00 |
| ZAc 3.834,00 |
| 2,54M |
| 2026-09-25 | ZAc 3.851,00 | -1,21 % | ZAc 3.863,00 | ZAc 3.909,00 | ZAc 3.851,00 | 1,12M |
| 2026-09-23 | ZAc 3.898,00 | +0,85 % | ZAc 3.856,00 | ZAc 3.910,00 | ZAc 3.850,00 | 1,37M |
| 2026-09-22 | ZAc 3.865,00 | +0,03 % | ZAc 3.885,00 | ZAc 3.882,00 | ZAc 3.821,00 | 2,19M |
| 2026-09-21 | ZAc 3.864,00 | +3,04 % | ZAc 3.784,00 | ZAc 3.871,00 | ZAc 3.755,00 | 1,19M |
| 2026-09-18 | ZAc 3.750,00 | -1,83 % | ZAc 3.830,00 | ZAc 3.836,00 | ZAc 3.725,00 | 9,48M |
| 2026-09-17 | ZAc 3.820,00 | -0,55 % | ZAc 3.800,00 | ZAc 3.853,00 | ZAc 3.655,00 | 2,26M |
| 2026-09-16 | ZAc 3.841,00 | -0,49 % | ZAc 3.842,00 | ZAc 3.867,00 | ZAc 3.815,00 | 563,88K |
| 2026-09-15 | ZAc 3.860,00 | +0,99 % | ZAc 3.780,00 | ZAc 3.877,00 | ZAc 3.781,00 | 745,96K |
| 2026-09-14 | ZAc 3.822,00 | -1,55 % | ZAc 3.871,00 | ZAc 3.878,00 | ZAc 3.822,00 | 973,03K |
| 2026-09-11 | ZAc 3.882,00 | +1,68 % | ZAc 3.805,00 | ZAc 3.891,00 | ZAc 3.802,00 | 1,36M |
| 2026-09-10 | ZAc 3.818,00 | -2,28 % | ZAc 3.999,00 | ZAc 3.949,00 | ZAc 3.818,00 | 1,72M |
| 2026-09-09 | ZAc 3.907,00 | -0,23 % | ZAc 4.030,00 | ZAc 4.030,00 | ZAc 3.875,00 | 2,03M |
| 2026-09-08 | ZAc 3.916,00 | -0,74 % | ZAc 4.090,00 | ZAc 4.031,00 | ZAc 3.910,00 | 1,56M |
| 2026-09-07 | ZAc 3.945,00 | -0,38 % | ZAc 3.927,00 | ZAc 4.000,00 | ZAc 3.945,00 | 647,90K |
| 2026-09-04 | ZAc 3.960,00 | -0,90 % | ZAc 4.009,00 | ZAc 4.014,00 | ZAc 3.959,00 | 2,49M |
| 2026-09-03 | ZAc 3.996,00 | +0,03 % | ZAc 3.969,00 | ZAc 4.038,00 | ZAc 3.984,00 | 1,88M |
| 2026-09-02 | ZAc 3.995,00 | -0,62 % | ZAc 3.997,00 | ZAc 4.060,00 | ZAc 3.980,00 | 1,94M |
| 2026-09-01 | ZAc 4.020,00 | +0,02 % | ZAc 4.000,00 | ZAc 4.063,00 | ZAc 4.008,00 | 1,30M |
| 2026-08-31 | ZAc 4.019,00 | -0,20 % | ZAc 4.005,00 | ZAc 4.105,50 | ZAc 3.986,00 | 1,86M |
| 2026-08-28 | ZAc 4.027,00 | +1,46 % | ZAc 4.001,00 | ZAc 4.074,00 | ZAc 3.985,00 | 2,00M |
| 2026-08-27 | ZAc 3.969,00 | +1,69 % | ZAc 3.903,00 | ZAc 4.066,00 | ZAc 3.931,00 | 1,68M |
| 2026-08-26 | ZAc 3.903,00 | -1,19 % | ZAc 3.900,00 | ZAc 3.988,00 | ZAc 3.903,00 | 1,26M |
| 2026-08-25 | ZAc 3.950,00 | +0,41 % | ZAc 3.900,00 | ZAc 3.973,00 | ZAc 3.914,00 | 1,22M |
| 2026-08-24 | ZAc 3.934,00 | -2,33 % | ZAc 3.980,00 | ZAc 4.027,00 | ZAc 3.933,00 | 1,66M |
| 2026-08-21 | ZAc 4.028,00 | +0,15 % | ZAc 4.030,00 | ZAc 4.133,00 | ZAc 3.993,00 | 1,31M |
| 2026-08-20 | ZAc 4.022,00 | -1,76 % | ZAc 4.109,00 | ZAc 4.086,50 | ZAc 4.015,00 | 4,10M |
| 2026-08-19 | ZAc 4.094,00 | -1,21 % | ZAc 4.070,00 | ZAc 4.230,00 | ZAc 4.070,00 | 773,02K |
| 2026-08-18 | ZAc 4.144,00 | -0,02 % | ZAc 4.200,00 | ZAc 4.191,00 | ZAc 4.119,00 | 907,85K |
| 2026-08-17 | ZAc 4.145,00 | 0,00 % | ZAc 4.145,00 | ZAc 4.176,00 | ZAc 4.131,00 | 989,59K |
| 2026-08-14 | ZAc 4.145,00 | +1,00 % | ZAc 4.290,00 | ZAc 4.290,00 | ZAc 4.105,00 | 1,36M |
| 2026-08-13 | ZAc 4.104,00 | -0,39 % | ZAc 4.152,00 | ZAc 4.168,00 | ZAc 4.104,00 | 1,15M |
| 2026-08-12 | ZAc 4.120,00 | -0,15 % | ZAc 4.158,00 | ZAc 4.165,00 | ZAc 4.103,00 | 1,14M |
| 2026-08-11 | ZAc 4.126,00 | -1,60 % | ZAc 4.280,00 | ZAc 4.203,00 | ZAc 4.112,00 | 2,41M |
| 2026-08-07 | ZAc 4.193,00 | -0,05 % | ZAc 4.110,00 | ZAc 4.219,00 | ZAc 4.110,00 | 1,30M |
| 2026-08-06 | ZAc 4.195,00 | -1,55 % | ZAc 4.278,00 | ZAc 4.278,00 | ZAc 4.195,00 | 1,40M |
| 2026-08-05 | ZAc 4.261,00 | +0,40 % | ZAc 4.213,00 | ZAc 4.279,00 | ZAc 4.213,00 | 1,28M |
| 2026-08-04 | ZAc 4.244,00 | +4,22 % | ZAc 4.085,00 | ZAc 4.244,00 | ZAc 4.073,00 | 1,41M |
| 2026-08-03 | ZAc 4.072,00 | -0,29 % | ZAc 4.150,00 | ZAc 4.165,00 | ZAc 4.072,00 | 1,41M |
| 2026-07-31 | ZAc 4.084,00 | +0,59 % | ZAc 4.000,00 | ZAc 4.101,00 | ZAc 4.038,00 | 2,45M |
| 2026-07-30 | ZAc 4.060,00 | +0,05 % | ZAc 4.006,00 | ZAc 4.079,00 | ZAc 4.004,00 | 1,04M |
| 2026-07-29 | ZAc 4.058,00 | +0,32 % | ZAc 4.053,00 | ZAc 4.075,00 | ZAc 4.007,00 | 648,49K |
| 2026-07-28 | ZAc 4.045,00 | -0,10 % | ZAc 4.008,00 | ZAc 4.055,00 | ZAc 4.029,00 | 625,44K |
| 2026-07-27 | ZAc 4.049,00 | +0,12 % | ZAc 4.111,00 | ZAc 4.114,00 | ZAc 4.047,00 | 487,13K |
| 2026-07-24 | ZAc 4.044,00 | +0,60 % | ZAc 4.050,00 | ZAc 4.067,00 | ZAc 4.019,00 | 958,61K |
| 2026-07-23 | ZAc 4.020,00 | -0,74 % | ZAc 4.006,00 | ZAc 4.073,00 | ZAc 3.979,00 | 2,59M |
| 2026-07-22 | ZAc 4.050,00 | 0,00 % | ZAc 4.050,00 | ZAc 4.108,00 | ZAc 4.049,00 | 1,89M |
| 2026-07-21 | ZAc 4.050,00 | +1,22 % | ZAc 3.970,00 | ZAc 4.075,00 | ZAc 4.005,00 | 1,14M |
| 2026-07-20 | ZAc 4.001,00 | -0,27 % | ZAc 3.972,00 | ZAc 4.020,00 | ZAc 3.972,00 | 1,52M |
| 2026-07-17 | ZAc 4.012,00 | -0,96 % | ZAc 4.000,00 | ZAc 4.058,00 | ZAc 3.991,00 | 611,81K |
| 2026-07-16 | ZAc 4.051,00 | +0,75 % | ZAc 3.980,00 | ZAc 4.061,00 | ZAc 3.972,00 | 818,80K |
| 2026-07-15 | ZAc 4.021,00 | -1,16 % | ZAc 4.034,00 | ZAc 4.064,00 | ZAc 4.002,00 | 548,17K |
| 2026-07-14 | ZAc 4.068,00 | +0,22 % | ZAc 3.980,00 | ZAc 4.068,00 | ZAc 4.005,00 | 662,11K |
| 2026-07-13 | ZAc 4.059,00 | +0,87 % | ZAc 3.948,00 | ZAc 4.059,00 | ZAc 3.948,00 | 574,70K |
| 2026-07-10 | ZAc 4.024,00 | +1,00 % | ZAc 3.944,00 | ZAc 4.060,00 | ZAc 3.984,00 | 964,05K |
| 2026-07-09 | ZAc 3.984,00 | +1,89 % | ZAc 3.901,00 | ZAc 4.070,00 | ZAc 3.914,00 | 1,63M |
| 2026-07-08 | ZAc 3.910,00 | -1,61 % | ZAc 3.972,00 | ZAc 3.972,00 | ZAc 3.851,00 | 1,90M |
| 2026-07-07 | ZAc 3.974,00 | -0,65 % | ZAc 4.033,00 | ZAc 4.018,00 | ZAc 3.948,00 | 411,48K |
| 2026-07-06 | ZAc 4.000,00 | 0,00 % | ZAc 4.018,00 | ZAc 4.026,00 | ZAc 3.988,00 | 999,55K |
| 2026-07-03 | ZAc 4.000,00 | +1,16 % | ZAc 3.900,00 | ZAc 4.025,00 | ZAc 3.900,00 | 804,06K |
| 2026-07-02 | ZAc 3.954,00 | -0,15 % | ZAc 4.068,00 | ZAc 4.068,00 | ZAc 3.948,00 | 1,29M |
| 2026-07-01 | ZAc 3.960,00 | -2,54 % | ZAc 4.004,00 | ZAc 4.042,00 | ZAc 3.960,00 | 1,37M |
| 2026-06-30 | ZAc 4.063,00 | -0,42 % | ZAc 3.851,00 | ZAc 4.066,00 | ZAc 4.000,00 | 2,98M |
| 2026-06-29 | ZAc 4.080,00 | +1,97 % | ZAc 3.830,00 | ZAc 4.082,00 | ZAc 3.851,00 | 908,07K |
| 2026-06-26 | ZAc 4.001,00 | -0,25 % | ZAc 4.000,00 | ZAc 4.037,00 | ZAc 3.983,00 | 846,99K |
| 2026-06-25 | ZAc 4.011,00 | -0,32 % | ZAc 3.950,00 | ZAc 4.050,00 | ZAc 3.960,00 | 2,10M |
| 2026-06-24 | ZAc 4.024,00 | -1,25 % | ZAc 4.089,00 | ZAc 4.079,00 | ZAc 4.005,00 | 1,89M |
| 2026-06-23 | ZAc 4.075,00 | +0,62 % | ZAc 3.801,00 | ZAc 4.084,00 | ZAc 3.998,00 | 705,11K |
| 2026-06-22 | ZAc 4.050,00 | -0,37 % | ZAc 4.065,00 | ZAc 4.071,00 | ZAc 3.893,00 | 811,05K |
| 2026-06-19 | ZAc 4.065,00 | +0,20 % | ZAc 3.842,00 | ZAc 4.084,00 | ZAc 3.900,00 | 2,30M |
| 2026-06-18 | ZAc 4.057,00 | +1,22 % | ZAc 3.801,00 | ZAc 4.065,00 | ZAc 3.933,00 | 1,69M |
| 2026-06-17 | ZAc 4.008,00 | +1,14 % | ZAc 3.950,00 | ZAc 4.008,00 | ZAc 3.905,00 | 1,27M |
| 2026-06-15 | ZAc 3.963,00 | +1,46 % | ZAc 3.900,00 | ZAc 3.999,00 | ZAc 3.918,00 | 1,00M |
| 2026-06-12 | ZAc 3.906,00 | +0,90 % | ZAc 3.811,00 | ZAc 3.929,00 | ZAc 3.811,00 | 2,24M |
| 2026-06-11 | ZAc 3.871,00 | +1,18 % | ZAc 3.800,00 | ZAc 3.881,00 | ZAc 3.762,00 | 1,36M |
| 2026-06-10 | ZAc 3.826,00 | -0,44 % | ZAc 3.827,00 | ZAc 3.877,00 | ZAc 3.803,00 | 1,76M |
| 2026-06-09 | ZAc 3.843,00 | +2,34 % | ZAc 3.620,00 | ZAc 3.865,00 | ZAc 3.681,00 | 1,75M |
| 2026-06-08 | ZAc 3.755,00 | +0,51 % | ZAc 3.719,00 | ZAc 3.806,00 | ZAc 3.718,00 | 1,61M |
| 2026-06-05 | ZAc 3.736,00 | -0,32 % | ZAc 3.800,00 | ZAc 3.750,00 | ZAc 3.696,00 | 1,51M |
| 2026-06-04 | ZAc 3.748,00 | +2,94 % | ZAc 3.680,00 | ZAc 3.748,00 | ZAc 3.663,00 | 3,52M |
| 2026-06-03 | ZAc 3.641,00 | +0,30 % | ZAc 3.644,00 | ZAc 3.693,00 | ZAc 3.628,00 | 1,95M |
| 2026-06-02 | ZAc 3.630,00 | -2,34 % | ZAc 3.735,00 | ZAc 3.761,00 | ZAc 3.630,00 | 3,64M |
| 2026-06-01 | ZAc 3.717,00 | +3,48 % | ZAc 3.700,00 | ZAc 3.809,00 | ZAc 3.600,00 | 2,42M |
| 2026-05-29 | ZAc 3.592,00 | -0,96 % | ZAc 3.662,00 | ZAc 3.629,00 | ZAc 3.568,00 | 2,46M |
| 2026-05-28 | ZAc 3.627,00 | -0,49 % | ZAc 3.620,00 | ZAc 3.709,00 | ZAc 3.584,00 | 919,22K |
| 2026-05-27 | ZAc 3.645,00 | -0,52 % | ZAc 3.658,00 | ZAc 3.675,00 | ZAc 3.629,00 | 1,58M |
| 2026-05-26 | ZAc 3.664,00 | -0,27 % | ZAc 3.680,00 | ZAc 3.685,00 | ZAc 3.638,00 | 986,54K |