MTN Group Limited MTN
JSE · Südafrika · Kommunikation
ZAc 17.677,00-94,00 (-0,53 %)
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 17.638,00 | -0,75 % | ZAc 17.783,00 | ZAc 17.812,00 | ZAc 17.380,00 | 1,49M |
| 2026-09-30 | ZAc 17.771,00 | -7,20 % | ZAc 18.650,00 | ZAc 18.863,00 | ZAc 17.771,00 | 12,17M |
| 2026-09-29 | ZAc 19.150,00 | -1,81 % | ZAc 19.420,00 | ZAc 19.465,00 | ZAc 19.084,00 | 3,64M |
| 2026-09-28 | ZAc 19.503,00 | +0,33 % | ZAc 19.064,00 | ZAc 19.671,00 |
| ZAc 19.285,00 |
| 2,41M |
| 2026-09-25 | ZAc 19.439,00 | +0,37 % | ZAc 19.200,00 | ZAc 19.498,00 | ZAc 19.100,00 | 3,61M |
| 2026-09-23 | ZAc 19.367,00 | -1,84 % | ZAc 19.974,00 | ZAc 19.793,00 | ZAc 19.324,00 | 4,56M |
| 2026-09-22 | ZAc 19.731,00 | -0,33 % | ZAc 20.046,00 | ZAc 19.994,00 | ZAc 19.726,00 | 3,13M |
| 2026-09-21 | ZAc 19.796,00 | +1,07 % | ZAc 19.719,00 | ZAc 20.016,00 | ZAc 19.522,00 | 2,06M |
| 2026-09-18 | ZAc 19.586,00 | -1,12 % | ZAc 20.138,00 | ZAc 20.274,00 | ZAc 19.586,00 | 9,74M |
| 2026-09-17 | ZAc 19.808,00 | -0,07 % | ZAc 19.899,00 | ZAc 19.977,00 | ZAc 19.533,00 | 11,65M |
| 2026-09-16 | ZAc 19.822,00 | -1,86 % | ZAc 20.210,00 | ZAc 20.210,00 | ZAc 19.717,00 | 3,71M |
| 2026-09-15 | ZAc 20.198,00 | +0,24 % | ZAc 20.099,00 | ZAc 20.326,00 | ZAc 19.993,00 | 2,85M |
| 2026-09-14 | ZAc 20.149,00 | -0,45 % | ZAc 20.339,00 | ZAc 20.487,00 | ZAc 19.999,00 | 3,04M |
| 2026-09-11 | ZAc 20.241,00 | +0,06 % | ZAc 20.488,00 | ZAc 20.389,00 | ZAc 20.174,00 | 3,13M |
| 2026-09-10 | ZAc 20.228,00 | -1,50 % | ZAc 20.533,00 | ZAc 20.716,00 | ZAc 20.156,00 | 4,34M |
| 2026-09-09 | ZAc 20.536,00 | +1,78 % | ZAc 20.175,00 | ZAc 20.689,00 | ZAc 19.916,00 | 5,36M |
| 2026-09-08 | ZAc 20.177,00 | +1,84 % | ZAc 20.000,00 | ZAc 20.273,00 | ZAc 19.503,00 | 3,55M |
| 2026-09-07 | ZAc 19.812,00 | -0,60 % | ZAc 20.300,00 | ZAc 20.233,00 | ZAc 19.771,00 | 1,41M |
| 2026-09-04 | ZAc 19.931,00 | -3,01 % | ZAc 20.645,00 | ZAc 20.550,00 | ZAc 19.931,00 | 3,58M |
| 2026-09-03 | ZAc 20.550,00 | +5,38 % | ZAc 19.820,00 | ZAc 20.608,00 | ZAc 19.701,00 | 7,35M |
| 2026-09-02 | ZAc 19.500,00 | -1,71 % | ZAc 19.902,00 | ZAc 20.074,00 | ZAc 19.411,00 | 5,46M |
| 2026-09-01 | ZAc 19.840,00 | +4,97 % | ZAc 19.000,00 | ZAc 19.840,00 | ZAc 18.956,00 | 7,90M |
| 2026-08-31 | ZAc 18.900,00 | -0,53 % | ZAc 19.149,00 | ZAc 19.182,00 | ZAc 18.813,00 | 6,10M |
| 2026-08-28 | ZAc 19.000,00 | +0,90 % | ZAc 18.935,00 | ZAc 19.192,00 | ZAc 18.864,00 | 3,21M |
| 2026-08-27 | ZAc 18.830,00 | +0,05 % | ZAc 19.100,00 | ZAc 19.471,00 | ZAc 18.715,00 | 4,58M |
| 2026-08-26 | ZAc 18.820,00 | -0,21 % | ZAc 19.041,00 | ZAc 19.053,00 | ZAc 18.477,00 | 4,40M |
| 2026-08-25 | ZAc 18.859,00 | -0,59 % | ZAc 19.100,00 | ZAc 19.148,00 | ZAc 18.536,00 | 5,76M |
| 2026-08-24 | ZAc 18.970,00 | -1,71 % | ZAc 19.850,00 | ZAc 20.381,00 | ZAc 18.970,00 | 7,93M |
| 2026-08-21 | ZAc 19.300,00 | +1,02 % | ZAc 19.294,00 | ZAc 19.344,00 | ZAc 18.988,00 | 4,77M |
| 2026-08-20 | ZAc 19.106,00 | -1,24 % | ZAc 19.550,00 | ZAc 19.548,00 | ZAc 18.942,00 | 5,20M |
| 2026-08-19 | ZAc 19.345,00 | +2,58 % | ZAc 18.860,00 | ZAc 19.435,00 | ZAc 18.900,00 | 4,27M |
| 2026-08-18 | ZAc 18.859,00 | -0,94 % | ZAc 19.101,00 | ZAc 19.291,00 | ZAc 18.859,00 | 4,45M |
| 2026-08-17 | ZAc 19.038,00 | -1,91 % | ZAc 19.400,00 | ZAc 19.681,00 | ZAc 18.931,00 | 3,34M |
| 2026-08-14 | ZAc 19.409,00 | +1,62 % | ZAc 19.183,00 | ZAc 19.456,00 | ZAc 19.035,00 | 3,16M |
| 2026-08-13 | ZAc 19.100,00 | +0,33 % | ZAc 19.100,00 | ZAc 19.404,00 | ZAc 18.860,00 | 5,96M |
| 2026-08-12 | ZAc 19.038,00 | -1,46 % | ZAc 18.990,00 | ZAc 19.299,00 | ZAc 18.903,00 | 10,71M |
| 2026-08-11 | ZAc 19.320,00 | -5,99 % | ZAc 20.361,00 | ZAc 20.637,00 | ZAc 19.205,00 | 10,30M |
| 2026-08-07 | ZAc 20.550,00 | +0,98 % | ZAc 20.350,00 | ZAc 20.576,00 | ZAc 19.980,00 | 4,84M |
| 2026-08-06 | ZAc 20.350,00 | +0,99 % | ZAc 20.151,00 | ZAc 20.482,00 | ZAc 20.160,00 | 5,43M |
| 2026-08-05 | ZAc 20.150,00 | -1,36 % | ZAc 20.600,00 | ZAc 20.862,00 | ZAc 20.083,00 | 4,28M |
| 2026-08-04 | ZAc 20.428,00 | -2,15 % | ZAc 20.726,00 | ZAc 20.985,00 | ZAc 20.417,00 | 5,79M |
| 2026-08-03 | ZAc 20.876,00 | +1,85 % | ZAc 20.611,00 | ZAc 20.929,00 | ZAc 20.285,00 | 7,01M |
| 2026-07-31 | ZAc 20.497,00 | -10,85 % | ZAc 22.051,00 | ZAc 53.780,00 | ZAc 20.497,00 | 17,83M |
| 2026-07-30 | ZAc 22.991,00 | -0,27 % | ZAc 23.158,00 | ZAc 23.212,00 | ZAc 22.728,00 | 4,47M |
| 2026-07-29 | ZAc 23.054,00 | -0,98 % | ZAc 23.397,00 | ZAc 23.622,00 | ZAc 23.020,00 | 3,47M |
| 2026-07-28 | ZAc 23.283,00 | -0,61 % | ZAc 23.121,00 | ZAc 23.510,00 | ZAc 22.911,00 | 3,95M |
| 2026-07-27 | ZAc 23.426,00 | +3,11 % | ZAc 23.127,00 | ZAc 23.426,00 | ZAc 22.721,00 | 3,96M |
| 2026-07-24 | ZAc 22.719,00 | +1,85 % | ZAc 22.225,00 | ZAc 22.719,00 | ZAc 22.206,00 | 3,73M |
| 2026-07-23 | ZAc 22.306,00 | -2,46 % | ZAc 22.917,00 | ZAc 22.796,00 | ZAc 22.208,00 | 2,92M |
| 2026-07-22 | ZAc 22.868,00 | +2,42 % | ZAc 22.350,00 | ZAc 22.868,00 | ZAc 22.073,00 | 2,98M |
| 2026-07-21 | ZAc 22.327,00 | -0,25 % | ZAc 22.539,00 | ZAc 22.633,00 | ZAc 21.976,00 | 3,92M |
| 2026-07-20 | ZAc 22.383,00 | -3,93 % | ZAc 23.390,00 | ZAc 23.324,00 | ZAc 22.383,00 | 3,83M |
| 2026-07-17 | ZAc 23.299,00 | -0,43 % | ZAc 23.200,00 | ZAc 23.526,00 | ZAc 23.115,00 | 3,74M |
| 2026-07-16 | ZAc 23.400,00 | +1,94 % | ZAc 23.000,00 | ZAc 23.688,00 | ZAc 22.747,00 | 3,77M |
| 2026-07-15 | ZAc 22.955,00 | +0,04 % | ZAc 23.000,00 | ZAc 23.099,00 | ZAc 22.743,00 | 3,71M |
| 2026-07-14 | ZAc 22.946,00 | +0,63 % | ZAc 22.979,00 | ZAc 22.931,00 | ZAc 22.482,00 | 2,81M |
| 2026-07-13 | ZAc 22.803,00 | -0,24 % | ZAc 22.561,00 | ZAc 22.940,00 | ZAc 22.505,50 | 2,03M |
| 2026-07-10 | ZAc 22.859,00 | +1,24 % | ZAc 22.342,00 | ZAc 23.004,00 | ZAc 22.392,00 | 4,49M |
| 2026-07-09 | ZAc 22.580,00 | +5,02 % | ZAc 21.617,00 | ZAc 22.580,00 | ZAc 21.571,00 | 5,10M |
| 2026-07-08 | ZAc 21.500,00 | -1,83 % | ZAc 21.608,00 | ZAc 21.731,00 | ZAc 20.903,00 | 5,32M |
| 2026-07-07 | ZAc 21.900,00 | -3,46 % | ZAc 22.624,00 | ZAc 22.608,00 | ZAc 21.882,00 | 6,89M |
| 2026-07-06 | ZAc 22.685,00 | -2,80 % | ZAc 23.300,00 | ZAc 23.481,00 | ZAc 22.499,00 | 3,70M |
| 2026-07-03 | ZAc 23.338,00 | +3,46 % | ZAc 22.880,00 | ZAc 23.383,00 | ZAc 22.708,00 | 3,96M |
| 2026-07-02 | ZAc 22.557,00 | +0,31 % | ZAc 22.480,00 | ZAc 22.858,00 | ZAc 22.069,00 | 9,79M |
| 2026-07-01 | ZAc 22.487,00 | -1,31 % | ZAc 22.596,00 | ZAc 22.870,00 | ZAc 22.241,00 | 4,00M |
| 2026-06-30 | ZAc 22.786,00 | +1,33 % | ZAc 22.097,00 | ZAc 22.846,00 | ZAc 22.210,00 | 3,85M |
| 2026-06-29 | ZAc 22.487,00 | -0,49 % | ZAc 22.405,00 | ZAc 22.945,00 | ZAc 22.473,00 | 2,64M |
| 2026-06-26 | ZAc 22.597,00 | -0,64 % | ZAc 22.878,00 | ZAc 23.015,00 | ZAc 22.500,00 | 4,07M |
| 2026-06-25 | ZAc 22.743,00 | +0,98 % | ZAc 22.400,00 | ZAc 23.077,00 | ZAc 22.401,00 | 4,07M |
| 2026-06-24 | ZAc 22.522,00 | +2,36 % | ZAc 22.199,00 | ZAc 22.522,00 | ZAc 21.722,00 | 4,31M |
| 2026-06-23 | ZAc 22.002,00 | -1,07 % | ZAc 22.168,00 | ZAc 22.229,00 | ZAc 21.766,00 | 3,54M |
| 2026-06-22 | ZAc 22.239,00 | -3,59 % | ZAc 23.059,00 | ZAc 23.095,00 | ZAc 22.163,00 | 3,63M |
| 2026-06-19 | ZAc 23.068,00 | +1,56 % | ZAc 22.680,00 | ZAc 23.200,00 | ZAc 22.665,00 | 18,49M |
| 2026-06-18 | ZAc 22.714,00 | -0,28 % | ZAc 22.689,00 | ZAc 23.286,00 | ZAc 22.541,00 | 13,75M |
| 2026-06-17 | ZAc 22.778,00 | +0,49 % | ZAc 22.800,00 | ZAc 22.849,00 | ZAc 22.238,00 | 4,23M |
| 2026-06-15 | ZAc 22.668,00 | +0,72 % | ZAc 22.750,00 | ZAc 22.854,00 | ZAc 22.229,00 | 3,11M |
| 2026-06-12 | ZAc 22.505,00 | +0,48 % | ZAc 22.719,00 | ZAc 22.998,00 | ZAc 22.256,00 | 3,84M |
| 2026-06-11 | ZAc 22.398,00 | +4,44 % | ZAc 21.400,00 | ZAc 22.398,00 | ZAc 21.273,00 | 7,12M |
| 2026-06-10 | ZAc 21.446,00 | +0,25 % | ZAc 21.500,00 | ZAc 21.695,00 | ZAc 20.799,00 | 4,57M |
| 2026-06-09 | ZAc 21.392,00 | 0,00 % | ZAc 21.537,00 | ZAc 21.631,00 | ZAc 21.204,00 | 4,96M |
| 2026-06-08 | ZAc 21.392,00 | +1,03 % | ZAc 20.958,00 | ZAc 21.589,00 | ZAc 20.748,00 | 3,21M |
| 2026-06-05 | ZAc 21.174,00 | -1,27 % | ZAc 21.350,00 | ZAc 21.744,00 | ZAc 21.174,00 | 3,12M |
| 2026-06-04 | ZAc 21.446,00 | -0,34 % | ZAc 21.351,00 | ZAc 21.683,00 | ZAc 21.290,00 | 2,09M |
| 2026-06-03 | ZAc 21.520,00 | +0,02 % | ZAc 21.799,00 | ZAc 21.799,00 | ZAc 21.333,00 | 3,08M |
| 2026-06-02 | ZAc 21.515,00 | +0,59 % | ZAc 21.393,00 | ZAc 21.739,00 | ZAc 20.964,00 | 4,29M |
| 2026-06-01 | ZAc 21.389,00 | -1,34 % | ZAc 21.405,00 | ZAc 21.654,00 | ZAc 21.245,00 | 3,04M |
| 2026-05-29 | ZAc 21.680,00 | -1,00 % | ZAc 21.650,00 | ZAc 22.019,00 | ZAc 21.527,00 | 9,86M |
| 2026-05-28 | ZAc 21.900,00 | +4,29 % | ZAc 20.946,00 | ZAc 22.024,00 | ZAc 20.696,00 | 3,61M |
| 2026-05-27 | ZAc 21.000,00 | +0,83 % | ZAc 21.150,00 | ZAc 21.117,00 | ZAc 20.677,00 | 3,49M |
| 2026-05-26 | ZAc 20.828,00 | -0,97 % | ZAc 21.062,00 | ZAc 21.109,00 | ZAc 20.680,00 | 2,39M |