Nedbank Group NED
JSE · Südafrika · Finanzen
ZAc 28.334,00-675,00 (-2,33 %)
Markt geschlossen· · ZAc · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 28.334,00 | -2,33 % | ZAc 28.700,00 | ZAc 29.100,00 | ZAc 28.329,00 | 1,38M |
| 2026-09-30 | ZAc 29.009,00 | +0,27 % | ZAc 28.700,00 | ZAc 29.500,00 | ZAc 28.703,00 | 2,43M |
| 2026-09-29 | ZAc 28.930,00 | -0,06 % | ZAc 28.999,00 | ZAc 29.032,00 | ZAc 28.687,00 | 930,93K |
| 2026-09-28 | ZAc 28.947,00 | -0,22 % | ZAc 28.999,00 | ZAc 29.363,00 |
| ZAc 28.767,00 |
| 846,01K |
| 2026-09-25 | ZAc 29.010,00 | -0,95 % | ZAc 29.150,00 | ZAc 29.361,00 | ZAc 28.893,00 | 1,07M |
| 2026-09-23 | ZAc 29.287,00 | -1,42 % | ZAc 29.894,00 | ZAc 30.000,00 | ZAc 29.146,00 | 1,45M |
| 2026-09-22 | ZAc 29.708,00 | -0,31 % | ZAc 29.949,00 | ZAc 30.140,00 | ZAc 29.441,00 | 1,92M |
| 2026-09-21 | ZAc 29.801,00 | +2,41 % | ZAc 29.199,00 | ZAc 29.900,00 | ZAc 29.100,00 | 1,21M |
| 2026-09-18 | ZAc 29.100,00 | 0,00 % | ZAc 29.299,00 | ZAc 29.360,00 | ZAc 28.956,00 | 2,49M |
| 2026-09-17 | ZAc 29.100,00 | -1,64 % | ZAc 29.748,00 | ZAc 29.649,00 | ZAc 29.002,00 | 3,82M |
| 2026-09-16 | ZAc 29.585,00 | -0,78 % | ZAc 29.850,00 | ZAc 29.850,00 | ZAc 29.288,00 | 1,97M |
| 2026-09-15 | ZAc 29.817,00 | +1,30 % | ZAc 29.311,00 | ZAc 29.817,00 | ZAc 28.837,00 | 1,13M |
| 2026-09-14 | ZAc 29.434,00 | -0,55 % | ZAc 29.597,00 | ZAc 29.817,00 | ZAc 29.235,00 | 849,82K |
| 2026-09-11 | ZAc 29.597,00 | +0,47 % | ZAc 29.885,00 | ZAc 29.792,00 | ZAc 29.251,00 | 1,21M |
| 2026-09-10 | ZAc 29.458,00 | -0,06 % | ZAc 29.489,00 | ZAc 29.655,00 | ZAc 29.159,00 | 1,62M |
| 2026-09-09 | ZAc 29.475,00 | -2,18 % | ZAc 30.200,00 | ZAc 30.006,00 | ZAc 29.312,00 | 1,03M |
| 2026-09-08 | ZAc 30.131,00 | +0,77 % | ZAc 30.000,00 | ZAc 30.131,00 | ZAc 29.504,00 | 1,05M |
| 2026-09-07 | ZAc 29.901,00 | +0,07 % | ZAc 29.990,00 | ZAc 30.086,00 | ZAc 29.739,00 | 802,71K |
| 2026-09-04 | ZAc 29.881,00 | -0,02 % | ZAc 29.888,00 | ZAc 30.056,00 | ZAc 29.647,00 | 788,83K |
| 2026-09-03 | ZAc 29.888,00 | +0,97 % | ZAc 29.785,00 | ZAc 30.196,00 | ZAc 29.439,00 | 1,34M |
| 2026-09-02 | ZAc 29.600,00 | +0,32 % | ZAc 29.469,00 | ZAc 29.789,00 | ZAc 29.399,00 | 1,39M |
| 2026-09-01 | ZAc 29.505,00 | +0,18 % | ZAc 29.500,00 | ZAc 29.547,00 | ZAc 28.959,00 | 1,37M |
| 2026-08-31 | ZAc 29.451,00 | -0,56 % | ZAc 29.605,00 | ZAc 29.789,00 | ZAc 29.451,00 | 2,30M |
| 2026-08-28 | ZAc 29.618,00 | +1,30 % | ZAc 29.101,00 | ZAc 29.699,00 | ZAc 29.393,00 | 660,76K |
| 2026-08-27 | ZAc 29.238,00 | -0,43 % | ZAc 29.528,00 | ZAc 29.771,00 | ZAc 29.238,00 | 1,33M |
| 2026-08-26 | ZAc 29.363,00 | -3,45 % | ZAc 29.850,00 | ZAc 29.816,50 | ZAc 29.240,00 | 1,32M |
| 2026-08-25 | ZAc 30.412,00 | +1,51 % | ZAc 29.890,00 | ZAc 30.412,00 | ZAc 29.847,00 | 2,07M |
| 2026-08-24 | ZAc 29.961,00 | -1,19 % | ZAc 30.000,00 | ZAc 30.531,00 | ZAc 29.880,00 | 2,39M |
| 2026-08-21 | ZAc 30.323,00 | +0,83 % | ZAc 30.689,00 | ZAc 30.689,00 | ZAc 30.140,00 | 1,36M |
| 2026-08-20 | ZAc 30.073,00 | -1,76 % | ZAc 30.800,00 | ZAc 30.796,00 | ZAc 29.932,00 | 1,19M |
| 2026-08-19 | ZAc 30.613,00 | +1,17 % | ZAc 29.950,00 | ZAc 30.755,00 | ZAc 30.191,00 | 1,99M |
| 2026-08-18 | ZAc 30.259,00 | +0,24 % | ZAc 30.087,00 | ZAc 30.523,00 | ZAc 30.098,00 | 2,04M |
| 2026-08-17 | ZAc 30.188,00 | +2,08 % | ZAc 29.600,00 | ZAc 30.199,00 | ZAc 29.576,00 | 1,54M |
| 2026-08-14 | ZAc 29.572,00 | +0,63 % | ZAc 29.500,00 | ZAc 29.848,00 | ZAc 29.389,00 | 1,43M |
| 2026-08-13 | ZAc 29.387,00 | +0,62 % | ZAc 29.450,00 | ZAc 29.608,00 | ZAc 29.128,00 | 1,39M |
| 2026-08-12 | ZAc 29.205,00 | +0,38 % | ZAc 29.100,00 | ZAc 29.306,00 | ZAc 28.750,00 | 1,03M |
| 2026-08-11 | ZAc 29.094,00 | -1,44 % | ZAc 29.570,00 | ZAc 29.896,00 | ZAc 29.027,00 | 1,64M |
| 2026-08-07 | ZAc 29.520,00 | -0,73 % | ZAc 29.800,00 | ZAc 29.853,00 | ZAc 29.450,00 | 616,74K |
| 2026-08-06 | ZAc 29.737,00 | +2,13 % | ZAc 29.500,00 | ZAc 29.973,00 | ZAc 29.280,00 | 1,14M |
| 2026-08-05 | ZAc 29.116,00 | -1,04 % | ZAc 29.423,00 | ZAc 29.694,00 | ZAc 28.903,00 | 1,31M |
| 2026-08-04 | ZAc 29.423,00 | +6,31 % | ZAc 28.322,00 | ZAc 29.423,00 | ZAc 28.025,00 | 2,41M |
| 2026-08-03 | ZAc 27.677,00 | -1,03 % | ZAc 27.960,00 | ZAc 28.181,00 | ZAc 27.634,00 | 924,48K |
| 2026-07-31 | ZAc 27.964,00 | +0,87 % | ZAc 28.080,00 | ZAc 28.197,00 | ZAc 27.613,00 | 1,98M |
| 2026-07-30 | ZAc 27.724,00 | +1,97 % | ZAc 27.000,00 | ZAc 28.074,00 | ZAc 26.914,00 | 749,42K |
| 2026-07-29 | ZAc 27.188,00 | +0,29 % | ZAc 27.475,00 | ZAc 27.474,00 | ZAc 27.016,00 | 653,60K |
| 2026-07-28 | ZAc 27.109,00 | -0,56 % | ZAc 26.950,00 | ZAc 27.502,00 | ZAc 27.088,00 | 597,45K |
| 2026-07-27 | ZAc 27.263,00 | -0,07 % | ZAc 27.500,00 | ZAc 27.657,00 | ZAc 27.108,00 | 665,23K |
| 2026-07-24 | ZAc 27.281,00 | +1,44 % | ZAc 26.253,00 | ZAc 27.444,00 | ZAc 26.637,00 | 595,25K |
| 2026-07-23 | ZAc 26.893,00 | -2,01 % | ZAc 27.351,00 | ZAc 27.500,00 | ZAc 26.572,00 | 1,47M |
| 2026-07-22 | ZAc 27.444,00 | +0,17 % | ZAc 27.825,00 | ZAc 27.705,00 | ZAc 27.252,00 | 787,78K |
| 2026-07-21 | ZAc 27.398,00 | +0,73 % | ZAc 26.933,00 | ZAc 27.577,00 | ZAc 27.162,00 | 941,41K |
| 2026-07-20 | ZAc 27.200,00 | -0,56 % | ZAc 26.600,00 | ZAc 27.450,00 | ZAc 26.975,00 | 986,42K |
| 2026-07-17 | ZAc 27.352,00 | +0,16 % | ZAc 27.070,00 | ZAc 27.352,00 | ZAc 26.923,00 | 1,22M |
| 2026-07-16 | ZAc 27.307,00 | +1,78 % | ZAc 26.922,00 | ZAc 27.416,00 | ZAc 26.532,00 | 1,28M |
| 2026-07-15 | ZAc 26.829,00 | -0,48 % | ZAc 26.900,00 | ZAc 26.939,00 | ZAc 26.549,00 | 881,92K |
| 2026-07-14 | ZAc 26.959,00 | +0,06 % | ZAc 27.080,00 | ZAc 27.080,00 | ZAc 26.423,00 | 768,19K |
| 2026-07-13 | ZAc 26.944,00 | -0,57 % | ZAc 26.972,00 | ZAc 27.293,00 | ZAc 26.695,00 | 623,78K |
| 2026-07-10 | ZAc 27.099,00 | +1,78 % | ZAc 26.283,00 | ZAc 27.175,00 | ZAc 26.284,00 | 589,89K |
| 2026-07-09 | ZAc 26.624,00 | -0,36 % | ZAc 26.990,00 | ZAc 27.131,00 | ZAc 26.537,00 | 725,69K |
| 2026-07-08 | ZAc 26.721,00 | -1,07 % | ZAc 27.430,00 | ZAc 27.018,00 | ZAc 26.364,00 | 951,57K |
| 2026-07-07 | ZAc 27.011,00 | -1,33 % | ZAc 27.475,00 | ZAc 27.473,00 | ZAc 27.011,00 | 579,03K |
| 2026-07-06 | ZAc 27.374,00 | +0,79 % | ZAc 27.010,00 | ZAc 27.472,00 | ZAc 27.182,00 | 650,00K |
| 2026-07-03 | ZAc 27.159,00 | +0,61 % | ZAc 27.600,00 | ZAc 27.544,00 | ZAc 27.015,00 | 555,65K |
| 2026-07-02 | ZAc 26.995,00 | +1,58 % | ZAc 26.424,00 | ZAc 27.225,00 | ZAc 26.418,00 | 1,45M |
| 2026-07-01 | ZAc 26.576,00 | -1,55 % | ZAc 26.820,00 | ZAc 27.007,00 | ZAc 26.274,00 | 947,96K |
| 2026-06-30 | ZAc 26.995,00 | -0,94 % | ZAc 27.250,00 | ZAc 27.301,00 | ZAc 26.820,00 | 1,73M |
| 2026-06-29 | ZAc 27.250,00 | +0,81 % | ZAc 26.750,00 | ZAc 27.434,00 | ZAc 27.015,00 | 670,86K |
| 2026-06-26 | ZAc 27.031,00 | -1,88 % | ZAc 27.250,00 | ZAc 27.647,00 | ZAc 27.015,00 | 1,06M |
| 2026-06-25 | ZAc 27.550,00 | +0,16 % | ZAc 27.388,00 | ZAc 27.557,00 | ZAc 27.049,00 | 984,55K |
| 2026-06-24 | ZAc 27.505,00 | -1,65 % | ZAc 28.000,00 | ZAc 28.180,00 | ZAc 27.358,00 | 850,17K |
| 2026-06-23 | ZAc 27.966,00 | -0,04 % | ZAc 27.710,00 | ZAc 28.274,00 | ZAc 27.458,00 | 1,41M |
| 2026-06-22 | ZAc 27.978,00 | -0,60 % | ZAc 27.982,00 | ZAc 28.250,00 | ZAc 27.746,00 | 882,29K |
| 2026-06-19 | ZAc 28.146,00 | +1,67 % | ZAc 27.685,00 | ZAc 28.337,00 | ZAc 27.353,00 | 3,36M |
| 2026-06-18 | ZAc 27.684,00 | +1,44 % | ZAc 27.300,00 | ZAc 27.847,00 | ZAc 27.300,00 | 5,46M |
| 2026-06-17 | ZAc 27.290,00 | +1,83 % | ZAc 26.800,00 | ZAc 27.406,00 | ZAc 26.600,00 | 1,25M |
| 2026-06-15 | ZAc 26.800,00 | +2,88 % | ZAc 26.538,00 | ZAc 27.242,00 | ZAc 26.322,00 | 1,83M |
| 2026-06-12 | ZAc 26.050,00 | +1,03 % | ZAc 26.000,00 | ZAc 26.570,00 | ZAc 25.898,00 | 1,20M |
| 2026-06-11 | ZAc 25.784,00 | +1,15 % | ZAc 25.689,00 | ZAc 26.145,00 | ZAc 25.248,00 | 1,07M |
| 2026-06-10 | ZAc 25.492,00 | -1,02 % | ZAc 26.000,00 | ZAc 25.817,00 | ZAc 25.244,00 | 742,62K |
| 2026-06-09 | ZAc 25.754,00 | +0,53 % | ZAc 25.601,00 | ZAc 26.114,00 | ZAc 25.631,00 | 1,29M |
| 2026-06-08 | ZAc 25.619,00 | +0,56 % | ZAc 25.700,00 | ZAc 25.969,00 | ZAc 25.237,00 | 999,61K |
| 2026-06-05 | ZAc 25.477,00 | -0,02 % | ZAc 25.477,00 | ZAc 25.866,00 | ZAc 25.433,00 | 1,08M |
| 2026-06-04 | ZAc 25.481,00 | 0,00 % | ZAc 25.480,00 | ZAc 25.823,00 | ZAc 25.428,00 | 996,49K |
| 2026-06-03 | ZAc 25.480,00 | +0,36 % | ZAc 25.589,00 | ZAc 25.824,00 | ZAc 25.146,00 | 1,08M |
| 2026-06-02 | ZAc 25.388,00 | +0,43 % | ZAc 25.250,00 | ZAc 25.645,00 | ZAc 25.122,00 | 1,52M |
| 2026-06-01 | ZAc 25.280,00 | -2,50 % | ZAc 25.801,00 | ZAc 25.865,00 | ZAc 25.168,00 | 1,60M |
| 2026-05-29 | ZAc 25.929,00 | -0,41 % | ZAc 25.855,00 | ZAc 26.136,00 | ZAc 25.687,00 | 3,83M |
| 2026-05-28 | ZAc 26.037,00 | +0,09 % | ZAc 26.100,00 | ZAc 26.003,00 | ZAc 25.659,00 | 947,77K |
| 2026-05-27 | ZAc 26.013,00 | -0,15 % | ZAc 25.710,00 | ZAc 26.336,00 | ZAc 25.858,00 | 969,15K |
| 2026-05-26 | ZAc 26.051,00 | +0,99 % | ZAc 25.800,00 | ZAc 26.197,00 | ZAc 25.524,00 | 873,54K |