Naspers Limited Class N NPN
JSE · Südafrika · Technologiedienstleistungen
ZAc 70.868,00+868,00 (+1,24 %)
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 70.836,00 | +1,19 % | ZAc 69.935,00 | ZAc 70.985,00 | ZAc 69.217,00 | 666,39K |
| 2026-09-30 | ZAc 70.000,00 | -2,07 % | ZAc 71.500,00 | ZAc 71.936,00 | ZAc 69.819,00 | 2,42M |
| 2026-09-29 | ZAc 71.483,00 | -0,50 % | ZAc 71.000,00 | ZAc 72.787,00 | ZAc 70.625,00 | 1,78M |
| 2026-09-28 | ZAc 71.839,00 | +1,27 % | ZAc 71.116,00 | ZAc 73.078,00 |
| ZAc 71.116,00 |
| 1,36M |
| 2026-09-25 | ZAc 70.938,00 | -0,34 % | ZAc 70.500,00 | ZAc 71.598,00 | ZAc 70.227,00 | 2,18M |
| 2026-09-23 | ZAc 71.182,00 | -4,91 % | ZAc 73.990,00 | ZAc 73.352,00 | ZAc 71.182,00 | 2,61M |
| 2026-09-22 | ZAc 74.859,00 | +4,59 % | ZAc 74.099,00 | ZAc 75.949,00 | ZAc 72.100,00 | 2,86M |
| 2026-09-21 | ZAc 71.575,00 | +0,16 % | ZAc 72.510,00 | ZAc 73.151,00 | ZAc 71.515,00 | 2,71M |
| 2026-09-18 | ZAc 71.460,00 | -0,29 % | ZAc 72.000,00 | ZAc 72.147,00 | ZAc 70.800,00 | 4,97M |
| 2026-09-17 | ZAc 71.670,00 | -1,77 % | ZAc 72.490,00 | ZAc 73.272,00 | ZAc 71.209,00 | 5,27M |
| 2026-09-16 | ZAc 72.958,00 | -1,94 % | ZAc 74.288,00 | ZAc 74.277,00 | ZAc 72.655,00 | 1,84M |
| 2026-09-15 | ZAc 74.398,00 | +2,11 % | ZAc 73.650,00 | ZAc 74.500,00 | ZAc 72.946,00 | 1,53M |
| 2026-09-14 | ZAc 72.863,00 | +0,46 % | ZAc 72.978,00 | ZAc 73.687,00 | ZAc 72.614,00 | 1,67M |
| 2026-09-11 | ZAc 72.528,00 | -0,73 % | ZAc 73.300,00 | ZAc 73.411,00 | ZAc 72.132,00 | 1,34M |
| 2026-09-10 | ZAc 73.062,00 | +0,22 % | ZAc 72.690,00 | ZAc 73.712,00 | ZAc 71.500,00 | 1,90M |
| 2026-09-09 | ZAc 72.900,00 | -1,25 % | ZAc 73.500,00 | ZAc 73.500,00 | ZAc 72.685,00 | 2,56M |
| 2026-09-08 | ZAc 73.822,00 | -0,58 % | ZAc 74.000,00 | ZAc 74.505,00 | ZAc 73.566,00 | 1,74M |
| 2026-09-07 | ZAc 74.256,00 | -1,51 % | ZAc 75.215,00 | ZAc 75.613,00 | ZAc 74.200,00 | 651,84K |
| 2026-09-04 | ZAc 75.392,00 | +1,04 % | ZAc 75.610,00 | ZAc 76.690,00 | ZAc 75.392,00 | 909,41K |
| 2026-09-03 | ZAc 74.618,00 | -0,35 % | ZAc 75.610,00 | ZAc 75.941,00 | ZAc 74.618,00 | 1,65M |
| 2026-09-02 | ZAc 74.879,00 | -2,53 % | ZAc 76.200,00 | ZAc 76.674,00 | ZAc 74.811,00 | 1,79M |
| 2026-09-01 | ZAc 76.822,00 | -2,53 % | ZAc 77.725,00 | ZAc 78.040,00 | ZAc 76.320,00 | 2,04M |
| 2026-08-31 | ZAc 78.815,00 | -0,16 % | ZAc 78.100,00 | ZAc 79.824,00 | ZAc 78.000,00 | 3,72M |
| 2026-08-28 | ZAc 78.939,00 | +2,19 % | ZAc 78.001,00 | ZAc 78.990,00 | ZAc 77.712,00 | 888,45K |
| 2026-08-27 | ZAc 77.249,00 | +0,92 % | ZAc 77.338,00 | ZAc 78.455,00 | ZAc 76.358,00 | 1,27M |
| 2026-08-26 | ZAc 76.546,00 | +0,09 % | ZAc 76.522,00 | ZAc 77.444,00 | ZAc 76.550,00 | 2,12M |
| 2026-08-25 | ZAc 76.474,00 | +0,08 % | ZAc 76.710,00 | ZAc 76.948,00 | ZAc 75.800,00 | 2,25M |
| 2026-08-24 | ZAc 76.413,00 | -2,63 % | ZAc 76.700,00 | ZAc 76.944,00 | ZAc 75.230,00 | 2,18M |
| 2026-08-21 | ZAc 78.476,00 | +0,41 % | ZAc 78.507,00 | ZAc 79.900,00 | ZAc 78.476,00 | 1,83M |
| 2026-08-20 | ZAc 78.157,00 | -1,78 % | ZAc 80.010,00 | ZAc 80.572,00 | ZAc 78.157,00 | 1,17M |
| 2026-08-19 | ZAc 79.572,00 | +2,11 % | ZAc 78.500,00 | ZAc 79.811,00 | ZAc 77.671,00 | 1,65M |
| 2026-08-18 | ZAc 77.925,00 | -1,67 % | ZAc 78.700,00 | ZAc 78.987,00 | ZAc 77.925,00 | 1,59M |
| 2026-08-17 | ZAc 79.251,00 | +0,74 % | ZAc 79.575,00 | ZAc 81.600,00 | ZAc 78.677,00 | 1,80M |
| 2026-08-14 | ZAc 78.670,00 | -0,79 % | ZAc 80.000,00 | ZAc 80.151,00 | ZAc 78.655,00 | 2,69M |
| 2026-08-13 | ZAc 79.300,00 | -2,09 % | ZAc 81.265,00 | ZAc 81.966,00 | ZAc 79.300,00 | 3,03M |
| 2026-08-12 | ZAc 80.993,00 | -7,44 % | ZAc 87.000,00 | ZAc 87.063,00 | ZAc 80.993,00 | 2,83M |
| 2026-08-11 | ZAc 87.503,00 | -4,06 % | ZAc 89.803,00 | ZAc 89.962,00 | ZAc 87.503,00 | 1,76M |
| 2026-08-07 | ZAc 91.203,00 | +3,83 % | ZAc 88.700,00 | ZAc 91.500,00 | ZAc 88.390,00 | 1,87M |
| 2026-08-06 | ZAc 87.840,00 | -2,07 % | ZAc 89.490,00 | ZAc 89.490,00 | ZAc 87.765,00 | 1,46M |
| 2026-08-05 | ZAc 89.700,00 | -1,64 % | ZAc 91.500,00 | ZAc 91.993,00 | ZAc 89.644,00 | 942,55K |
| 2026-08-04 | ZAc 91.200,00 | +2,13 % | ZAc 88.500,00 | ZAc 91.200,00 | ZAc 88.432,00 | 1,90M |
| 2026-08-03 | ZAc 89.297,00 | +2,94 % | ZAc 88.399,00 | ZAc 90.084,00 | ZAc 88.029,00 | 1,06M |
| 2026-07-31 | ZAc 86.748,00 | +1,23 % | ZAc 86.290,00 | ZAc 87.217,00 | ZAc 85.701,00 | 1,80M |
| 2026-07-30 | ZAc 85.691,00 | +0,22 % | ZAc 85.395,00 | ZAc 85.925,00 | ZAc 84.373,00 | 1,15M |
| 2026-07-29 | ZAc 85.501,00 | +3,92 % | ZAc 84.350,00 | ZAc 86.057,00 | ZAc 84.401,00 | 1,28M |
| 2026-07-28 | ZAc 82.277,00 | +1,16 % | ZAc 81.500,00 | ZAc 82.917,00 | ZAc 81.428,00 | 929,18K |
| 2026-07-27 | ZAc 81.331,00 | +3,00 % | ZAc 80.100,00 | ZAc 82.480,00 | ZAc 80.369,00 | 1,20M |
| 2026-07-24 | ZAc 78.960,00 | -0,69 % | ZAc 78.888,00 | ZAc 79.872,00 | ZAc 78.652,00 | 1,30M |
| 2026-07-23 | ZAc 79.511,00 | +0,91 % | ZAc 80.000,00 | ZAc 80.518,00 | ZAc 78.808,00 | 1,59M |
| 2026-07-22 | ZAc 78.797,00 | -4,19 % | ZAc 80.000,00 | ZAc 80.487,00 | ZAc 78.797,00 | 2,00M |
| 2026-07-21 | ZAc 82.247,00 | -3,88 % | ZAc 86.250,00 | ZAc 86.525,00 | ZAc 82.247,00 | 1,32M |
| 2026-07-20 | ZAc 85.570,00 | +1,87 % | ZAc 85.601,00 | ZAc 86.500,00 | ZAc 85.100,00 | 1,26M |
| 2026-07-17 | ZAc 84.000,00 | -4,27 % | ZAc 86.374,00 | ZAc 86.440,00 | ZAc 84.000,00 | 1,14M |
| 2026-07-16 | ZAc 87.748,00 | -1,45 % | ZAc 90.000,00 | ZAc 90.500,00 | ZAc 87.748,00 | 1,34M |
| 2026-07-15 | ZAc 89.036,00 | +4,88 % | ZAc 86.499,00 | ZAc 90.000,00 | ZAc 86.076,00 | 2,08M |
| 2026-07-14 | ZAc 84.892,00 | +0,17 % | ZAc 85.100,00 | ZAc 85.411,00 | ZAc 83.140,00 | 1,24M |
| 2026-07-13 | ZAc 84.750,00 | -1,44 % | ZAc 85.698,00 | ZAc 85.747,00 | ZAc 84.230,00 | 2,13M |
| 2026-07-10 | ZAc 85.991,00 | -0,62 % | ZAc 86.111,00 | ZAc 86.556,00 | ZAc 85.386,00 | 1,68M |
| 2026-07-09 | ZAc 86.528,00 | -3,15 % | ZAc 88.500,00 | ZAc 89.259,00 | ZAc 86.285,00 | 2,28M |
| 2026-07-08 | ZAc 89.339,00 | +4,73 % | ZAc 87.514,00 | ZAc 90.200,00 | ZAc 87.119,00 | 3,60M |
| 2026-07-07 | ZAc 85.307,00 | +5,16 % | ZAc 82.011,00 | ZAc 85.307,00 | ZAc 81.701,00 | 2,06M |
| 2026-07-06 | ZAc 81.125,00 | +2,89 % | ZAc 80.049,00 | ZAc 82.000,00 | ZAc 79.807,00 | 2,01M |
| 2026-07-03 | ZAc 78.849,00 | -1,47 % | ZAc 80.495,00 | ZAc 81.197,00 | ZAc 78.578,00 | 1,33M |
| 2026-07-02 | ZAc 80.028,00 | -4,23 % | ZAc 83.555,00 | ZAc 85.241,00 | ZAc 80.028,00 | 2,24M |
| 2026-07-01 | ZAc 83.559,00 | +1,82 % | ZAc 82.136,00 | ZAc 83.998,00 | ZAc 81.854,00 | 2,01M |
| 2026-06-30 | ZAc 82.062,00 | -2,19 % | ZAc 85.740,00 | ZAc 85.766,00 | ZAc 81.154,00 | 2,24M |
| 2026-06-29 | ZAc 83.897,00 | +4,93 % | ZAc 82.940,00 | ZAc 84.972,00 | ZAc 81.832,00 | 1,49M |
| 2026-06-26 | ZAc 79.953,00 | -2,52 % | ZAc 81.332,00 | ZAc 81.668,00 | ZAc 79.833,00 | 1,42M |
| 2026-06-25 | ZAc 82.017,00 | +0,21 % | ZAc 81.773,00 | ZAc 83.432,00 | ZAc 81.664,00 | 1,47M |
| 2026-06-24 | ZAc 81.844,00 | +1,60 % | ZAc 82.300,00 | ZAc 82.900,00 | ZAc 80.916,00 | 2,63M |
| 2026-06-23 | ZAc 80.555,00 | -1,65 % | ZAc 80.100,00 | ZAc 80.997,00 | ZAc 79.551,00 | 1,80M |
| 2026-06-22 | ZAc 81.909,00 | -1,18 % | ZAc 82.600,00 | ZAc 83.270,00 | ZAc 81.227,00 | 1,46M |
| 2026-06-19 | ZAc 82.884,00 | -1,91 % | ZAc 85.360,00 | ZAc 85.483,00 | ZAc 82.707,00 | 3,58M |
| 2026-06-18 | ZAc 84.500,00 | +0,60 % | ZAc 84.400,00 | ZAc 85.271,00 | ZAc 83.340,00 | 4,60M |
| 2026-06-17 | ZAc 84.000,00 | -2,65 % | ZAc 85.000,00 | ZAc 86.017,00 | ZAc 84.000,00 | 2,02M |
| 2026-06-15 | ZAc 86.286,00 | +0,81 % | ZAc 85.389,00 | ZAc 87.000,00 | ZAc 85.326,00 | 1,33M |
| 2026-06-12 | ZAc 85.592,00 | -0,48 % | ZAc 87.350,00 | ZAc 87.880,00 | ZAc 84.935,00 | 1,74M |
| 2026-06-11 | ZAc 86.004,00 | -2,93 % | ZAc 87.500,00 | ZAc 88.232,00 | ZAc 86.004,00 | 2,01M |
| 2026-06-10 | ZAc 88.600,00 | -0,45 % | ZAc 89.992,00 | ZAc 90.486,00 | ZAc 87.617,00 | 2,20M |
| 2026-06-09 | ZAc 88.999,00 | +0,68 % | ZAc 88.305,00 | ZAc 89.831,00 | ZAc 88.289,00 | 1,79M |
| 2026-06-08 | ZAc 88.396,00 | +0,11 % | ZAc 87.005,00 | ZAc 89.532,00 | ZAc 86.894,00 | 1,71M |
| 2026-06-05 | ZAc 88.300,00 | +1,49 % | ZAc 86.800,00 | ZAc 89.678,00 | ZAc 86.922,00 | 1,52M |
| 2026-06-04 | ZAc 87.000,00 | -2,21 % | ZAc 89.003,00 | ZAc 89.459,00 | ZAc 86.999,00 | 1,66M |
| 2026-06-03 | ZAc 88.964,00 | -3,80 % | ZAc 91.600,00 | ZAc 91.713,00 | ZAc 88.653,00 | 2,67M |
| 2026-06-02 | ZAc 92.477,00 | +10,28 % | ZAc 90.400,00 | ZAc 93.920,00 | ZAc 90.005,00 | 2,54M |
| 2026-06-01 | ZAc 83.853,00 | -1,60 % | ZAc 86.500,00 | ZAc 86.665,00 | ZAc 83.853,00 | 1,73M |
| 2026-05-29 | ZAc 85.213,00 | +0,38 % | ZAc 84.700,00 | ZAc 85.848,00 | ZAc 83.933,00 | 2,67M |
| 2026-05-28 | ZAc 84.892,00 | -0,80 % | ZAc 84.100,00 | ZAc 85.163,00 | ZAc 84.000,00 | 924,09K |
| 2026-05-27 | ZAc 85.577,00 | +0,09 % | ZAc 84.510,00 | ZAc 85.903,00 | ZAc 84.510,00 | 1,05M |
| 2026-05-26 | ZAc 85.500,00 | -2,44 % | ZAc 86.659,00 | ZAc 86.824,00 | ZAc 85.306,00 | 1,87M |