NEPI Rockcastle N.V. NRP
JSE · Südafrika · Finanzen
ZAc 14.271,00-156,00 (-1,08 %)
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 14.267,00 | -1,11 % | ZAc 14.588,00 | ZAc 14.588,00 | ZAc 14.212,00 | 454,73K |
| 2026-09-30 | ZAc 14.427,00 | +0,89 % | ZAc 14.320,00 | ZAc 14.431,00 | ZAc 14.268,00 | 1,85M |
| 2026-09-29 | ZAc 14.300,00 | -0,91 % | ZAc 14.225,00 | ZAc 14.529,00 | ZAc 14.266,00 | 1,25M |
| 2026-09-28 | ZAc 14.432,00 | +0,37 % | ZAc 14.200,00 | ZAc 14.516,00 | ZAc 14.280,00 | 1,44M |
| 2026-09-25 | ZAc 14.379,00 | -0,83 % | ZAc 14.301,00 | ZAc 14.538,00 | ZAc 14.238,00 | 1,56M |
| 2026-09-23 | ZAc 14.500,00 | -1,20 % | ZAc 14.250,00 | ZAc 14.630,00 | ZAc 14.250,00 | 3,00M |
| 2026-09-22 | ZAc 14.676,00 | +0,34 % | ZAc 14.858,00 | ZAc 14.739,00 | ZAc 14.555,00 | 1,19M |
| 2026-09-21 | ZAc 14.626,00 | +1,70 % | ZAc 14.695,00 | ZAc 14.633,00 | ZAc 14.406,00 | 1,18M |
| 2026-09-18 | ZAc 14.382,00 | -0,79 % | ZAc 14.496,00 | ZAc 14.506,00 | ZAc 14.358,00 | 3,28M |
| 2026-09-17 | ZAc 14.496,00 | +0,67 % | ZAc 14.205,00 | ZAc 14.513,00 | ZAc 14.065,00 | 3,66M |
| 2026-09-16 | ZAc 14.400,00 | -0,81 % | ZAc 14.400,00 | ZAc 14.493,00 | ZAc 14.387,00 | 1,07M |
| 2026-09-15 | ZAc 14.518,00 | +0,67 % | ZAc 14.700,00 | ZAc 14.518,00 | ZAc 14.266,00 | 1,62M |
| 2026-09-14 | ZAc 14.421,00 | +0,38 % | ZAc 14.366,00 | ZAc 14.502,00 | ZAc 14.318,00 | 893,31K |
| 2026-09-11 | ZAc 14.366,00 | +0,20 % | ZAc 14.400,00 | ZAc 14.448,00 | ZAc 14.288,00 | 846,81K |
| 2026-09-10 | ZAc 14.338,00 | -0,31 % | ZAc 14.677,00 | ZAc 14.421,00 | ZAc 14.249,00 | 1,60M |
| 2026-09-09 | ZAc 14.383,00 | -3,81 % | ZAc 14.650,00 | ZAc 14.653,00 | ZAc 14.226,00 | 1,24M |
| 2026-09-08 | ZAc 14.952,00 | -0,35 % | ZAc 14.750,00 | ZAc 15.116,00 | ZAc 14.752,00 | 1,04M |
| 2026-09-07 | ZAc 15.005,00 | -0,15 % | ZAc 15.200,00 | ZAc 15.082,00 | ZAc 14.905,00 | 563,70K |
| 2026-09-04 | ZAc 15.028,00 | +0,91 % | ZAc 15.000,00 | ZAc 15.122,00 | ZAc 14.860,00 | 1,36M |
| 2026-09-03 | ZAc 14.892,00 | -0,21 % | ZAc 14.950,00 | ZAc 15.012,00 | ZAc 14.788,00 | 790,67K |
| 2026-09-02 | ZAc 14.923,00 | -0,11 % | ZAc 14.939,00 | ZAc 14.989,00 | ZAc 14.883,00 | 1,01M |
| 2026-09-01 | ZAc 14.940,00 | -1,72 % | ZAc 15.000,00 | ZAc 15.202,00 | ZAc 14.940,00 | 1,82M |
| 2026-08-31 | ZAc 15.201,00 | -0,05 % | ZAc 14.970,00 | ZAc 15.281,00 | ZAc 15.010,00 | 2,49M |
| 2026-08-28 | ZAc 15.209,00 | +1,16 % | ZAc 14.650,00 | ZAc 15.218,00 | ZAc 14.970,00 | 1,39M |
| 2026-08-27 | ZAc 15.035,00 | +0,64 % | ZAc 15.000,00 | ZAc 15.035,00 | ZAc 14.831,00 | 1,44M |
| 2026-08-26 | ZAc 14.940,00 | +0,56 % | ZAc 15.100,00 | ZAc 15.103,00 | ZAc 14.852,00 | 1,57M |
| 2026-08-25 | ZAc 14.857,00 | +0,62 % | ZAc 14.540,00 | ZAc 14.857,00 | ZAc 14.623,00 | 1,34M |
| 2026-08-24 | ZAc 14.765,00 | +0,20 % | ZAc 15.064,00 | ZAc 15.064,00 | ZAc 14.620,00 | 1,61M |
| 2026-08-21 | ZAc 14.736,00 | -1,66 % | ZAc 15.180,00 | ZAc 15.063,00 | ZAc 14.674,00 | 2,20M |
| 2026-08-20 | ZAc 14.984,00 | +0,25 % | ZAc 14.800,00 | ZAc 15.000,00 | ZAc 14.775,00 | 1,97M |
| 2026-08-19 | ZAc 14.947,00 | -0,05 % | ZAc 15.208,00 | ZAc 15.208,00 | ZAc 14.938,00 | 1,18M |
| 2026-08-18 | ZAc 14.955,00 | -1,27 % | ZAc 15.208,00 | ZAc 15.207,00 | ZAc 14.750,00 | 1,58M |
| 2026-08-17 | ZAc 15.147,00 | +0,60 % | ZAc 15.100,00 | ZAc 15.206,00 | ZAc 15.036,00 | 1,14M |
| 2026-08-14 | ZAc 15.056,00 | -0,80 % | ZAc 15.300,00 | ZAc 15.296,00 | ZAc 14.999,00 | 1,49M |
| 2026-08-13 | ZAc 15.178,00 | +0,22 % | ZAc 15.169,00 | ZAc 15.265,00 | ZAc 15.065,00 | 1,46M |
| 2026-08-12 | ZAc 15.144,00 | +0,14 % | ZAc 15.278,00 | ZAc 15.232,00 | ZAc 15.082,00 | 1,61M |
| 2026-08-11 | ZAc 15.123,00 | -0,49 % | ZAc 15.200,00 | ZAc 15.226,00 | ZAc 15.063,00 | 1,34M |
| 2026-08-07 | ZAc 15.198,00 | +0,29 % | ZAc 15.330,00 | ZAc 15.250,00 | ZAc 14.996,00 | 843,11K |
| 2026-08-06 | ZAc 15.154,00 | +0,35 % | ZAc 15.178,00 | ZAc 15.256,00 | ZAc 15.097,00 | 1,26M |
| 2026-08-05 | ZAc 15.101,00 | -0,35 % | ZAc 15.300,00 | ZAc 15.236,00 | ZAc 14.981,00 | 1,23M |
| 2026-08-04 | ZAc 15.154,00 | +0,36 % | ZAc 15.000,00 | ZAc 15.202,00 | ZAc 15.045,00 | 1,31M |
| 2026-08-03 | ZAc 15.100,00 | -0,26 % | ZAc 15.071,00 | ZAc 15.180,00 | ZAc 15.070,00 | 1,62M |
| 2026-07-31 | ZAc 15.140,00 | +1,18 % | ZAc 14.502,00 | ZAc 15.140,00 | ZAc 14.872,00 | 2,51M |
| 2026-07-30 | ZAc 14.963,00 | +0,46 % | ZAc 14.602,00 | ZAc 14.990,00 | ZAc 14.720,00 | 1,29M |
| 2026-07-29 | ZAc 14.895,00 | +0,30 % | ZAc 14.982,00 | ZAc 14.981,00 | ZAc 14.778,00 | 1,52M |
| 2026-07-28 | ZAc 14.850,00 | +0,09 % | ZAc 14.900,00 | ZAc 14.913,00 | ZAc 14.737,00 | 1,17M |
| 2026-07-27 | ZAc 14.837,00 | -0,37 % | ZAc 14.950,00 | ZAc 14.950,00 | ZAc 14.761,00 | 909,71K |
| 2026-07-24 | ZAc 14.892,00 | +0,81 % | ZAc 14.511,00 | ZAc 14.892,00 | ZAc 14.634,00 | 787,96K |
| 2026-07-23 | ZAc 14.773,00 | -0,72 % | ZAc 14.982,00 | ZAc 14.981,00 | ZAc 14.559,00 | 1,32M |
| 2026-07-22 | ZAc 14.880,00 | -0,30 % | ZAc 14.982,00 | ZAc 14.966,00 | ZAc 14.800,00 | 1,09M |
| 2026-07-21 | ZAc 14.925,00 | +0,22 % | ZAc 14.773,00 | ZAc 14.968,00 | ZAc 14.720,00 | 1,58M |
| 2026-07-20 | ZAc 14.892,00 | -0,50 % | ZAc 14.600,00 | ZAc 14.982,00 | ZAc 14.788,00 | 1,02M |
| 2026-07-17 | ZAc 14.967,00 | +0,32 % | ZAc 14.922,00 | ZAc 14.987,00 | ZAc 14.742,00 | 1,87M |
| 2026-07-16 | ZAc 14.920,00 | +0,13 % | ZAc 14.922,00 | ZAc 14.953,00 | ZAc 14.817,00 | 1,19M |
| 2026-07-15 | ZAc 14.900,00 | +0,68 % | ZAc 14.922,00 | ZAc 14.900,00 | ZAc 14.705,00 | 1,19M |
| 2026-07-14 | ZAc 14.800,00 | -0,34 % | ZAc 14.655,00 | ZAc 14.843,00 | ZAc 14.619,00 | 967,35K |
| 2026-07-13 | ZAc 14.851,00 | +0,55 % | ZAc 14.900,00 | ZAc 14.881,00 | ZAc 14.666,00 | 917,16K |
| 2026-07-10 | ZAc 14.770,00 | +0,93 % | ZAc 14.700,00 | ZAc 14.872,00 | ZAc 14.671,00 | 1,38M |
| 2026-07-09 | ZAc 14.634,00 | +0,81 % | ZAc 14.857,00 | ZAc 14.634,00 | ZAc 14.444,00 | 1,08M |
| 2026-07-08 | ZAc 14.516,00 | -1,19 % | ZAc 14.660,00 | ZAc 14.644,00 | ZAc 14.388,00 | 1,63M |
| 2026-07-07 | ZAc 14.691,00 | +0,26 % | ZAc 14.858,00 | ZAc 14.755,00 | ZAc 14.620,00 | 1,13M |
| 2026-07-06 | ZAc 14.653,00 | +0,03 % | ZAc 14.855,00 | ZAc 14.855,00 | ZAc 14.590,00 | 1,09M |
| 2026-07-03 | ZAc 14.648,00 | +0,51 % | ZAc 14.709,00 | ZAc 14.721,00 | ZAc 14.596,00 | 851,50K |
| 2026-07-02 | ZAc 14.574,00 | +0,42 % | ZAc 14.255,00 | ZAc 14.659,00 | ZAc 14.490,00 | 1,28M |
| 2026-07-01 | ZAc 14.513,00 | -0,91 % | ZAc 14.850,00 | ZAc 14.704,00 | ZAc 14.455,00 | 1,04M |
| 2026-06-30 | ZAc 14.647,00 | -0,33 % | ZAc 14.670,00 | ZAc 14.766,00 | ZAc 14.519,00 | 2,03M |
| 2026-06-29 | ZAc 14.695,00 | +0,17 % | ZAc 14.650,00 | ZAc 14.795,00 | ZAc 14.680,00 | 740,21K |
| 2026-06-26 | ZAc 14.670,00 | +0,04 % | ZAc 14.642,00 | ZAc 14.698,00 | ZAc 14.597,00 | 864,47K |
| 2026-06-25 | ZAc 14.664,00 | +0,93 % | ZAc 14.599,00 | ZAc 14.834,00 | ZAc 14.410,00 | 1,43M |
| 2026-06-24 | ZAc 14.529,00 | -0,08 % | ZAc 14.251,00 | ZAc 14.600,00 | ZAc 14.251,00 | 1,27M |
| 2026-06-23 | ZAc 14.540,00 | +0,28 % | ZAc 14.053,00 | ZAc 14.563,00 | ZAc 14.365,00 | 1,59M |
| 2026-06-22 | ZAc 14.500,00 | +0,05 % | ZAc 14.550,00 | ZAc 14.578,00 | ZAc 14.407,00 | 2,32M |
| 2026-06-19 | ZAc 14.493,00 | +0,65 % | ZAc 14.400,00 | ZAc 14.519,00 | ZAc 14.217,00 | 4,94M |
| 2026-06-18 | ZAc 14.400,00 | -0,19 % | ZAc 14.550,00 | ZAc 14.507,00 | ZAc 14.314,00 | 3,85M |
| 2026-06-17 | ZAc 14.428,00 | +0,39 % | ZAc 13.822,00 | ZAc 14.514,00 | ZAc 14.195,50 | 1,00M |
| 2026-06-15 | ZAc 14.372,00 | +1,21 % | ZAc 14.175,00 | ZAc 14.537,00 | ZAc 14.294,00 | 1,23M |
| 2026-06-12 | ZAc 14.200,00 | +0,01 % | ZAc 14.094,00 | ZAc 14.424,00 | ZAc 14.161,00 | 1,49M |
| 2026-06-11 | ZAc 14.199,00 | +1,07 % | ZAc 14.048,00 | ZAc 14.310,00 | ZAc 13.968,00 | 974,45K |
| 2026-06-10 | ZAc 14.048,00 | -0,08 % | ZAc 14.399,00 | ZAc 14.180,00 | ZAc 14.041,00 | 895,37K |
| 2026-06-09 | ZAc 14.059,00 | +1,33 % | ZAc 13.750,00 | ZAc 14.155,00 | ZAc 13.869,00 | 1,55M |
| 2026-06-08 | ZAc 13.875,00 | +0,62 % | ZAc 13.740,00 | ZAc 14.003,00 | ZAc 13.740,00 | 1,70M |
| 2026-06-05 | ZAc 13.790,00 | -0,57 % | ZAc 13.800,00 | ZAc 13.892,00 | ZAc 13.695,00 | 1,25M |
| 2026-06-04 | ZAc 13.869,00 | -0,91 % | ZAc 13.900,00 | ZAc 14.042,00 | ZAc 13.825,00 | 1,22M |
| 2026-06-03 | ZAc 13.996,00 | +0,37 % | ZAc 13.945,00 | ZAc 14.064,00 | ZAc 13.927,00 | 837,36K |
| 2026-06-02 | ZAc 13.945,00 | -0,43 % | ZAc 13.901,00 | ZAc 14.116,00 | ZAc 13.903,00 | 1,39M |
| 2026-06-01 | ZAc 14.005,00 | -1,22 % | ZAc 14.000,00 | ZAc 14.215,00 | ZAc 13.909,00 | 1,42M |
| 2026-05-29 | ZAc 14.178,00 | -0,98 % | ZAc 14.599,00 | ZAc 14.388,00 | ZAc 14.147,00 | 4,93M |
| 2026-05-28 | ZAc 14.319,00 | -0,10 % | ZAc 14.010,00 | ZAc 14.331,00 | ZAc 14.210,00 | 1,02M |
| 2026-05-27 | ZAc 14.333,00 | -0,14 % | ZAc 14.379,00 | ZAc 14.490,00 | ZAc 14.242,00 | 880,15K |
| 2026-05-26 | ZAc 14.353,00 | +0,61 % | ZAc 14.267,00 | ZAc 14.428,00 | ZAc 14.192,00 | 1,04M |