Netcare Limited NTC
JSE · Südafrika · Gesundheitsdienstleistungen
ZAc 1.772,00+24,00 (+1,37 %)
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 1.774,00 | +1,49 % | ZAc 1.739,00 | ZAc 1.775,00 | ZAc 1.707,00 | 1,25M |
| 2026-09-30 | ZAc 1.748,00 | -0,06 % | ZAc 1.749,00 | ZAc 1.766,00 | ZAc 1.742,00 | 3,66M |
| 2026-09-29 | ZAc 1.749,00 | -1,02 % | ZAc 1.797,00 | ZAc 1.771,00 | ZAc 1.749,00 | 1,53M |
| 2026-09-28 | ZAc 1.767,00 | +0,28 % | ZAc 1.771,00 | ZAc 1.785,00 | ZAc 1.765,00 | 1,65M |
| 2026-09-25 | ZAc 1.762,00 | -0,73 % | ZAc 1.794,00 | ZAc 1.794,00 | ZAc 1.759,00 | 673,15K |
| 2026-09-23 | ZAc 1.775,00 | -0,56 % | ZAc 1.762,00 | ZAc 1.790,00 | ZAc 1.759,00 | 1,26M |
| 2026-09-22 | ZAc 1.785,00 | -0,45 % | ZAc 1.798,00 | ZAc 1.800,00 | ZAc 1.770,00 | 1,60M |
| 2026-09-21 | ZAc 1.793,00 | +0,22 % | ZAc 1.810,00 | ZAc 1.805,00 | ZAc 1.792,00 | 1,66M |
| 2026-09-18 | ZAc 1.789,00 | -1,16 % | ZAc 1.804,00 | ZAc 1.811,00 | ZAc 1.786,00 | 19,03M |
| 2026-09-17 | ZAc 1.810,00 | +0,78 % | ZAc 1.817,00 | ZAc 1.804,00 | ZAc 1.775,00 | 1,90M |
| 2026-09-16 | ZAc 1.796,00 | +0,90 % | ZAc 1.759,00 | ZAc 1.796,00 | ZAc 1.765,00 | 2,11M |
| 2026-09-15 | ZAc 1.780,00 | -0,34 % | ZAc 1.771,00 | ZAc 1.790,00 | ZAc 1.767,00 | 3,11M |
| 2026-09-14 | ZAc 1.786,00 | -0,67 % | ZAc 1.798,00 | ZAc 1.810,00 | ZAc 1.786,00 | 1,83M |
| 2026-09-11 | ZAc 1.798,00 | -0,50 % | ZAc 1.785,00 | ZAc 1.826,00 | ZAc 1.788,00 | 2,19M |
| 2026-09-10 | ZAc 1.807,00 | -0,22 % | ZAc 1.775,00 | ZAc 1.824,00 | ZAc 1.796,00 | 1,34M |
| 2026-09-09 | ZAc 1.811,00 | -0,66 % | ZAc 1.835,00 | ZAc 1.823,00 | ZAc 1.790,00 | 1,21M |
| 2026-09-08 | ZAc 1.823,00 | +1,28 % | ZAc 1.837,00 | ZAc 1.837,00 | ZAc 1.797,00 | 1,52M |
| 2026-09-07 | ZAc 1.800,00 | -0,77 % | ZAc 1.834,00 | ZAc 1.831,00 | ZAc 1.787,00 | 1,91M |
| 2026-09-04 | ZAc 1.814,00 | +0,33 % | ZAc 1.859,00 | ZAc 1.820,00 | ZAc 1.798,00 | 2,04M |
| 2026-09-03 | ZAc 1.808,00 | +1,01 % | ZAc 1.775,00 | ZAc 1.808,00 | ZAc 1.782,00 | 2,61M |
| 2026-09-02 | ZAc 1.790,00 | -1,10 % | ZAc 1.795,00 | ZAc 1.813,00 | ZAc 1.776,00 | 2,91M |
| 2026-09-01 | ZAc 1.810,00 | +0,50 % | ZAc 1.816,00 | ZAc 1.830,00 | ZAc 1.787,00 | 2,56M |
| 2026-08-31 | ZAc 1.801,00 | -0,77 % | ZAc 1.830,00 | ZAc 1.820,00 | ZAc 1.801,00 | 3,98M |
| 2026-08-28 | ZAc 1.815,00 | +0,89 % | ZAc 1.772,00 | ZAc 1.819,00 | ZAc 1.796,00 | 2,10M |
| 2026-08-27 | ZAc 1.799,00 | +0,50 % | ZAc 1.782,00 | ZAc 1.805,00 | ZAc 1.773,00 | 4,08M |
| 2026-08-26 | ZAc 1.790,00 | -1,05 % | ZAc 1.809,00 | ZAc 1.836,00 | ZAc 1.784,00 | 5,41M |
| 2026-08-25 | ZAc 1.809,00 | +0,95 % | ZAc 1.810,00 | ZAc 1.806,00 | ZAc 1.785,00 | 2,67M |
| 2026-08-24 | ZAc 1.792,00 | -1,10 % | ZAc 1.782,00 | ZAc 1.814,00 | ZAc 1.784,00 | 4,21M |
| 2026-08-21 | ZAc 1.812,00 | +0,06 % | ZAc 1.840,00 | ZAc 1.840,00 | ZAc 1.784,00 | 5,20M |
| 2026-08-20 | ZAc 1.811,00 | -1,15 % | ZAc 1.810,00 | ZAc 1.829,00 | ZAc 1.800,00 | 2,72M |
| 2026-08-19 | ZAc 1.832,00 | +0,05 % | ZAc 1.850,00 | ZAc 1.841,00 | ZAc 1.811,00 | 3,35M |
| 2026-08-18 | ZAc 1.831,00 | -0,11 % | ZAc 1.870,00 | ZAc 1.846,00 | ZAc 1.818,00 | 3,96M |
| 2026-08-17 | ZAc 1.833,00 | -0,81 % | ZAc 1.856,00 | ZAc 1.856,00 | ZAc 1.819,00 | 2,83M |
| 2026-08-14 | ZAc 1.848,00 | +0,05 % | ZAc 1.847,00 | ZAc 1.849,00 | ZAc 1.837,00 | 2,93M |
| 2026-08-13 | ZAc 1.847,00 | -0,86 % | ZAc 1.867,00 | ZAc 1.874,00 | ZAc 1.842,00 | 3,93M |
| 2026-08-12 | ZAc 1.863,00 | -1,01 % | ZAc 1.905,00 | ZAc 1.895,00 | ZAc 1.856,00 | 2,61M |
| 2026-08-11 | ZAc 1.882,00 | -0,95 % | ZAc 1.900,00 | ZAc 1.905,00 | ZAc 1.855,00 | 6,71M |
| 2026-08-07 | ZAc 1.900,00 | -0,68 % | ZAc 1.908,00 | ZAc 1.927,00 | ZAc 1.895,00 | 13,00M |
| 2026-08-06 | ZAc 1.913,00 | -0,26 % | ZAc 1.943,00 | ZAc 1.939,00 | ZAc 1.912,00 | 5,91M |
| 2026-08-05 | ZAc 1.918,00 | +0,21 % | ZAc 1.932,00 | ZAc 1.942,00 | ZAc 1.917,00 | 4,00M |
| 2026-08-04 | ZAc 1.914,00 | -0,42 % | ZAc 1.919,00 | ZAc 1.936,00 | ZAc 1.911,00 | 4,81M |
| 2026-08-03 | ZAc 1.922,00 | +1,53 % | ZAc 1.916,00 | ZAc 1.931,00 | ZAc 1.894,00 | 5,72M |
| 2026-07-31 | ZAc 1.893,00 | -0,11 % | ZAc 1.915,00 | ZAc 1.920,00 | ZAc 1.893,00 | 21,37M |
| 2026-07-30 | ZAc 1.895,00 | +0,32 % | ZAc 1.899,00 | ZAc 1.907,00 | ZAc 1.873,00 | 4,22M |
| 2026-07-29 | ZAc 1.889,00 | +2,05 % | ZAc 1.880,00 | ZAc 1.896,00 | ZAc 1.856,00 | 4,72M |
| 2026-07-28 | ZAc 1.851,00 | +0,82 % | ZAc 1.836,00 | ZAc 1.858,00 | ZAc 1.830,00 | 5,38M |
| 2026-07-27 | ZAc 1.836,00 | +1,44 % | ZAc 1.828,00 | ZAc 1.838,00 | ZAc 1.822,00 | 9,49M |
| 2026-07-24 | ZAc 1.810,00 | +0,61 % | ZAc 1.804,00 | ZAc 1.828,00 | ZAc 1.796,00 | 12,35M |
| 2026-07-23 | ZAc 1.799,00 | -1,85 % | ZAc 1.855,00 | ZAc 1.831,00 | ZAc 1.771,00 | 4,05M |
| 2026-07-22 | ZAc 1.833,00 | -0,16 % | ZAc 1.859,00 | ZAc 1.845,00 | ZAc 1.822,00 | 2,88M |
| 2026-07-21 | ZAc 1.836,00 | -0,81 % | ZAc 1.845,00 | ZAc 1.868,00 | ZAc 1.828,00 | 3,44M |
| 2026-07-20 | ZAc 1.851,00 | -0,54 % | ZAc 1.873,00 | ZAc 1.879,00 | ZAc 1.851,00 | 2,31M |
| 2026-07-17 | ZAc 1.861,00 | -0,80 % | ZAc 1.822,00 | ZAc 1.874,00 | ZAc 1.826,00 | 3,38M |
| 2026-07-16 | ZAc 1.876,00 | +0,32 % | ZAc 1.857,00 | ZAc 1.886,00 | ZAc 1.854,00 | 2,94M |
| 2026-07-15 | ZAc 1.870,00 | -0,53 % | ZAc 1.873,00 | ZAc 1.896,00 | ZAc 1.866,00 | 3,04M |
| 2026-07-14 | ZAc 1.880,00 | -0,42 % | ZAc 1.872,00 | ZAc 1.904,00 | ZAc 1.872,00 | 5,16M |
| 2026-07-13 | ZAc 1.888,00 | +1,51 % | ZAc 1.857,00 | ZAc 1.893,00 | ZAc 1.853,00 | 4,01M |
| 2026-07-10 | ZAc 1.860,00 | +1,58 % | ZAc 1.822,00 | ZAc 1.875,00 | ZAc 1.834,00 | 3,49M |
| 2026-07-09 | ZAc 1.831,00 | +0,99 % | ZAc 1.800,00 | ZAc 1.868,00 | ZAc 1.827,00 | 4,58M |
| 2026-07-08 | ZAc 1.813,00 | -2,05 % | ZAc 1.809,00 | ZAc 1.823,00 | ZAc 1.790,00 | 4,16M |
| 2026-07-07 | ZAc 1.851,00 | -0,64 % | ZAc 1.855,00 | ZAc 1.871,00 | ZAc 1.850,00 | 1,73M |
| 2026-07-06 | ZAc 1.863,00 | +0,11 % | ZAc 1.866,00 | ZAc 1.880,00 | ZAc 1.826,00 | 2,32M |
| 2026-07-03 | ZAc 1.861,00 | +1,58 % | ZAc 1.820,00 | ZAc 1.861,00 | ZAc 1.820,00 | 2,51M |
| 2026-07-02 | ZAc 1.832,00 | +1,78 % | ZAc 1.798,00 | ZAc 1.843,00 | ZAc 1.790,00 | 2,35M |
| 2026-07-01 | ZAc 1.800,00 | -0,22 % | ZAc 1.783,00 | ZAc 1.820,00 | ZAc 1.783,00 | 5,52M |
| 2026-06-30 | ZAc 1.804,00 | +0,39 % | ZAc 1.790,00 | ZAc 1.810,00 | ZAc 1.790,00 | 1,68M |
| 2026-06-29 | ZAc 1.797,00 | +1,47 % | ZAc 1.770,00 | ZAc 1.810,00 | ZAc 1.769,00 | 1,17M |
| 2026-06-26 | ZAc 1.771,00 | -0,95 % | ZAc 1.796,00 | ZAc 1.787,00 | ZAc 1.765,00 | 1,87M |
| 2026-06-25 | ZAc 1.788,00 | +0,68 % | ZAc 1.790,00 | ZAc 1.795,00 | ZAc 1.700,00 | 1,58M |
| 2026-06-24 | ZAc 1.776,00 | -0,06 % | ZAc 1.778,00 | ZAc 1.781,00 | ZAc 1.760,00 | 1,06M |
| 2026-06-23 | ZAc 1.777,00 | +0,40 % | ZAc 1.771,00 | ZAc 1.777,00 | ZAc 1.746,00 | 1,06M |
| 2026-06-22 | ZAc 1.770,00 | -1,34 % | ZAc 1.741,00 | ZAc 1.801,00 | ZAc 1.741,00 | 1,48M |
| 2026-06-19 | ZAc 1.794,00 | +2,16 % | ZAc 1.759,00 | ZAc 1.802,00 | ZAc 1.753,00 | 5,18M |
| 2026-06-18 | ZAc 1.756,00 | +1,74 % | ZAc 1.735,00 | ZAc 1.764,00 | ZAc 1.710,00 | 4,08M |
| 2026-06-17 | ZAc 1.726,00 | +0,06 % | ZAc 1.726,00 | ZAc 1.734,00 | ZAc 1.711,00 | 1,30M |
| 2026-06-15 | ZAc 1.725,00 | +2,43 % | ZAc 1.657,00 | ZAc 1.737,00 | ZAc 1.691,00 | 4,33M |
| 2026-06-12 | ZAc 1.684,00 | +1,32 % | ZAc 1.695,00 | ZAc 1.691,00 | ZAc 1.664,00 | 1,83M |
| 2026-06-11 | ZAc 1.662,00 | +0,12 % | ZAc 1.661,00 | ZAc 1.668,00 | ZAc 1.646,00 | 2,83M |
| 2026-06-10 | ZAc 1.660,00 | -0,95 % | ZAc 1.671,00 | ZAc 1.683,00 | ZAc 1.654,00 | 1,29M |
| 2026-06-09 | ZAc 1.676,00 | -1,00 % | ZAc 1.690,00 | ZAc 1.700,00 | ZAc 1.667,00 | 2,33M |
| 2026-06-08 | ZAc 1.693,00 | -0,24 % | ZAc 1.697,00 | ZAc 1.704,00 | ZAc 1.684,00 | 2,90M |
| 2026-06-05 | ZAc 1.697,00 | -0,06 % | ZAc 1.680,00 | ZAc 1.725,00 | ZAc 1.685,00 | 5,95M |
| 2026-06-04 | ZAc 1.698,00 | +0,59 % | ZAc 1.705,00 | ZAc 1.713,00 | ZAc 1.689,00 | 5,10M |
| 2026-06-03 | ZAc 1.688,00 | -1,00 % | ZAc 1.680,00 | ZAc 1.703,00 | ZAc 1.681,00 | 3,99M |
| 2026-06-02 | ZAc 1.705,00 | +0,59 % | ZAc 1.715,00 | ZAc 1.718,00 | ZAc 1.681,00 | 6,64M |
| 2026-06-01 | ZAc 1.695,00 | -4,13 % | ZAc 1.720,00 | ZAc 1.753,00 | ZAc 1.695,00 | 4,78M |
| 2026-05-29 | ZAc 1.768,00 | -0,39 % | ZAc 1.800,00 | ZAc 1.783,00 | ZAc 1.745,00 | 9,72M |
| 2026-05-28 | ZAc 1.775,00 | -0,34 % | ZAc 1.784,00 | ZAc 1.788,00 | ZAc 1.734,00 | 3,73M |
| 2026-05-27 | ZAc 1.781,00 | +0,74 % | ZAc 1.760,00 | ZAc 1.802,00 | ZAc 1.754,00 | 3,82M |
| 2026-05-26 | ZAc 1.768,00 | -1,78 % | ZAc 1.800,00 | ZAc 1.818,00 | ZAc 1.742,00 | 2,62M |