Oceana Group Limited OCE
JSE · Südafrika · Kurzlebige Konsumgüter
ZAc 6.310,00-39,00 (-0,61 %)
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 6.334,00 | -0,24 % | ZAc 6.350,00 | ZAc 6.350,00 | ZAc 6.283,00 | 4,45K |
| 2026-09-30 | ZAc 6.349,00 | +0,76 % | ZAc 6.394,00 | ZAc 6.394,00 | ZAc 6.250,00 | 261,36K |
| 2026-09-29 | ZAc 6.301,00 | +0,14 % | ZAc 6.275,00 | ZAc 6.369,00 | ZAc 6.240,00 | 43,08K |
| 2026-09-28 | ZAc 6.292,00 | -1,69 % | ZAc 6.250,00 | ZAc 6.459,00 | ZAc 6.288,00 | 33,34K |
| 2026-09-25 | ZAc 6.400,00 | -0,61 % | ZAc 6.614,00 | ZAc 6.614,00 | ZAc 6.301,00 | 10,20K |
| 2026-09-23 | ZAc 6.439,00 | +0,12 % | ZAc 6.400,00 | ZAc 6.439,00 | ZAc 6.345,00 | 20,19K |
| 2026-09-22 | ZAc 6.431,00 | -2,56 % | ZAc 6.402,00 | ZAc 6.614,00 | ZAc 6.411,00 | 15,03K |
| 2026-09-21 | ZAc 6.600,00 | +3,13 % | ZAc 6.263,00 | ZAc 6.600,00 | ZAc 6.263,00 | 10,36K |
| 2026-09-18 | ZAc 6.400,00 | +0,31 % | ZAc 6.366,00 | ZAc 6.405,00 | ZAc 6.301,00 | 430,75K |
| 2026-09-17 | ZAc 6.380,00 | -0,31 % | ZAc 6.399,00 | ZAc 6.400,00 | ZAc 6.299,00 | 49,59K |
| 2026-09-16 | ZAc 6.400,00 | -0,36 % | ZAc 6.448,00 | ZAc 6.450,00 | ZAc 6.386,00 | 12,39K |
| 2026-09-15 | ZAc 6.423,00 | +0,85 % | ZAc 6.423,00 | ZAc 6.423,00 | ZAc 6.339,00 | 12,85K |
| 2026-09-14 | ZAc 6.369,00 | -0,48 % | ZAc 6.300,00 | ZAc 6.432,00 | ZAc 6.300,00 | 104,81K |
| 2026-09-11 | ZAc 6.400,00 | -0,23 % | ZAc 6.399,00 | ZAc 6.423,00 | ZAc 6.363,00 | 55,89K |
| 2026-09-10 | ZAc 6.415,00 | +1,36 % | ZAc 6.399,00 | ZAc 6.415,00 | ZAc 6.321,00 | 51,27K |
| 2026-09-09 | ZAc 6.329,00 | -1,45 % | ZAc 6.405,00 | ZAc 6.587,00 | ZAc 6.309,00 | 184,09K |
| 2026-09-08 | ZAc 6.422,00 | +1,04 % | ZAc 6.346,00 | ZAc 6.422,00 | ZAc 6.345,00 | 38,86K |
| 2026-09-07 | ZAc 6.356,00 | -0,24 % | ZAc 6.453,00 | ZAc 6.454,00 | ZAc 6.312,00 | 20,23K |
| 2026-09-04 | ZAc 6.371,00 | -0,45 % | ZAc 6.441,00 | ZAc 6.441,00 | ZAc 6.321,00 | 19,38K |
| 2026-09-03 | ZAc 6.400,00 | +0,49 % | ZAc 6.340,00 | ZAc 6.453,00 | ZAc 6.338,00 | 624,58K |
| 2026-09-02 | ZAc 6.369,00 | -0,48 % | ZAc 6.274,00 | ZAc 6.400,00 | ZAc 6.270,00 | 12,51K |
| 2026-09-01 | ZAc 6.400,00 | +1,70 % | ZAc 6.324,00 | ZAc 6.400,00 | ZAc 6.261,00 | 27,84K |
| 2026-08-31 | ZAc 6.293,00 | -2,28 % | ZAc 6.447,00 | ZAc 6.457,00 | ZAc 6.293,00 | 659,94K |
| 2026-08-28 | ZAc 6.440,00 | -0,16 % | ZAc 6.422,00 | ZAc 6.499,00 | ZAc 6.422,00 | 17,21K |
| 2026-08-27 | ZAc 6.450,00 | -0,39 % | ZAc 6.513,00 | ZAc 6.513,00 | ZAc 6.431,00 | 182,00K |
| 2026-08-26 | ZAc 6.475,00 | -0,69 % | ZAc 6.506,00 | ZAc 6.609,00 | ZAc 6.475,00 | 233,67K |
| 2026-08-25 | ZAc 6.520,00 | -1,14 % | ZAc 6.600,00 | ZAc 6.600,00 | ZAc 6.485,00 | 101,57K |
| 2026-08-24 | ZAc 6.595,00 | -2,96 % | ZAc 6.750,00 | ZAc 6.817,00 | ZAc 6.543,00 | 127,04K |
| 2026-08-21 | ZAc 6.796,00 | +0,53 % | ZAc 6.751,00 | ZAc 6.884,00 | ZAc 6.751,00 | 12,38K |
| 2026-08-20 | ZAc 6.760,00 | -0,59 % | ZAc 6.758,00 | ZAc 6.900,00 | ZAc 6.750,00 | 48,61K |
| 2026-08-19 | ZAc 6.800,00 | -1,06 % | ZAc 6.850,00 | ZAc 6.861,00 | ZAc 6.773,00 | 150,07K |
| 2026-08-18 | ZAc 6.873,00 | -1,39 % | ZAc 6.971,00 | ZAc 7.000,00 | ZAc 6.815,00 | 37,55K |
| 2026-08-17 | ZAc 6.970,00 | -0,57 % | ZAc 7.020,00 | ZAc 7.154,00 | ZAc 6.947,00 | 39,48K |
| 2026-08-14 | ZAc 7.010,00 | +0,42 % | ZAc 7.034,00 | ZAc 7.154,00 | ZAc 6.972,00 | 61,05K |
| 2026-08-13 | ZAc 6.981,00 | +0,03 % | ZAc 6.960,00 | ZAc 7.160,00 | ZAc 6.962,00 | 42,58K |
| 2026-08-12 | ZAc 6.979,00 | -1,87 % | ZAc 7.071,00 | ZAc 7.259,00 | ZAc 6.979,00 | 60,14K |
| 2026-08-11 | ZAc 7.112,00 | -0,99 % | ZAc 7.246,00 | ZAc 7.246,00 | ZAc 7.055,00 | 45,84K |
| 2026-08-07 | ZAc 7.183,00 | +0,46 % | ZAc 7.049,00 | ZAc 7.200,00 | ZAc 7.065,00 | 19,65K |
| 2026-08-06 | ZAc 7.150,00 | +0,18 % | ZAc 7.246,00 | ZAc 7.246,00 | ZAc 7.050,00 | 922,43K |
| 2026-08-05 | ZAc 7.137,00 | -0,78 % | ZAc 7.200,00 | ZAc 7.205,00 | ZAc 7.129,00 | 76,56K |
| 2026-08-04 | ZAc 7.193,00 | -0,79 % | ZAc 7.300,00 | ZAc 7.300,00 | ZAc 7.191,00 | 8,45K |
| 2026-08-03 | ZAc 7.250,00 | -1,02 % | ZAc 7.416,00 | ZAc 7.473,00 | ZAc 7.224,00 | 167,82K |
| 2026-07-31 | ZAc 7.325,00 | +1,86 % | ZAc 6.962,00 | ZAc 7.538,00 | ZAc 6.962,00 | 157,83K |
| 2026-07-30 | ZAc 7.191,00 | +0,81 % | ZAc 7.115,00 | ZAc 7.355,00 | ZAc 7.115,00 | 35,50K |
| 2026-07-29 | ZAc 7.133,00 | -0,24 % | ZAc 7.084,00 | ZAc 7.163,00 | ZAc 7.084,00 | 3,87K |
| 2026-07-28 | ZAc 7.150,00 | +2,58 % | ZAc 6.870,00 | ZAc 7.249,00 | ZAc 6.870,00 | 252,12K |
| 2026-07-27 | ZAc 6.970,00 | +1,74 % | ZAc 6.925,00 | ZAc 7.003,00 | ZAc 6.887,00 | 15,31K |
| 2026-07-24 | ZAc 6.851,00 | +1,15 % | ZAc 6.612,00 | ZAc 6.896,00 | ZAc 6.612,00 | 172,98K |
| 2026-07-23 | ZAc 6.773,00 | -1,23 % | ZAc 6.750,00 | ZAc 6.904,00 | ZAc 6.636,00 | 176,56K |
| 2026-07-22 | ZAc 6.857,00 | -2,03 % | ZAc 6.803,00 | ZAc 6.978,00 | ZAc 6.742,00 | 50,57K |
| 2026-07-21 | ZAc 6.999,00 | -1,63 % | ZAc 6.876,00 | ZAc 7.135,00 | ZAc 6.876,00 | 147,85K |
| 2026-07-20 | ZAc 7.115,00 | +4,11 % | ZAc 6.756,00 | ZAc 7.115,00 | ZAc 6.756,00 | 40,99K |
| 2026-07-17 | ZAc 6.834,00 | -1,14 % | ZAc 6.972,00 | ZAc 6.950,00 | ZAc 6.785,00 | 256,44K |
| 2026-07-16 | ZAc 6.913,00 | -1,26 % | ZAc 7.001,00 | ZAc 7.049,00 | ZAc 6.811,00 | 80,19K |
| 2026-07-15 | ZAc 7.001,00 | -2,51 % | ZAc 7.200,00 | ZAc 7.155,00 | ZAc 7.001,00 | 24,44K |
| 2026-07-14 | ZAc 7.181,00 | +1,14 % | ZAc 7.016,00 | ZAc 7.181,00 | ZAc 7.010,00 | 53,65K |
| 2026-07-13 | ZAc 7.100,00 | +1,43 % | ZAc 6.914,00 | ZAc 7.223,00 | ZAc 6.910,00 | 112,57K |
| 2026-07-10 | ZAc 7.000,00 | -2,37 % | ZAc 7.023,00 | ZAc 7.223,00 | ZAc 7.000,00 | 203,70K |
| 2026-07-09 | ZAc 7.170,00 | +2,72 % | ZAc 6.816,00 | ZAc 7.170,00 | ZAc 6.816,00 | 23,45K |
| 2026-07-08 | ZAc 6.980,00 | +2,02 % | ZAc 6.840,00 | ZAc 6.980,00 | ZAc 6.737,00 | 68,22K |
| 2026-07-07 | ZAc 6.842,00 | -1,28 % | ZAc 6.684,00 | ZAc 6.842,00 | ZAc 6.684,00 | 17,91K |
| 2026-07-06 | ZAc 6.931,00 | +1,73 % | ZAc 6.855,00 | ZAc 6.931,00 | ZAc 6.712,00 | 47,22K |
| 2026-07-03 | ZAc 6.813,00 | -1,03 % | ZAc 6.900,00 | ZAc 6.977,00 | ZAc 6.741,00 | 57,62K |
| 2026-07-02 | ZAc 6.884,00 | -0,23 % | ZAc 6.850,00 | ZAc 7.149,00 | ZAc 6.850,00 | 112,04K |
| 2026-07-01 | ZAc 6.900,00 | +1,41 % | ZAc 6.621,00 | ZAc 6.900,00 | ZAc 6.621,00 | 103,99K |
| 2026-06-30 | ZAc 6.804,00 | +1,49 % | ZAc 6.776,00 | ZAc 6.991,00 | ZAc 6.644,00 | 154,25K |
| 2026-06-29 | ZAc 6.704,00 | +0,09 % | ZAc 6.669,00 | ZAc 6.704,00 | ZAc 6.452,00 | 221,06K |
| 2026-06-26 | ZAc 6.698,00 | -0,16 % | ZAc 6.675,00 | ZAc 6.709,00 | ZAc 6.675,00 | 5,01K |
| 2026-06-25 | ZAc 6.709,00 | +0,03 % | ZAc 6.704,00 | ZAc 6.740,00 | ZAc 6.677,00 | 18,72K |
| 2026-06-24 | ZAc 6.707,00 | -1,37 % | ZAc 6.764,00 | ZAc 6.764,00 | ZAc 6.616,00 | 26,36K |
| 2026-06-23 | ZAc 6.800,00 | +0,74 % | ZAc 6.700,00 | ZAc 6.839,00 | ZAc 6.695,00 | 27,13K |
| 2026-06-22 | ZAc 6.750,00 | +0,58 % | ZAc 6.720,00 | ZAc 6.750,00 | ZAc 6.647,00 | 212,40K |
| 2026-06-19 | ZAc 6.711,00 | +1,37 % | ZAc 6.675,00 | ZAc 6.909,00 | ZAc 6.607,00 | 441,45K |
| 2026-06-18 | ZAc 6.620,00 | -0,20 % | ZAc 6.677,00 | ZAc 6.677,00 | ZAc 6.519,00 | 397,29K |
| 2026-06-17 | ZAc 6.633,00 | +2,16 % | ZAc 6.483,00 | ZAc 6.712,00 | ZAc 6.425,00 | 468,15K |
| 2026-06-15 | ZAc 6.493,00 | +0,54 % | ZAc 6.545,00 | ZAc 6.545,00 | ZAc 6.360,00 | 22,89K |
| 2026-06-12 | ZAc 6.458,00 | +0,94 % | ZAc 6.398,00 | ZAc 6.550,00 | ZAc 6.348,00 | 326,05K |
| 2026-06-11 | ZAc 6.398,00 | +0,60 % | ZAc 6.253,00 | ZAc 6.426,00 | ZAc 6.253,00 | 51,33K |
| 2026-06-10 | ZAc 6.360,00 | +0,90 % | ZAc 6.225,00 | ZAc 6.368,00 | ZAc 6.176,00 | 92,40K |
| 2026-06-09 | ZAc 6.303,00 | +0,86 % | ZAc 6.200,00 | ZAc 6.337,00 | ZAc 6.200,00 | 38,55K |
| 2026-06-08 | ZAc 6.249,00 | +0,79 % | ZAc 6.207,00 | ZAc 6.387,00 | ZAc 6.200,00 | 79,20K |
| 2026-06-05 | ZAc 6.200,00 | +1,64 % | ZAc 6.174,00 | ZAc 6.425,00 | ZAc 6.173,00 | 55,53K |
| 2026-06-04 | ZAc 6.100,00 | +0,84 % | ZAc 6.048,00 | ZAc 6.130,00 | ZAc 5.982,00 | 399,95K |
| 2026-06-03 | ZAc 6.049,00 | +0,33 % | ZAc 5.875,00 | ZAc 6.084,00 | ZAc 5.875,00 | 268,18K |
| 2026-06-02 | ZAc 6.029,00 | +1,02 % | ZAc 6.039,00 | ZAc 6.039,00 | ZAc 5.942,00 | 28,20K |
| 2026-06-01 | ZAc 5.968,00 | -0,20 % | ZAc 5.980,00 | ZAc 6.029,00 | ZAc 5.836,00 | 43,71K |
| 2026-05-29 | ZAc 5.980,00 | -1,16 % | ZAc 6.050,00 | ZAc 6.050,00 | ZAc 5.980,00 | 18,57K |
| 2026-05-28 | ZAc 6.050,00 | 0,00 % | ZAc 6.048,00 | ZAc 6.077,00 | ZAc 5.942,00 | 27,32K |
| 2026-05-27 | ZAc 6.050,00 | +1,51 % | ZAc 6.048,00 | ZAc 6.221,00 | ZAc 5.947,00 | 96,45K |
| 2026-05-26 | ZAc 5.960,00 | -0,67 % | ZAc 6.078,00 | ZAc 6.078,00 | ZAc 5.960,00 | 552,78K |