Octodec Investments Limited OCT
JSE · Südafrika · Finanzen
ZAc 1.750,00-15,00 (-0,85 %)
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 1.750,00 | -0,85 % | ZAc 1.765,00 | ZAc 1.765,00 | ZAc 1.750,00 | 26 |
| 2026-09-30 | ZAc 1.765,00 | 0,00 % | ZAc 1.764,00 | ZAc 1.765,00 | ZAc 1.721,00 | 48,94K |
| 2026-09-29 | ZAc 1.765,00 | -1,23 % | ZAc 1.784,00 | ZAc 1.786,00 | ZAc 1.733,00 | 10,09K |
| 2026-09-28 | ZAc 1.787,00 | -0,06 % | ZAc 1.788,00 | ZAc 1.788,00 | ZAc 1.786,00 | 960 |
| 2026-09-25 | ZAc 1.788,00 | +3,95 % | ZAc 1.788,00 | ZAc 1.788,00 | ZAc 1.720,00 | 649 |
| 2026-09-23 | ZAc 1.720,00 | -1,15 % | ZAc 1.750,00 | ZAc 1.740,00 | ZAc 1.720,00 | 75,47K |
| 2026-09-22 | ZAc 1.740,00 | -1,36 % | ZAc 1.774,00 | ZAc 1.774,00 | ZAc 1.740,00 | 23,35K |
| 2026-09-21 | ZAc 1.764,00 | -0,23 % | ZAc 1.768,00 | ZAc 1.768,00 | ZAc 1.740,00 | 26,42K |
| 2026-09-18 | ZAc 1.768,00 | +1,26 % | ZAc 1.776,00 | ZAc 1.777,00 | ZAc 1.730,00 | 132,64K |
| 2026-09-17 | ZAc 1.746,00 | -1,19 % | ZAc 1.784,00 | ZAc 1.784,00 | ZAc 1.740,00 | 56,03K |
| 2026-09-16 | ZAc 1.767,00 | +1,55 % | ZAc 1.768,00 | ZAc 1.768,00 | ZAc 1.740,00 | 292 |
| 2026-09-15 | ZAc 1.740,00 | -0,46 % | ZAc 1.748,00 | ZAc 1.775,00 | ZAc 1.740,00 | 5,98K |
| 2026-09-14 | ZAc 1.748,00 | -0,11 % | ZAc 1.747,00 | ZAc 1.776,00 | ZAc 1.748,00 | 12,38K |
| 2026-09-11 | ZAc 1.750,00 | -0,96 % | ZAc 1.767,00 | ZAc 1.784,00 | ZAc 1.741,00 | 5,25K |
| 2026-09-10 | ZAc 1.767,00 | +1,14 % | ZAc 1.780,00 | ZAc 1.780,00 | ZAc 1.741,00 | 10,00K |
| 2026-09-09 | ZAc 1.747,00 | -1,80 % | ZAc 1.774,00 | ZAc 1.795,00 | ZAc 1.747,00 | 1,01K |
| 2026-09-08 | ZAc 1.779,00 | -0,61 % | ZAc 1.792,00 | ZAc 1.792,00 | ZAc 1.750,00 | 14,22K |
| 2026-09-07 | ZAc 1.790,00 | +1,94 % | ZAc 1.790,00 | ZAc 1.790,00 | ZAc 1.790,00 | 21 |
| 2026-09-04 | ZAc 1.756,00 | -0,68 % | ZAc 1.769,00 | ZAc 1.769,00 | ZAc 1.755,00 | 642 |
| 2026-09-03 | ZAc 1.768,00 | -0,56 % | ZAc 1.761,00 | ZAc 1.769,00 | ZAc 1.760,00 | 20,97K |
| 2026-09-02 | ZAc 1.778,00 | -0,78 % | ZAc 1.792,00 | ZAc 1.792,00 | ZAc 1.740,00 | 30,94K |
| 2026-09-01 | ZAc 1.792,00 | +2,99 % | ZAc 1.798,00 | ZAc 1.798,00 | ZAc 1.740,00 | 56,63K |
| 2026-08-31 | ZAc 1.740,00 | 0,00 % | ZAc 1.801,00 | ZAc 1.801,00 | ZAc 1.730,00 | 329,06K |
| 2026-08-28 | ZAc 1.740,00 | -1,58 % | ZAc 1.798,00 | ZAc 1.798,00 | ZAc 1.740,00 | 32,42K |
| 2026-08-27 | ZAc 1.768,00 | -1,78 % | ZAc 1.805,00 | ZAc 1.805,00 | ZAc 1.768,00 | 156,98K |
| 2026-08-26 | ZAc 1.800,00 | +0,06 % | ZAc 1.799,00 | ZAc 1.800,00 | ZAc 1.797,00 | 23,57K |
| 2026-08-25 | ZAc 1.799,00 | 0,00 % | ZAc 1.790,00 | ZAc 1.799,00 | ZAc 1.740,00 | 23,13K |
| 2026-08-24 | ZAc 1.799,00 | +3,87 % | ZAc 1.760,00 | ZAc 1.799,00 | ZAc 1.760,00 | 10,11K |
| 2026-08-21 | ZAc 1.732,00 | -1,25 % | ZAc 1.755,00 | ZAc 1.760,00 | ZAc 1.730,00 | 15,07K |
| 2026-08-20 | ZAc 1.754,00 | +0,80 % | ZAc 1.736,00 | ZAc 1.754,00 | ZAc 1.730,00 | 13,83K |
| 2026-08-19 | ZAc 1.740,00 | 0,00 % | ZAc 1.759,00 | ZAc 1.759,00 | ZAc 1.731,00 | 5,24K |
| 2026-08-18 | ZAc 1.740,00 | 0,00 % | ZAc 1.740,00 | ZAc 1.760,00 | ZAc 1.740,00 | 20,03K |
| 2026-08-17 | ZAc 1.740,00 | -2,68 % | ZAc 1.788,00 | ZAc 1.792,00 | ZAc 1.739,00 | 12,90K |
| 2026-08-14 | ZAc 1.788,00 | +2,76 % | ZAc 1.725,00 | ZAc 1.799,00 | ZAc 1.725,00 | 19,41K |
| 2026-08-13 | ZAc 1.740,00 | +0,87 % | ZAc 1.750,00 | ZAc 1.750,00 | ZAc 1.725,00 | 8,76K |
| 2026-08-12 | ZAc 1.725,00 | +0,64 % | ZAc 1.750,00 | ZAc 1.750,00 | ZAc 1.725,00 | 988 |
| 2026-08-11 | ZAc 1.714,00 | -2,00 % | ZAc 1.749,00 | ZAc 1.749,00 | ZAc 1.714,00 | 145,50K |
| 2026-08-07 | ZAc 1.749,00 | +4,42 % | ZAc 1.725,00 | ZAc 1.749,00 | ZAc 1.724,00 | 11,30K |
| 2026-08-06 | ZAc 1.675,00 | -3,62 % | ZAc 1.740,00 | ZAc 1.740,00 | ZAc 1.675,00 | 12,99K |
| 2026-08-05 | ZAc 1.738,00 | -0,69 % | ZAc 1.750,00 | ZAc 1.750,00 | ZAc 1.700,00 | 9,44K |
| 2026-08-04 | ZAc 1.750,00 | +1,45 % | ZAc 1.800,00 | ZAc 1.800,00 | ZAc 1.691,00 | 10,90K |
| 2026-08-03 | ZAc 1.725,00 | -0,81 % | ZAc 1.799,00 | ZAc 1.799,00 | ZAc 1.720,00 | 175,30K |
| 2026-07-31 | ZAc 1.739,00 | +0,23 % | ZAc 1.720,00 | ZAc 1.780,00 | ZAc 1.720,00 | 134,70K |
| 2026-07-30 | ZAc 1.735,00 | +0,29 % | ZAc 1.702,00 | ZAc 1.749,00 | ZAc 1.702,00 | 72,12K |
| 2026-07-29 | ZAc 1.730,00 | -0,17 % | ZAc 1.750,00 | ZAc 1.750,00 | ZAc 1.706,00 | 110,64K |
| 2026-07-28 | ZAc 1.733,00 | +0,17 % | ZAc 1.748,00 | ZAc 1.750,00 | ZAc 1.676,00 | 41,45K |
| 2026-07-27 | ZAc 1.730,00 | 0,00 % | ZAc 1.750,00 | ZAc 1.750,00 | ZAc 1.701,00 | 22,89K |
| 2026-07-24 | ZAc 1.730,00 | +0,06 % | ZAc 1.720,00 | ZAc 1.750,00 | ZAc 1.720,00 | 26,85K |
| 2026-07-23 | ZAc 1.729,00 | -1,20 % | ZAc 1.750,00 | ZAc 1.750,00 | ZAc 1.699,00 | 37,98K |
| 2026-07-22 | ZAc 1.750,00 | +0,52 % | ZAc 1.750,00 | ZAc 1.750,00 | ZAc 1.676,00 | 23,43K |
| 2026-07-21 | ZAc 1.741,00 | -0,51 % | ZAc 1.701,00 | ZAc 1.750,00 | ZAc 1.650,00 | 58,95K |
| 2026-07-20 | ZAc 1.750,00 | +4,67 % | ZAc 1.710,00 | ZAc 1.750,00 | ZAc 1.710,00 | 11,25K |
| 2026-07-17 | ZAc 1.672,00 | -4,18 % | ZAc 1.693,00 | ZAc 1.749,00 | ZAc 1.650,00 | 9,74K |
| 2026-07-16 | ZAc 1.745,00 | +0,29 % | ZAc 1.750,00 | ZAc 1.750,00 | ZAc 1.680,00 | 27,16K |
| 2026-07-15 | ZAc 1.740,00 | +0,64 % | ZAc 1.727,00 | ZAc 1.740,00 | ZAc 1.712,00 | 16,06K |
| 2026-07-14 | ZAc 1.729,00 | 0,00 % | ZAc 1.739,00 | ZAc 1.740,00 | ZAc 1.712,00 | 63,33K |
| 2026-07-13 | ZAc 1.729,00 | -0,80 % | ZAc 1.743,00 | ZAc 1.743,00 | ZAc 1.680,00 | 23,02K |
| 2026-07-10 | ZAc 1.743,00 | -0,40 % | ZAc 1.741,00 | ZAc 1.743,00 | ZAc 1.701,00 | 15,00K |
| 2026-07-09 | ZAc 1.750,00 | +1,21 % | ZAc 1.729,00 | ZAc 1.750,00 | ZAc 1.696,00 | 11,79K |
| 2026-07-08 | ZAc 1.729,00 | -0,06 % | ZAc 1.749,00 | ZAc 1.749,00 | ZAc 1.695,00 | 14,46K |
| 2026-07-07 | ZAc 1.730,00 | +2,06 % | ZAc 1.765,00 | ZAc 1.765,00 | ZAc 1.700,00 | 30,43K |
| 2026-07-06 | ZAc 1.695,00 | -1,17 % | ZAc 1.752,00 | ZAc 1.752,00 | ZAc 1.695,00 | 5,02K |
| 2026-07-03 | ZAc 1.715,00 | +0,06 % | ZAc 1.711,00 | ZAc 1.747,00 | ZAc 1.710,00 | 27,82K |
| 2026-07-02 | ZAc 1.714,00 | -3,11 % | ZAc 1.766,00 | ZAc 1.766,00 | ZAc 1.711,00 | 13,81K |
| 2026-07-01 | ZAc 1.769,00 | +0,51 % | ZAc 1.693,00 | ZAc 1.769,00 | ZAc 1.693,00 | 481,97K |
| 2026-06-30 | ZAc 1.760,00 | +2,33 % | ZAc 1.720,00 | ZAc 1.760,00 | ZAc 1.687,00 | 20,27K |
| 2026-06-29 | ZAc 1.720,00 | +0,70 % | ZAc 1.720,00 | ZAc 1.795,00 | ZAc 1.687,00 | 49,14K |
| 2026-06-26 | ZAc 1.708,00 | -3,39 % | ZAc 1.755,00 | ZAc 1.755,00 | ZAc 1.707,00 | 5,25K |
| 2026-06-25 | ZAc 1.768,00 | -1,72 % | ZAc 1.823,00 | ZAc 1.823,00 | ZAc 1.735,00 | 33,35K |
| 2026-06-24 | ZAc 1.799,00 | +4,53 % | ZAc 1.794,00 | ZAc 1.799,00 | ZAc 1.767,00 | 8,78K |
| 2026-06-23 | ZAc 1.721,00 | -0,23 % | ZAc 1.705,00 | ZAc 1.752,00 | ZAc 1.705,00 | 20,63K |
| 2026-06-22 | ZAc 1.725,00 | -1,88 % | ZAc 1.771,00 | ZAc 1.850,00 | ZAc 1.700,00 | 33,72K |
| 2026-06-19 | ZAc 1.758,00 | -4,97 % | ZAc 1.900,00 | ZAc 1.900,00 | ZAc 1.751,00 | 2,46M |
| 2026-06-18 | ZAc 1.850,00 | +8,70 % | ZAc 1.702,00 | ZAc 1.850,00 | ZAc 1.702,00 | 193,10K |
| 2026-06-17 | ZAc 1.702,00 | -2,07 % | ZAc 1.717,00 | ZAc 1.725,00 | ZAc 1.687,00 | 8,13K |
| 2026-06-15 | ZAc 1.738,00 | +1,28 % | ZAc 1.716,00 | ZAc 1.739,00 | ZAc 1.716,00 | 27,24K |
| 2026-06-12 | ZAc 1.716,00 | -0,41 % | ZAc 1.716,00 | ZAc 1.747,00 | ZAc 1.715,00 | 37,57K |
| 2026-06-11 | ZAc 1.723,00 | -2,60 % | ZAc 1.701,00 | ZAc 1.760,00 | ZAc 1.691,00 | 9,74K |
| 2026-06-10 | ZAc 1.769,00 | +1,26 % | ZAc 1.696,00 | ZAc 1.769,00 | ZAc 1.696,00 | 60,19K |
| 2026-06-09 | ZAc 1.747,00 | +0,69 % | ZAc 1.697,00 | ZAc 1.747,00 | ZAc 1.697,00 | 28,08K |
| 2026-06-08 | ZAc 1.735,00 | +0,06 % | ZAc 1.734,00 | ZAc 1.750,00 | ZAc 1.685,00 | 94,05K |
| 2026-06-05 | ZAc 1.734,00 | +0,23 % | ZAc 1.701,00 | ZAc 1.734,00 | ZAc 1.684,00 | 104,05K |
| 2026-06-04 | ZAc 1.730,00 | +0,12 % | ZAc 1.720,00 | ZAc 1.730,00 | ZAc 1.688,00 | 55,77K |
| 2026-06-03 | ZAc 1.728,00 | +2,67 % | ZAc 1.672,00 | ZAc 1.728,00 | ZAc 1.672,00 | 10,97K |
| 2026-06-02 | ZAc 1.683,00 | -0,82 % | ZAc 1.730,00 | ZAc 1.732,00 | ZAc 1.654,00 | 14,73K |
| 2026-06-01 | ZAc 1.697,00 | +2,79 % | ZAc 1.651,00 | ZAc 1.735,00 | ZAc 1.655,00 | 21,33K |
| 2026-05-29 | ZAc 1.651,00 | -0,66 % | ZAc 1.631,00 | ZAc 1.651,00 | ZAc 1.631,00 | 3,21K |
| 2026-05-28 | ZAc 1.662,00 | +0,97 % | ZAc 1.650,00 | ZAc 1.700,00 | ZAc 1.650,00 | 10,74K |
| 2026-05-27 | ZAc 1.646,00 | -2,89 % | ZAc 1.675,00 | ZAc 1.675,00 | ZAc 1.631,00 | 9,34K |
| 2026-05-26 | ZAc 1.695,00 | -1,45 % | ZAc 1.702,00 | ZAc 1.735,00 | ZAc 1.695,00 | 48,78K |