OUTsurance Group Limited OUT
JSE · Südafrika · Finanzen
ZAc 7.975,00-79,00 (-0,98 %)
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 7.996,00 | -0,72 % | ZAc 8.000,00 | ZAc 8.018,00 | ZAc 7.887,00 | 676,22K |
| 2026-09-30 | ZAc 8.054,00 | -3,54 % | ZAc 8.172,00 | ZAc 8.131,00 | ZAc 7.959,00 | 3,75M |
| 2026-09-29 | ZAc 8.350,00 | -0,95 % | ZAc 8.410,00 | ZAc 8.474,00 | ZAc 8.220,00 | 2,83M |
| 2026-09-28 | ZAc 8.430,00 | +0,75 % | ZAc 8.325,00 | ZAc 8.446,00 | ZAc 8.263,00 | 2,04M |
| 2026-09-25 | ZAc 8.367,00 | -0,61 % | ZAc 8.361,00 | ZAc 8.391,00 | ZAc 8.252,00 | 1,96M |
| 2026-09-23 | ZAc 8.418,00 | -2,49 % | ZAc 8.581,00 | ZAc 8.585,00 | ZAc 8.349,00 | 1,90M |
| 2026-09-22 | ZAc 8.633,00 | +1,22 % | ZAc 8.575,00 | ZAc 8.633,00 | ZAc 8.431,00 | 2,39M |
| 2026-09-21 | ZAc 8.529,00 | -0,32 % | ZAc 8.700,00 | ZAc 8.672,00 | ZAc 8.495,00 | 1,08M |
| 2026-09-18 | ZAc 8.556,00 | +0,01 % | ZAc 8.555,00 | ZAc 8.688,00 | ZAc 8.454,00 | 4,03M |
| 2026-09-17 | ZAc 8.555,00 | +0,25 % | ZAc 8.500,00 | ZAc 8.780,00 | ZAc 8.477,00 | 6,67M |
| 2026-09-16 | ZAc 8.534,00 | -0,96 % | ZAc 8.508,00 | ZAc 8.600,00 | ZAc 8.464,00 | 1,80M |
| 2026-09-15 | ZAc 8.617,00 | +1,30 % | ZAc 8.554,00 | ZAc 8.617,00 | ZAc 8.374,00 | 2,17M |
| 2026-09-14 | ZAc 8.506,00 | +1,23 % | ZAc 8.400,00 | ZAc 8.557,00 | ZAc 8.328,00 | 3,43M |
| 2026-09-11 | ZAc 8.403,00 | +1,06 % | ZAc 8.302,00 | ZAc 8.421,00 | ZAc 8.213,00 | 3,39M |
| 2026-09-10 | ZAc 8.315,00 | -4,17 % | ZAc 8.566,00 | ZAc 8.660,00 | ZAc 8.301,00 | 6,62M |
| 2026-09-09 | ZAc 8.677,00 | -0,38 % | ZAc 8.660,00 | ZAc 8.698,00 | ZAc 8.570,00 | 2,55M |
| 2026-09-08 | ZAc 8.710,00 | 0,00 % | ZAc 8.780,00 | ZAc 8.708,00 | ZAc 8.565,00 | 1,19M |
| 2026-09-07 | ZAc 8.710,00 | -0,32 % | ZAc 8.949,00 | ZAc 8.866,00 | ZAc 8.700,00 | 806,65K |
| 2026-09-04 | ZAc 8.738,00 | -0,39 % | ZAc 8.730,00 | ZAc 8.803,00 | ZAc 8.686,00 | 840,19K |
| 2026-09-03 | ZAc 8.772,00 | +0,40 % | ZAc 8.651,00 | ZAc 8.803,00 | ZAc 8.651,00 | 2,83M |
| 2026-09-02 | ZAc 8.737,00 | +0,10 % | ZAc 8.800,00 | ZAc 8.737,00 | ZAc 8.580,00 | 3,30M |
| 2026-09-01 | ZAc 8.728,00 | -0,19 % | ZAc 8.650,00 | ZAc 8.893,00 | ZAc 8.675,00 | 2,93M |
| 2026-08-31 | ZAc 8.745,00 | -2,65 % | ZAc 8.938,00 | ZAc 8.958,00 | ZAc 8.717,00 | 3,92M |
| 2026-08-28 | ZAc 8.983,00 | +1,63 % | ZAc 8.895,00 | ZAc 9.012,00 | ZAc 8.866,00 | 3,23M |
| 2026-08-27 | ZAc 8.839,00 | +8,99 % | ZAc 8.350,00 | ZAc 8.860,00 | ZAc 8.348,00 | 3,48M |
| 2026-08-26 | ZAc 8.110,00 | +1,06 % | ZAc 7.950,00 | ZAc 8.197,00 | ZAc 7.958,00 | 2,20M |
| 2026-08-25 | ZAc 8.025,00 | +1,10 % | ZAc 8.020,00 | ZAc 8.025,00 | ZAc 7.915,00 | 1,60M |
| 2026-08-24 | ZAc 7.938,00 | -0,46 % | ZAc 7.983,00 | ZAc 8.000,00 | ZAc 7.914,00 | 2,00M |
| 2026-08-21 | ZAc 7.975,00 | -1,18 % | ZAc 8.190,00 | ZAc 8.155,00 | ZAc 7.920,00 | 2,10M |
| 2026-08-20 | ZAc 8.070,00 | -1,82 % | ZAc 8.260,00 | ZAc 8.220,00 | ZAc 8.058,00 | 1,73M |
| 2026-08-19 | ZAc 8.220,00 | +0,18 % | ZAc 8.150,00 | ZAc 8.244,00 | ZAc 8.182,00 | 1,26M |
| 2026-08-18 | ZAc 8.205,00 | -0,52 % | ZAc 8.244,00 | ZAc 8.384,00 | ZAc 8.205,00 | 1,65M |
| 2026-08-17 | ZAc 8.248,00 | +0,67 % | ZAc 8.098,00 | ZAc 8.268,00 | ZAc 8.103,00 | 1,21M |
| 2026-08-14 | ZAc 8.193,00 | +0,39 % | ZAc 8.210,00 | ZAc 8.231,00 | ZAc 8.097,00 | 1,46M |
| 2026-08-13 | ZAc 8.161,00 | +1,08 % | ZAc 8.250,00 | ZAc 8.250,00 | ZAc 8.046,00 | 1,91M |
| 2026-08-12 | ZAc 8.074,00 | -1,18 % | ZAc 8.228,00 | ZAc 8.228,00 | ZAc 8.023,00 | 1,63M |
| 2026-08-11 | ZAc 8.170,00 | -1,19 % | ZAc 8.250,00 | ZAc 8.294,00 | ZAc 8.122,00 | 1,46M |
| 2026-08-07 | ZAc 8.268,00 | -0,08 % | ZAc 8.200,00 | ZAc 8.308,00 | ZAc 8.214,00 | 669,22K |
| 2026-08-06 | ZAc 8.275,00 | +0,51 % | ZAc 8.299,00 | ZAc 8.368,00 | ZAc 8.254,00 | 1,16M |
| 2026-08-05 | ZAc 8.233,00 | +0,32 % | ZAc 8.221,00 | ZAc 8.268,00 | ZAc 8.165,00 | 1,44M |
| 2026-08-04 | ZAc 8.207,00 | +1,15 % | ZAc 8.398,00 | ZAc 8.260,00 | ZAc 8.112,00 | 2,23M |
| 2026-08-03 | ZAc 8.114,00 | -1,77 % | ZAc 8.178,00 | ZAc 8.320,00 | ZAc 8.114,00 | 2,24M |
| 2026-07-31 | ZAc 8.260,00 | -0,18 % | ZAc 8.263,00 | ZAc 8.313,00 | ZAc 8.208,00 | 3,06M |
| 2026-07-30 | ZAc 8.275,00 | -0,53 % | ZAc 8.320,00 | ZAc 8.329,00 | ZAc 8.181,00 | 1,80M |
| 2026-07-29 | ZAc 8.319,00 | -0,96 % | ZAc 8.410,00 | ZAc 8.440,00 | ZAc 8.268,00 | 1,36M |
| 2026-07-28 | ZAc 8.400,00 | +2,68 % | ZAc 8.230,00 | ZAc 8.406,00 | ZAc 8.152,00 | 2,84M |
| 2026-07-27 | ZAc 8.181,00 | +1,21 % | ZAc 8.400,00 | ZAc 8.380,00 | ZAc 8.069,00 | 1,20M |
| 2026-07-24 | ZAc 8.083,00 | +0,32 % | ZAc 8.000,00 | ZAc 8.107,00 | ZAc 8.020,00 | 795,61K |
| 2026-07-23 | ZAc 8.057,00 | -0,57 % | ZAc 8.011,00 | ZAc 8.099,00 | ZAc 8.001,00 | 1,32M |
| 2026-07-22 | ZAc 8.103,00 | +0,71 % | ZAc 8.050,00 | ZAc 8.154,00 | ZAc 8.014,00 | 2,28M |
| 2026-07-21 | ZAc 8.046,00 | -0,40 % | ZAc 8.080,00 | ZAc 8.222,00 | ZAc 8.042,00 | 2,19M |
| 2026-07-20 | ZAc 8.078,00 | -1,30 % | ZAc 8.260,00 | ZAc 8.261,00 | ZAc 8.078,00 | 1,26M |
| 2026-07-17 | ZAc 8.184,00 | -1,25 % | ZAc 8.220,00 | ZAc 8.235,00 | ZAc 8.115,00 | 1,42M |
| 2026-07-16 | ZAc 8.288,00 | +0,85 % | ZAc 8.140,00 | ZAc 8.322,00 | ZAc 8.161,00 | 1,50M |
| 2026-07-15 | ZAc 8.218,00 | +1,51 % | ZAc 8.050,00 | ZAc 8.218,00 | ZAc 8.046,00 | 1,44M |
| 2026-07-14 | ZAc 8.096,00 | +0,52 % | ZAc 8.150,00 | ZAc 8.123,00 | ZAc 7.961,00 | 1,84M |
| 2026-07-13 | ZAc 8.054,00 | +0,21 % | ZAc 7.965,00 | ZAc 8.121,00 | ZAc 7.982,00 | 1,46M |
| 2026-07-10 | ZAc 8.037,00 | +1,21 % | ZAc 8.000,00 | ZAc 8.088,00 | ZAc 7.953,00 | 1,55M |
| 2026-07-09 | ZAc 7.941,00 | +1,24 % | ZAc 8.025,00 | ZAc 7.979,00 | ZAc 7.882,00 | 1,97M |
| 2026-07-08 | ZAc 7.844,00 | -2,43 % | ZAc 8.100,00 | ZAc 8.014,00 | ZAc 7.807,00 | 1,97M |
| 2026-07-07 | ZAc 8.039,00 | +0,32 % | ZAc 8.013,00 | ZAc 8.075,00 | ZAc 7.974,00 | 989,72K |
| 2026-07-06 | ZAc 8.013,00 | +0,35 % | ZAc 8.050,00 | ZAc 8.087,00 | ZAc 7.967,00 | 2,24M |
| 2026-07-03 | ZAc 7.985,00 | +0,83 % | ZAc 7.870,00 | ZAc 8.043,00 | ZAc 7.938,00 | 1,31M |
| 2026-07-02 | ZAc 7.919,00 | +1,40 % | ZAc 7.855,00 | ZAc 7.999,00 | ZAc 7.800,00 | 1,75M |
| 2026-07-01 | ZAc 7.810,00 | -0,70 % | ZAc 7.850,00 | ZAc 7.888,00 | ZAc 7.789,00 | 1,45M |
| 2026-06-30 | ZAc 7.865,00 | -0,44 % | ZAc 7.900,00 | ZAc 7.950,00 | ZAc 7.799,00 | 3,17M |
| 2026-06-29 | ZAc 7.900,00 | +3,69 % | ZAc 7.671,00 | ZAc 7.916,00 | ZAc 7.671,00 | 1,74M |
| 2026-06-26 | ZAc 7.619,00 | -1,49 % | ZAc 7.560,00 | ZAc 7.738,00 | ZAc 7.619,00 | 1,61M |
| 2026-06-25 | ZAc 7.734,00 | +0,35 % | ZAc 7.651,00 | ZAc 7.825,00 | ZAc 7.670,00 | 927,09K |
| 2026-06-24 | ZAc 7.707,00 | -0,55 % | ZAc 7.850,00 | ZAc 7.793,00 | ZAc 7.682,00 | 2,03M |
| 2026-06-23 | ZAc 7.750,00 | +0,10 % | ZAc 7.675,00 | ZAc 7.771,00 | ZAc 7.638,00 | 1,34M |
| 2026-06-22 | ZAc 7.742,00 | -0,26 % | ZAc 7.732,00 | ZAc 7.850,00 | ZAc 7.750,00 | 1,71M |
| 2026-06-19 | ZAc 7.762,00 | +1,24 % | ZAc 7.740,00 | ZAc 7.840,00 | ZAc 7.672,00 | 5,21M |
| 2026-06-18 | ZAc 7.667,00 | +0,62 % | ZAc 7.508,00 | ZAc 7.717,00 | ZAc 7.598,00 | 5,86M |
| 2026-06-17 | ZAc 7.620,00 | +0,83 % | ZAc 7.600,00 | ZAc 7.631,00 | ZAc 7.546,00 | 2,21M |
| 2026-06-15 | ZAc 7.557,00 | +2,40 % | ZAc 7.445,00 | ZAc 7.611,00 | ZAc 7.409,00 | 2,62M |
| 2026-06-12 | ZAc 7.380,00 | +2,54 % | ZAc 7.214,00 | ZAc 7.427,00 | ZAc 7.203,00 | 2,66M |
| 2026-06-11 | ZAc 7.197,00 | +2,00 % | ZAc 7.010,00 | ZAc 7.197,00 | ZAc 6.964,00 | 2,56M |
| 2026-06-10 | ZAc 7.056,00 | -0,24 % | ZAc 7.117,00 | ZAc 7.119,00 | ZAc 6.956,00 | 1,88M |
| 2026-06-09 | ZAc 7.073,00 | +0,51 % | ZAc 7.116,00 | ZAc 7.120,00 | ZAc 7.037,00 | 1,69M |
| 2026-06-08 | ZAc 7.037,00 | +2,13 % | ZAc 6.875,00 | ZAc 7.081,00 | ZAc 6.850,00 | 1,30M |
| 2026-06-05 | ZAc 6.890,00 | +0,06 % | ZAc 6.908,00 | ZAc 7.001,00 | ZAc 6.890,00 | 1,07M |
| 2026-06-04 | ZAc 6.886,00 | +0,10 % | ZAc 6.880,00 | ZAc 6.939,00 | ZAc 6.849,50 | 884,34K |
| 2026-06-03 | ZAc 6.879,00 | +0,54 % | ZAc 6.990,00 | ZAc 6.990,00 | ZAc 6.801,00 | 2,43M |
| 2026-06-02 | ZAc 6.842,00 | -1,11 % | ZAc 6.901,00 | ZAc 6.998,00 | ZAc 6.831,00 | 1,94M |
| 2026-06-01 | ZAc 6.919,00 | -2,34 % | ZAc 7.101,00 | ZAc 7.101,00 | ZAc 6.919,00 | 1,82M |
| 2026-05-29 | ZAc 7.085,00 | -0,41 % | ZAc 7.279,00 | ZAc 7.226,00 | ZAc 7.085,00 | 3,14M |
| 2026-05-28 | ZAc 7.114,00 | -0,68 % | ZAc 7.109,00 | ZAc 7.152,00 | ZAc 7.060,00 | 1,49M |
| 2026-05-27 | ZAc 7.163,00 | 0,00 % | ZAc 7.146,00 | ZAc 7.204,00 | ZAc 7.086,00 | 1,08M |
| 2026-05-26 | ZAc 7.163,00 | -0,94 % | ZAc 7.300,00 | ZAc 7.287,00 | ZAc 7.117,00 | 1,04M |