Pick N Pay Stores Limited PIK
JSE · Südafrika · Einzelhandel
ZAc 1.938,00+7,00 (+0,36 %)
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 1.937,00 | +0,31 % | ZAc 1.930,00 | ZAc 1.954,00 | ZAc 1.864,00 | 1,83M |
| 2026-09-30 | ZAc 1.931,00 | +0,63 % | ZAc 1.910,00 | ZAc 1.948,00 | ZAc 1.907,00 | 1,65M |
| 2026-09-29 | ZAc 1.919,00 | +1,80 % | ZAc 1.884,00 | ZAc 1.939,00 | ZAc 1.879,00 | 1,34M |
| 2026-09-28 | ZAc 1.885,00 | -1,00 % | ZAc 1.904,00 | ZAc 1.921,00 | ZAc 1.883,00 | 984,94K |
| 2026-09-25 | ZAc 1.904,00 | -0,52 % | ZAc 1.916,00 | ZAc 1.968,00 | ZAc 1.902,00 | 1,49M |
| 2026-09-23 | ZAc 1.914,00 | -1,64 % | ZAc 1.994,00 | ZAc 1.948,00 | ZAc 1.895,00 | 1,32M |
| 2026-09-22 | ZAc 1.946,00 | +0,93 % | ZAc 1.953,00 | ZAc 1.990,00 | ZAc 1.893,00 | 2,64M |
| 2026-09-21 | ZAc 1.928,00 | +3,32 % | ZAc 1.932,00 | ZAc 1.946,00 | ZAc 1.866,00 | 2,67M |
| 2026-09-18 | ZAc 1.866,00 | -1,01 % | ZAc 1.885,00 | ZAc 1.915,00 | ZAc 1.858,00 | 3,01M |
| 2026-09-17 | ZAc 1.885,00 | +0,80 % | ZAc 1.882,00 | ZAc 1.904,00 | ZAc 1.835,00 | 4,29M |
| 2026-09-16 | ZAc 1.870,00 | +0,86 % | ZAc 1.884,00 | ZAc 1.884,00 | ZAc 1.831,00 | 1,84M |
| 2026-09-15 | ZAc 1.854,00 | +0,11 % | ZAc 1.827,00 | ZAc 1.880,00 | ZAc 1.817,00 | 1,75M |
| 2026-09-14 | ZAc 1.852,00 | +1,81 % | ZAc 1.818,00 | ZAc 1.852,00 | ZAc 1.772,00 | 2,32M |
| 2026-09-11 | ZAc 1.819,00 | -0,66 % | ZAc 1.835,00 | ZAc 1.843,00 | ZAc 1.818,00 | 651,96K |
| 2026-09-10 | ZAc 1.831,00 | -0,97 % | ZAc 1.860,00 | ZAc 1.875,00 | ZAc 1.828,00 | 982,38K |
| 2026-09-09 | ZAc 1.849,00 | -2,12 % | ZAc 1.889,00 | ZAc 1.889,00 | ZAc 1.830,00 | 1,96M |
| 2026-09-08 | ZAc 1.889,00 | +2,11 % | ZAc 1.850,00 | ZAc 1.904,00 | ZAc 1.830,00 | 1,22M |
| 2026-09-07 | ZAc 1.850,00 | -1,60 % | ZAc 1.860,00 | ZAc 1.886,00 | ZAc 1.848,00 | 798,47K |
| 2026-09-04 | ZAc 1.880,00 | +0,80 % | ZAc 1.857,00 | ZAc 1.892,00 | ZAc 1.862,00 | 444,36K |
| 2026-09-03 | ZAc 1.865,00 | -1,22 % | ZAc 1.886,00 | ZAc 1.889,00 | ZAc 1.854,00 | 838,44K |
| 2026-09-02 | ZAc 1.888,00 | -3,18 % | ZAc 1.950,00 | ZAc 1.942,00 | ZAc 1.888,00 | 631,33K |
| 2026-09-01 | ZAc 1.950,00 | +1,83 % | ZAc 1.942,00 | ZAc 1.967,00 | ZAc 1.886,00 | 1,81M |
| 2026-08-31 | ZAc 1.915,00 | -1,39 % | ZAc 1.914,00 | ZAc 1.939,00 | ZAc 1.896,00 | 695,12K |
| 2026-08-28 | ZAc 1.942,00 | -1,42 % | ZAc 1.994,00 | ZAc 1.974,00 | ZAc 1.919,00 | 1,11M |
| 2026-08-27 | ZAc 1.970,00 | +3,85 % | ZAc 1.908,00 | ZAc 1.985,00 | ZAc 1.890,50 | 1,53M |
| 2026-08-26 | ZAc 1.897,00 | +0,32 % | ZAc 1.904,00 | ZAc 1.916,00 | ZAc 1.875,00 | 716,19K |
| 2026-08-25 | ZAc 1.891,00 | +0,42 % | ZAc 1.940,00 | ZAc 1.899,00 | ZAc 1.865,00 | 657,98K |
| 2026-08-24 | ZAc 1.883,00 | -3,24 % | ZAc 1.940,00 | ZAc 1.951,00 | ZAc 1.863,00 | 2,16M |
| 2026-08-21 | ZAc 1.946,00 | +3,51 % | ZAc 1.940,00 | ZAc 1.958,00 | ZAc 1.857,00 | 1,42M |
| 2026-08-20 | ZAc 1.880,00 | -0,53 % | ZAc 1.891,00 | ZAc 1.897,00 | ZAc 1.866,00 | 980,73K |
| 2026-08-19 | ZAc 1.890,00 | -2,22 % | ZAc 1.913,00 | ZAc 1.915,00 | ZAc 1.860,00 | 1,23M |
| 2026-08-18 | ZAc 1.933,00 | -0,46 % | ZAc 1.945,00 | ZAc 1.945,00 | ZAc 1.915,00 | 1,67M |
| 2026-08-17 | ZAc 1.942,00 | +0,88 % | ZAc 1.970,00 | ZAc 1.949,00 | ZAc 1.904,00 | 775,29K |
| 2026-08-14 | ZAc 1.925,00 | +0,73 % | ZAc 1.960,00 | ZAc 1.938,00 | ZAc 1.907,00 | 726,19K |
| 2026-08-13 | ZAc 1.911,00 | -0,93 % | ZAc 1.929,00 | ZAc 1.938,00 | ZAc 1.886,00 | 1,31M |
| 2026-08-12 | ZAc 1.929,00 | -0,26 % | ZAc 1.950,00 | ZAc 1.962,00 | ZAc 1.912,00 | 1,68M |
| 2026-08-11 | ZAc 1.934,00 | +1,52 % | ZAc 1.875,00 | ZAc 1.950,00 | ZAc 1.887,00 | 1,14M |
| 2026-08-07 | ZAc 1.905,00 | -0,26 % | ZAc 1.946,00 | ZAc 1.928,00 | ZAc 1.871,00 | 1,03M |
| 2026-08-06 | ZAc 1.910,00 | +0,26 % | ZAc 1.902,00 | ZAc 1.945,00 | ZAc 1.852,00 | 1,86M |
| 2026-08-05 | ZAc 1.905,00 | +1,44 % | ZAc 1.881,00 | ZAc 1.915,00 | ZAc 1.869,00 | 582,77K |
| 2026-08-04 | ZAc 1.878,00 | +0,37 % | ZAc 1.866,00 | ZAc 1.890,00 | ZAc 1.856,00 | 758,38K |
| 2026-08-03 | ZAc 1.871,00 | -1,58 % | ZAc 1.880,00 | ZAc 1.901,00 | ZAc 1.858,00 | 1,38M |
| 2026-07-31 | ZAc 1.901,00 | +2,48 % | ZAc 1.815,00 | ZAc 1.926,00 | ZAc 1.863,00 | 4,18M |
| 2026-07-30 | ZAc 1.855,00 | -0,05 % | ZAc 1.856,00 | ZAc 1.895,00 | ZAc 1.835,00 | 2,47M |
| 2026-07-29 | ZAc 1.856,00 | +2,09 % | ZAc 1.820,00 | ZAc 1.867,00 | ZAc 1.820,00 | 930,40K |
| 2026-07-28 | ZAc 1.818,00 | -0,93 % | ZAc 1.820,00 | ZAc 1.835,00 | ZAc 1.755,00 | 1,57M |
| 2026-07-27 | ZAc 1.835,00 | 0,00 % | ZAc 1.850,00 | ZAc 1.860,00 | ZAc 1.831,00 | 1,58M |
| 2026-07-24 | ZAc 1.835,00 | +2,11 % | ZAc 1.800,00 | ZAc 1.837,00 | ZAc 1.794,00 | 1,46M |
| 2026-07-23 | ZAc 1.797,00 | -3,85 % | ZAc 1.871,00 | ZAc 1.875,00 | ZAc 1.797,00 | 1,28M |
| 2026-07-22 | ZAc 1.869,00 | -4,01 % | ZAc 1.900,00 | ZAc 1.940,00 | ZAc 1.850,00 | 1,50M |
| 2026-07-21 | ZAc 1.947,00 | -0,56 % | ZAc 1.899,00 | ZAc 1.972,00 | ZAc 1.933,00 | 1,65M |
| 2026-07-20 | ZAc 1.958,00 | +3,27 % | ZAc 1.883,00 | ZAc 1.971,00 | ZAc 1.871,00 | 1,90M |
| 2026-07-17 | ZAc 1.896,00 | -0,47 % | ZAc 1.919,00 | ZAc 1.919,00 | ZAc 1.863,00 | 1,93M |
| 2026-07-16 | ZAc 1.905,00 | -2,01 % | ZAc 1.935,00 | ZAc 1.932,00 | ZAc 1.892,00 | 3,05M |
| 2026-07-15 | ZAc 1.944,00 | -0,15 % | ZAc 1.950,00 | ZAc 1.951,00 | ZAc 1.877,00 | 3,02M |
| 2026-07-14 | ZAc 1.947,00 | -1,91 % | ZAc 2.010,00 | ZAc 2.040,00 | ZAc 1.914,00 | 3,36M |
| 2026-07-13 | ZAc 1.985,00 | -0,25 % | ZAc 1.990,00 | ZAc 1.999,00 | ZAc 1.960,00 | 1,02M |
| 2026-07-10 | ZAc 1.990,00 | -0,30 % | ZAc 2.020,00 | ZAc 2.028,00 | ZAc 1.964,00 | 1,60M |
| 2026-07-09 | ZAc 1.996,00 | -2,87 % | ZAc 2.021,00 | ZAc 2.071,00 | ZAc 1.992,00 | 1,71M |
| 2026-07-08 | ZAc 2.055,00 | -0,82 % | ZAc 2.060,00 | ZAc 2.074,00 | ZAc 1.984,00 | 1,62M |
| 2026-07-07 | ZAc 2.072,00 | -2,81 % | ZAc 2.085,00 | ZAc 2.131,00 | ZAc 2.046,00 | 1,14M |
| 2026-07-06 | ZAc 2.132,00 | +0,57 % | ZAc 2.121,00 | ZAc 2.155,00 | ZAc 2.071,00 | 1,28M |
| 2026-07-03 | ZAc 2.120,00 | +2,12 % | ZAc 2.121,00 | ZAc 2.120,00 | ZAc 2.078,00 | 517,16K |
| 2026-07-02 | ZAc 2.076,00 | +0,53 % | ZAc 2.065,00 | ZAc 2.104,00 | ZAc 2.034,00 | 948,85K |
| 2026-07-01 | ZAc 2.065,00 | -0,86 % | ZAc 2.120,00 | ZAc 2.130,00 | ZAc 2.000,00 | 2,16M |
| 2026-06-30 | ZAc 2.083,00 | +1,51 % | ZAc 2.021,00 | ZAc 2.107,00 | ZAc 2.029,00 | 2,46M |
| 2026-06-29 | ZAc 2.052,00 | +0,10 % | ZAc 2.054,00 | ZAc 2.071,00 | ZAc 2.026,00 | 852,88K |
| 2026-06-26 | ZAc 2.050,00 | +0,20 % | ZAc 2.080,00 | ZAc 2.066,00 | ZAc 2.020,00 | 921,65K |
| 2026-06-25 | ZAc 2.046,00 | -1,45 % | ZAc 2.091,00 | ZAc 2.091,00 | ZAc 2.046,00 | 608,62K |
| 2026-06-24 | ZAc 2.076,00 | +1,86 % | ZAc 2.070,00 | ZAc 2.076,00 | ZAc 2.037,00 | 1,18M |
| 2026-06-23 | ZAc 2.038,00 | -1,69 % | ZAc 2.091,00 | ZAc 2.060,00 | ZAc 2.025,00 | 1,45M |
| 2026-06-22 | ZAc 2.073,00 | -1,24 % | ZAc 2.060,00 | ZAc 2.096,00 | ZAc 2.050,00 | 745,04K |
| 2026-06-19 | ZAc 2.099,00 | +2,59 % | ZAc 1.980,00 | ZAc 2.135,00 | ZAc 2.028,00 | 2,57M |
| 2026-06-18 | ZAc 2.046,00 | -0,68 % | ZAc 2.053,00 | ZAc 2.080,00 | ZAc 2.031,00 | 1,10M |
| 2026-06-17 | ZAc 2.060,00 | +1,93 % | ZAc 2.000,00 | ZAc 2.060,00 | ZAc 2.000,00 | 2,62M |
| 2026-06-15 | ZAc 2.021,00 | -1,56 % | ZAc 2.085,00 | ZAc 2.119,00 | ZAc 2.021,00 | 2,26M |
| 2026-06-12 | ZAc 2.053,00 | +3,69 % | ZAc 1.995,00 | ZAc 2.083,00 | ZAc 1.965,00 | 4,48M |
| 2026-06-11 | ZAc 1.980,00 | +3,88 % | ZAc 1.895,00 | ZAc 1.985,00 | ZAc 1.882,00 | 3,81M |
| 2026-06-10 | ZAc 1.906,00 | -1,50 % | ZAc 1.895,00 | ZAc 1.954,00 | ZAc 1.910,00 | 1,12M |
| 2026-06-09 | ZAc 1.935,00 | -0,26 % | ZAc 1.975,00 | ZAc 1.956,00 | ZAc 1.888,00 | 1,63M |
| 2026-06-08 | ZAc 1.940,00 | +0,36 % | ZAc 1.880,00 | ZAc 1.982,00 | ZAc 1.915,00 | 1,86M |
| 2026-06-05 | ZAc 1.933,00 | +0,36 % | ZAc 1.899,00 | ZAc 1.940,00 | ZAc 1.908,00 | 2,70M |
| 2026-06-04 | ZAc 1.926,00 | +0,05 % | ZAc 1.900,00 | ZAc 1.939,00 | ZAc 1.910,00 | 2,51M |
| 2026-06-03 | ZAc 1.925,00 | +0,36 % | ZAc 1.912,00 | ZAc 1.972,50 | ZAc 1.900,00 | 3,62M |
| 2026-06-02 | ZAc 1.918,00 | +5,33 % | ZAc 1.859,00 | ZAc 1.929,00 | ZAc 1.845,00 | 3,80M |
| 2026-06-01 | ZAc 1.821,00 | -2,31 % | ZAc 1.905,00 | ZAc 1.910,00 | ZAc 1.821,00 | 2,77M |
| 2026-05-29 | ZAc 1.864,00 | -7,68 % | ZAc 2.035,00 | ZAc 2.021,00 | ZAc 1.864,00 | 5,84M |
| 2026-05-28 | ZAc 2.019,00 | -2,65 % | ZAc 2.075,00 | ZAc 2.106,00 | ZAc 2.015,00 | 3,84M |
| 2026-05-27 | ZAc 2.074,00 | -2,90 % | ZAc 2.143,00 | ZAc 2.173,00 | ZAc 2.074,00 | 3,69M |
| 2026-05-26 | ZAc 2.136,00 | -7,37 % | ZAc 2.300,00 | ZAc 2.295,00 | ZAc 2.095,00 | 8,30M |