Premier Group Limited PMR
JSE · Südafrika · Vertriebsdienstleistungen
ZAc 17.314,00-676,00 (-3,76 %)
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 17.143,00 | -4,71 % | ZAc 17.750,00 | ZAc 17.750,00 | ZAc 17.078,00 | 90,75K |
| 2026-09-30 | ZAc 17.990,00 | -2,23 % | ZAc 18.122,00 | ZAc 18.393,00 | ZAc 17.750,00 | 313,52K |
| 2026-09-29 | ZAc 18.400,00 | +0,55 % | ZAc 18.214,00 | ZAc 18.485,00 | ZAc 18.214,00 | 331,23K |
| 2026-09-28 | ZAc 18.300,00 | 0,00 % | ZAc 18.307,00 | ZAc 18.471,00 | ZAc 18.099,00 | 126,74K |
| 2026-09-25 | ZAc 18.300,00 | -0,54 % | ZAc 18.481,00 | ZAc 18.492,00 | ZAc 18.274,00 | 99,71K |
| 2026-09-23 | ZAc 18.400,00 | +0,27 % | ZAc 17.920,00 | ZAc 18.481,00 | ZAc 17.920,00 | 284,08K |
| 2026-09-22 | ZAc 18.350,00 | +0,61 % | ZAc 17.450,00 | ZAc 18.444,00 | ZAc 17.900,00 | 291,66K |
| 2026-09-21 | ZAc 18.238,00 | -0,85 % | ZAc 17.950,00 | ZAc 18.379,00 | ZAc 17.862,00 | 223,81K |
| 2026-09-18 | ZAc 18.394,00 | +2,19 % | ZAc 18.127,00 | ZAc 18.475,00 | ZAc 18.000,00 | 2,26M |
| 2026-09-17 | ZAc 18.000,00 | +5,80 % | ZAc 17.139,00 | ZAc 18.201,00 | ZAc 17.120,00 | 407,89K |
| 2026-09-16 | ZAc 17.014,00 | +0,14 % | ZAc 16.938,00 | ZAc 17.016,00 | ZAc 16.797,00 | 120,68K |
| 2026-09-15 | ZAc 16.990,00 | +1,96 % | ZAc 16.832,00 | ZAc 17.087,00 | ZAc 16.226,00 | 316,77K |
| 2026-09-14 | ZAc 16.664,00 | -0,86 % | ZAc 16.949,00 | ZAc 16.949,00 | ZAc 16.588,00 | 52,24K |
| 2026-09-11 | ZAc 16.808,00 | -0,96 % | ZAc 17.054,00 | ZAc 17.054,00 | ZAc 16.750,00 | 63,99K |
| 2026-09-10 | ZAc 16.971,00 | -0,35 % | ZAc 17.122,00 | ZAc 17.286,00 | ZAc 16.871,00 | 143,28K |
| 2026-09-09 | ZAc 17.031,00 | -0,95 % | ZAc 17.195,00 | ZAc 17.200,00 | ZAc 16.947,00 | 102,23K |
| 2026-09-08 | ZAc 17.195,00 | -1,09 % | ZAc 17.350,00 | ZAc 17.350,00 | ZAc 17.079,00 | 82,92K |
| 2026-09-07 | ZAc 17.384,00 | +0,20 % | ZAc 17.299,00 | ZAc 17.500,00 | ZAc 17.259,00 | 86,89K |
| 2026-09-04 | ZAc 17.350,00 | -0,17 % | ZAc 17.469,00 | ZAc 17.469,00 | ZAc 17.146,00 | 134,08K |
| 2026-09-03 | ZAc 17.380,00 | -0,59 % | ZAc 17.340,00 | ZAc 17.606,00 | ZAc 17.322,00 | 140,85K |
| 2026-09-02 | ZAc 17.484,00 | -0,96 % | ZAc 17.561,00 | ZAc 18.052,00 | ZAc 17.403,00 | 239,89K |
| 2026-09-01 | ZAc 17.653,00 | +0,28 % | ZAc 17.697,00 | ZAc 17.752,00 | ZAc 17.420,00 | 205,49K |
| 2026-08-31 | ZAc 17.603,00 | -0,71 % | ZAc 17.632,00 | ZAc 17.705,00 | ZAc 17.538,00 | 46,02K |
| 2026-08-28 | ZAc 17.728,00 | -0,40 % | ZAc 18.060,00 | ZAc 17.953,00 | ZAc 17.637,00 | 105,39K |
| 2026-08-27 | ZAc 17.800,00 | +1,84 % | ZAc 17.357,00 | ZAc 17.807,00 | ZAc 17.357,00 | 229,61K |
| 2026-08-26 | ZAc 17.479,00 | +0,86 % | ZAc 17.195,00 | ZAc 17.737,00 | ZAc 17.195,00 | 191,36K |
| 2026-08-25 | ZAc 17.330,00 | -0,68 % | ZAc 17.399,00 | ZAc 17.685,00 | ZAc 17.237,00 | 85,14K |
| 2026-08-24 | ZAc 17.448,00 | -0,39 % | ZAc 17.400,00 | ZAc 17.646,00 | ZAc 17.208,00 | 247,95K |
| 2026-08-21 | ZAc 17.516,00 | -0,65 % | ZAc 17.577,00 | ZAc 17.600,00 | ZAc 17.400,00 | 83,76K |
| 2026-08-20 | ZAc 17.630,00 | -0,24 % | ZAc 17.766,00 | ZAc 17.779,00 | ZAc 17.505,00 | 94,55K |
| 2026-08-19 | ZAc 17.672,00 | +0,70 % | ZAc 17.781,00 | ZAc 17.800,00 | ZAc 17.459,00 | 190,75K |
| 2026-08-18 | ZAc 17.550,00 | -0,73 % | ZAc 17.679,00 | ZAc 17.752,00 | ZAc 17.499,00 | 141,87K |
| 2026-08-17 | ZAc 17.679,00 | -0,35 % | ZAc 17.965,00 | ZAc 17.799,00 | ZAc 17.602,00 | 113,62K |
| 2026-08-14 | ZAc 17.741,00 | -0,33 % | ZAc 17.899,00 | ZAc 17.948,00 | ZAc 17.721,00 | 180,54K |
| 2026-08-13 | ZAc 17.800,00 | +0,42 % | ZAc 17.653,00 | ZAc 18.054,00 | ZAc 17.653,00 | 228,32K |
| 2026-08-12 | ZAc 17.725,00 | +0,20 % | ZAc 17.647,00 | ZAc 17.894,00 | ZAc 17.535,00 | 154,24K |
| 2026-08-11 | ZAc 17.689,00 | -1,72 % | ZAc 17.811,00 | ZAc 17.998,00 | ZAc 17.586,00 | 211,30K |
| 2026-08-07 | ZAc 17.999,00 | +0,56 % | ZAc 17.846,00 | ZAc 18.059,00 | ZAc 17.846,00 | 188,29K |
| 2026-08-06 | ZAc 17.898,00 | -0,39 % | ZAc 18.145,00 | ZAc 18.145,00 | ZAc 17.100,00 | 241,41K |
| 2026-08-05 | ZAc 17.968,00 | -0,18 % | ZAc 18.122,00 | ZAc 18.122,00 | ZAc 17.867,00 | 248,83K |
| 2026-08-04 | ZAc 18.000,00 | -1,37 % | ZAc 18.494,00 | ZAc 18.494,00 | ZAc 17.876,00 | 109,28K |
| 2026-08-03 | ZAc 18.250,00 | +2,37 % | ZAc 17.755,00 | ZAc 18.340,00 | ZAc 17.754,00 | 403,49K |
| 2026-07-31 | ZAc 17.828,00 | +0,52 % | ZAc 17.626,00 | ZAc 18.050,00 | ZAc 17.626,00 | 212,30K |
| 2026-07-30 | ZAc 17.735,00 | -1,31 % | ZAc 18.049,00 | ZAc 18.049,00 | ZAc 17.735,00 | 109,20K |
| 2026-07-29 | ZAc 17.970,00 | +0,54 % | ZAc 18.156,00 | ZAc 18.156,00 | ZAc 17.765,00 | 208,99K |
| 2026-07-28 | ZAc 17.874,00 | -0,15 % | ZAc 18.080,00 | ZAc 18.080,00 | ZAc 17.828,00 | 111,01K |
| 2026-07-27 | ZAc 17.901,00 | +0,54 % | ZAc 17.854,00 | ZAc 18.064,00 | ZAc 17.785,00 | 610,67K |
| 2026-07-24 | ZAc 17.804,00 | +0,16 % | ZAc 17.952,00 | ZAc 18.022,00 | ZAc 17.538,00 | 207,04K |
| 2026-07-23 | ZAc 17.775,00 | -1,59 % | ZAc 17.914,00 | ZAc 17.994,00 | ZAc 17.723,00 | 122,56K |
| 2026-07-22 | ZAc 18.063,00 | -2,36 % | ZAc 18.309,00 | ZAc 18.564,00 | ZAc 17.858,00 | 326,48K |
| 2026-07-21 | ZAc 18.500,00 | -0,54 % | ZAc 18.886,00 | ZAc 18.901,00 | ZAc 18.300,00 | 208,88K |
| 2026-07-20 | ZAc 18.600,00 | +0,11 % | ZAc 18.692,00 | ZAc 18.898,00 | ZAc 18.374,00 | 594,55K |
| 2026-07-17 | ZAc 18.580,00 | +1,01 % | ZAc 18.300,00 | ZAc 18.698,00 | ZAc 18.207,00 | 239,32K |
| 2026-07-16 | ZAc 18.394,00 | +0,29 % | ZAc 18.000,00 | ZAc 18.654,00 | ZAc 18.004,00 | 870,02K |
| 2026-07-15 | ZAc 18.340,00 | -6,33 % | ZAc 19.501,00 | ZAc 19.501,00 | ZAc 18.009,00 | 17,11M |
| 2026-07-14 | ZAc 19.580,00 | +1,65 % | ZAc 19.280,00 | ZAc 19.580,00 | ZAc 19.085,00 | 126,62K |
| 2026-07-13 | ZAc 19.262,00 | -1,34 % | ZAc 19.486,00 | ZAc 19.486,00 | ZAc 19.200,00 | 32,12K |
| 2026-07-10 | ZAc 19.523,00 | +0,61 % | ZAc 19.497,00 | ZAc 19.523,00 | ZAc 19.235,00 | 48,70K |
| 2026-07-09 | ZAc 19.404,00 | -0,83 % | ZAc 19.650,00 | ZAc 19.566,00 | ZAc 19.288,00 | 30,93K |
| 2026-07-08 | ZAc 19.566,00 | +0,70 % | ZAc 19.430,00 | ZAc 19.566,00 | ZAc 19.184,00 | 166,12K |
| 2026-07-07 | ZAc 19.430,00 | -0,08 % | ZAc 19.445,00 | ZAc 19.477,00 | ZAc 19.318,00 | 90,69K |
| 2026-07-06 | ZAc 19.445,00 | -0,79 % | ZAc 19.594,00 | ZAc 19.598,00 | ZAc 19.302,00 | 74,93K |
| 2026-07-03 | ZAc 19.600,00 | +0,65 % | ZAc 19.532,00 | ZAc 19.604,00 | ZAc 19.425,00 | 24,97K |
| 2026-07-02 | ZAc 19.473,00 | -0,13 % | ZAc 19.738,00 | ZAc 19.738,00 | ZAc 19.421,00 | 54,83K |
| 2026-07-01 | ZAc 19.499,00 | -0,99 % | ZAc 19.600,00 | ZAc 19.649,00 | ZAc 19.313,00 | 187,45K |
| 2026-06-30 | ZAc 19.693,00 | +1,32 % | ZAc 19.327,00 | ZAc 19.693,00 | ZAc 19.155,00 | 153,34K |
| 2026-06-29 | ZAc 19.437,00 | -0,32 % | ZAc 19.530,00 | ZAc 19.739,00 | ZAc 19.389,00 | 103,42K |
| 2026-06-26 | ZAc 19.500,00 | +1,23 % | ZAc 19.456,00 | ZAc 19.500,00 | ZAc 19.129,00 | 86,09K |
| 2026-06-25 | ZAc 19.264,00 | +0,12 % | ZAc 19.240,00 | ZAc 19.529,00 | ZAc 19.121,00 | 66,94K |
| 2026-06-24 | ZAc 19.240,00 | +4,91 % | ZAc 18.799,00 | ZAc 19.266,00 | ZAc 18.272,00 | 219,79K |
| 2026-06-23 | ZAc 18.340,00 | -3,02 % | ZAc 18.853,00 | ZAc 18.800,00 | ZAc 18.254,00 | 118,95K |
| 2026-06-22 | ZAc 18.911,00 | -0,73 % | ZAc 18.931,00 | ZAc 18.998,00 | ZAc 18.460,00 | 96,20K |
| 2026-06-19 | ZAc 19.050,00 | +2,97 % | ZAc 18.573,00 | ZAc 19.058,00 | ZAc 18.537,00 | 458,54K |
| 2026-06-18 | ZAc 18.500,00 | -1,05 % | ZAc 18.699,00 | ZAc 18.995,00 | ZAc 18.419,00 | 363,69K |
| 2026-06-17 | ZAc 18.697,00 | +2,90 % | ZAc 17.999,00 | ZAc 19.125,00 | ZAc 17.999,00 | 268,55K |
| 2026-06-15 | ZAc 18.170,00 | +2,08 % | ZAc 17.903,00 | ZAc 18.170,00 | ZAc 17.015,00 | 135,18K |
| 2026-06-12 | ZAc 17.799,00 | +1,57 % | ZAc 16.898,00 | ZAc 17.860,00 | ZAc 16.898,00 | 120,22K |
| 2026-06-11 | ZAc 17.524,00 | +3,18 % | ZAc 17.093,00 | ZAc 17.556,00 | ZAc 17.072,00 | 146,57K |
| 2026-06-10 | ZAc 16.984,00 | +1,07 % | ZAc 16.803,00 | ZAc 17.110,00 | ZAc 16.794,00 | 63,82K |
| 2026-06-09 | ZAc 16.804,00 | -2,49 % | ZAc 16.831,00 | ZAc 17.230,00 | ZAc 16.804,00 | 215,11K |
| 2026-06-08 | ZAc 17.233,00 | +1,28 % | ZAc 17.004,00 | ZAc 17.287,00 | ZAc 16.875,00 | 68,44K |
| 2026-06-05 | ZAc 17.015,00 | +0,09 % | ZAc 16.838,00 | ZAc 17.161,00 | ZAc 16.838,00 | 30,69K |
| 2026-06-04 | ZAc 17.000,00 | +0,42 % | ZAc 16.800,00 | ZAc 17.043,00 | ZAc 16.800,00 | 109,92K |
| 2026-06-03 | ZAc 16.929,00 | -1,55 % | ZAc 17.205,00 | ZAc 17.205,00 | ZAc 16.874,50 | 55,30K |
| 2026-06-02 | ZAc 17.195,00 | +0,80 % | ZAc 17.326,00 | ZAc 17.426,00 | ZAc 16.943,00 | 177,20K |
| 2026-06-01 | ZAc 17.058,00 | -0,15 % | ZAc 17.241,00 | ZAc 17.250,00 | ZAc 16.948,00 | 65,18K |
| 2026-05-29 | ZAc 17.084,00 | -0,37 % | ZAc 17.134,00 | ZAc 17.134,00 | ZAc 16.962,00 | 36,16K |
| 2026-05-28 | ZAc 17.148,00 | -0,80 % | ZAc 17.191,00 | ZAc 17.427,00 | ZAc 17.102,00 | 65,49K |
| 2026-05-27 | ZAc 17.286,00 | +0,78 % | ZAc 17.276,00 | ZAc 17.411,00 | ZAc 17.162,00 | 48,13K |
| 2026-05-26 | ZAc 17.152,00 | +0,20 % | ZAc 17.184,00 | ZAc 17.270,00 | ZAc 17.000,00 | 37,52K |