Pepkor Holdings Ltd. PPH
JSE · Südafrika · Einzelhandel
ZAc 1.784,00+4,00 (+0,22 %)
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 1.788,00 | +0,45 % | ZAc 1.790,00 | ZAc 1.792,00 | ZAc 1.750,00 | 4,94M |
| 2026-09-30 | ZAc 1.780,00 | +0,23 % | ZAc 1.810,00 | ZAc 1.805,00 | ZAc 1.776,00 | 13,30M |
| 2026-09-29 | ZAc 1.776,00 | -0,78 % | ZAc 1.817,00 | ZAc 1.813,00 | ZAc 1.776,00 | 12,50M |
| 2026-09-28 | ZAc 1.790,00 | +0,45 % | ZAc 1.782,00 | ZAc 1.816,00 | ZAc 1.771,00 | 9,90M |
| 2026-09-25 | ZAc 1.782,00 | -1,82 % | ZAc 1.811,00 | ZAc 1.815,00 | ZAc 1.779,00 | 11,61M |
| 2026-09-23 | ZAc 1.815,00 | -1,73 % | ZAc 1.841,00 | ZAc 1.848,00 | ZAc 1.797,00 | 15,88M |
| 2026-09-22 | ZAc 1.847,00 | +0,16 % | ZAc 1.870,00 | ZAc 1.870,00 | ZAc 1.820,00 | 30,79M |
| 2026-09-21 | ZAc 1.844,00 | +0,88 % | ZAc 1.850,00 | ZAc 1.890,00 | ZAc 1.829,00 | 22,56M |
| 2026-09-18 | ZAc 1.828,00 | +1,56 % | ZAc 1.822,00 | ZAc 1.855,00 | ZAc 1.805,00 | 35,55M |
| 2026-09-17 | ZAc 1.800,00 | +0,22 % | ZAc 1.820,00 | ZAc 1.834,00 | ZAc 1.779,00 | 59,75M |
| 2026-09-16 | ZAc 1.796,00 | -2,18 % | ZAc 1.843,00 | ZAc 1.844,00 | ZAc 1.790,00 | 22,76M |
| 2026-09-15 | ZAc 1.836,00 | -2,34 % | ZAc 1.910,00 | ZAc 1.910,00 | ZAc 1.735,00 | 26,12M |
| 2026-09-14 | ZAc 1.880,00 | -2,03 % | ZAc 1.918,00 | ZAc 1.932,00 | ZAc 1.880,00 | 6,00M |
| 2026-09-11 | ZAc 1.919,00 | -0,31 % | ZAc 1.945,00 | ZAc 1.938,00 | ZAc 1.908,00 | 6,98M |
| 2026-09-10 | ZAc 1.925,00 | -2,14 % | ZAc 1.975,00 | ZAc 1.978,00 | ZAc 1.924,00 | 8,31M |
| 2026-09-09 | ZAc 1.967,00 | -0,30 % | ZAc 2.015,00 | ZAc 1.982,00 | ZAc 1.954,00 | 8,19M |
| 2026-09-08 | ZAc 1.973,00 | +0,66 % | ZAc 2.000,00 | ZAc 1.973,00 | ZAc 1.938,00 | 16,06M |
| 2026-09-07 | ZAc 1.960,00 | -0,91 % | ZAc 2.000,00 | ZAc 1.989,00 | ZAc 1.956,00 | 8,68M |
| 2026-09-04 | ZAc 1.978,00 | +0,66 % | ZAc 1.977,00 | ZAc 2.025,00 | ZAc 1.970,00 | 16,53M |
| 2026-09-03 | ZAc 1.965,00 | +1,92 % | ZAc 1.964,00 | ZAc 1.965,00 | ZAc 1.919,00 | 13,59M |
| 2026-09-02 | ZAc 1.928,00 | -0,72 % | ZAc 1.970,00 | ZAc 1.956,00 | ZAc 1.897,00 | 22,23M |
| 2026-09-01 | ZAc 1.942,00 | -1,47 % | ZAc 1.978,00 | ZAc 1.976,00 | ZAc 1.934,00 | 18,72M |
| 2026-08-31 | ZAc 1.971,00 | -1,74 % | ZAc 1.998,00 | ZAc 2.017,00 | ZAc 1.971,00 | 16,00M |
| 2026-08-28 | ZAc 2.006,00 | +0,30 % | ZAc 2.020,00 | ZAc 2.023,00 | ZAc 1.987,00 | 9,14M |
| 2026-08-27 | ZAc 2.000,00 | +0,35 % | ZAc 1.994,00 | ZAc 2.017,00 | ZAc 1.980,00 | 8,56M |
| 2026-08-26 | ZAc 1.993,00 | -0,60 % | ZAc 2.015,00 | ZAc 2.023,00 | ZAc 1.985,00 | 15,47M |
| 2026-08-25 | ZAc 2.005,00 | +1,11 % | ZAc 1.990,00 | ZAc 2.014,00 | ZAc 1.984,00 | 10,77M |
| 2026-08-24 | ZAc 1.983,00 | -2,89 % | ZAc 2.085,00 | ZAc 2.072,50 | ZAc 1.980,00 | 14,69M |
| 2026-08-21 | ZAc 2.042,00 | +1,04 % | ZAc 2.053,00 | ZAc 2.062,00 | ZAc 2.008,00 | 25,39M |
| 2026-08-20 | ZAc 2.021,00 | -3,12 % | ZAc 2.082,00 | ZAc 2.088,00 | ZAc 2.010,00 | 13,38M |
| 2026-08-19 | ZAc 2.086,00 | +0,48 % | ZAc 2.076,00 | ZAc 2.095,00 | ZAc 2.070,00 | 7,78M |
| 2026-08-18 | ZAc 2.076,00 | -1,52 % | ZAc 2.123,00 | ZAc 2.128,00 | ZAc 2.076,00 | 8,19M |
| 2026-08-17 | ZAc 2.108,00 | -1,13 % | ZAc 2.135,00 | ZAc 2.156,00 | ZAc 2.103,00 | 7,00M |
| 2026-08-14 | ZAc 2.132,00 | +0,61 % | ZAc 2.120,00 | ZAc 2.135,00 | ZAc 2.101,00 | 10,88M |
| 2026-08-13 | ZAc 2.119,00 | +0,90 % | ZAc 2.100,00 | ZAc 2.147,00 | ZAc 2.073,00 | 17,74M |
| 2026-08-12 | ZAc 2.100,00 | -2,60 % | ZAc 2.145,00 | ZAc 2.158,00 | ZAc 2.100,00 | 8,20M |
| 2026-08-11 | ZAc 2.156,00 | -1,10 % | ZAc 2.180,00 | ZAc 2.204,00 | ZAc 2.141,00 | 6,36M |
| 2026-08-07 | ZAc 2.180,00 | +1,40 % | ZAc 2.137,00 | ZAc 2.202,00 | ZAc 2.135,00 | 6,11M |
| 2026-08-06 | ZAc 2.150,00 | +0,47 % | ZAc 2.150,00 | ZAc 2.191,00 | ZAc 2.140,00 | 4,62M |
| 2026-08-05 | ZAc 2.140,00 | -0,74 % | ZAc 2.180,00 | ZAc 2.186,00 | ZAc 2.131,00 | 7,70M |
| 2026-08-04 | ZAc 2.156,00 | +0,56 % | ZAc 2.157,00 | ZAc 2.166,00 | ZAc 2.119,00 | 7,87M |
| 2026-08-03 | ZAc 2.144,00 | +0,70 % | ZAc 2.151,00 | ZAc 2.161,00 | ZAc 2.124,00 | 11,62M |
| 2026-07-31 | ZAc 2.129,00 | +0,85 % | ZAc 2.139,00 | ZAc 2.135,00 | ZAc 2.102,00 | 10,81M |
| 2026-07-30 | ZAc 2.111,00 | -1,95 % | ZAc 2.184,00 | ZAc 2.161,00 | ZAc 2.104,00 | 6,96M |
| 2026-07-29 | ZAc 2.153,00 | +0,80 % | ZAc 2.163,00 | ZAc 2.167,00 | ZAc 2.125,00 | 5,97M |
| 2026-07-28 | ZAc 2.136,00 | +1,67 % | ZAc 2.110,00 | ZAc 2.149,00 | ZAc 2.097,00 | 8,02M |
| 2026-07-27 | ZAc 2.101,00 | +1,99 % | ZAc 2.099,00 | ZAc 2.155,00 | ZAc 2.083,00 | 14,02M |
| 2026-07-24 | ZAc 2.060,00 | +0,73 % | ZAc 2.050,00 | ZAc 2.065,00 | ZAc 2.030,00 | 9,83M |
| 2026-07-23 | ZAc 2.045,00 | +0,49 % | ZAc 2.055,00 | ZAc 2.067,00 | ZAc 1.990,00 | 12,69M |
| 2026-07-22 | ZAc 2.035,00 | -2,91 % | ZAc 2.102,00 | ZAc 2.138,00 | ZAc 2.023,00 | 20,38M |
| 2026-07-21 | ZAc 2.096,00 | -1,96 % | ZAc 2.157,00 | ZAc 2.161,00 | ZAc 2.096,00 | 4,87M |
| 2026-07-20 | ZAc 2.138,00 | +0,09 % | ZAc 2.129,00 | ZAc 2.147,00 | ZAc 2.122,00 | 4,47M |
| 2026-07-17 | ZAc 2.136,00 | -1,11 % | ZAc 2.179,00 | ZAc 2.165,00 | ZAc 2.130,00 | 3,90M |
| 2026-07-16 | ZAc 2.160,00 | +0,47 % | ZAc 2.127,00 | ZAc 2.178,00 | ZAc 2.136,00 | 3,32M |
| 2026-07-15 | ZAc 2.150,00 | +0,33 % | ZAc 2.164,00 | ZAc 2.162,00 | ZAc 2.128,00 | 4,20M |
| 2026-07-14 | ZAc 2.143,00 | -1,38 % | ZAc 2.165,00 | ZAc 2.167,00 | ZAc 2.105,50 | 10,67M |
| 2026-07-13 | ZAc 2.173,00 | -0,18 % | ZAc 2.150,00 | ZAc 2.188,00 | ZAc 2.151,00 | 11,29M |
| 2026-07-10 | ZAc 2.177,00 | +2,88 % | ZAc 2.130,00 | ZAc 2.188,00 | ZAc 2.122,00 | 11,55M |
| 2026-07-09 | ZAc 2.116,00 | +0,05 % | ZAc 2.130,00 | ZAc 2.160,00 | ZAc 2.109,00 | 9,23M |
| 2026-07-08 | ZAc 2.115,00 | -3,82 % | ZAc 2.200,00 | ZAc 2.201,00 | ZAc 2.107,00 | 10,67M |
| 2026-07-07 | ZAc 2.199,00 | -1,61 % | ZAc 2.230,00 | ZAc 2.247,00 | ZAc 2.199,00 | 4,37M |
| 2026-07-06 | ZAc 2.235,00 | -0,80 % | ZAc 2.280,00 | ZAc 2.283,00 | ZAc 2.223,00 | 7,34M |
| 2026-07-03 | ZAc 2.253,00 | +1,72 % | ZAc 2.270,00 | ZAc 2.274,00 | ZAc 2.241,00 | 3,75M |
| 2026-07-02 | ZAc 2.215,00 | +1,93 % | ZAc 2.199,00 | ZAc 2.263,00 | ZAc 2.171,00 | 7,66M |
| 2026-07-01 | ZAc 2.173,00 | -1,67 % | ZAc 2.250,00 | ZAc 2.216,00 | ZAc 2.170,00 | 5,73M |
| 2026-06-30 | ZAc 2.210,00 | -1,12 % | ZAc 2.247,00 | ZAc 2.253,00 | ZAc 2.207,00 | 17,68M |
| 2026-06-29 | ZAc 2.235,00 | +2,05 % | ZAc 2.229,00 | ZAc 2.251,00 | ZAc 2.205,00 | 7,15M |
| 2026-06-26 | ZAc 2.190,00 | -1,22 % | ZAc 2.230,00 | ZAc 2.230,00 | ZAc 2.190,00 | 8,15M |
| 2026-06-25 | ZAc 2.217,00 | +1,09 % | ZAc 2.193,00 | ZAc 2.245,00 | ZAc 2.196,00 | 6,60M |
| 2026-06-24 | ZAc 2.193,00 | -1,75 % | ZAc 2.245,00 | ZAc 2.245,00 | ZAc 2.192,00 | 7,08M |
| 2026-06-23 | ZAc 2.232,00 | -0,80 % | ZAc 2.230,00 | ZAc 2.254,00 | ZAc 2.197,00 | 9,94M |
| 2026-06-22 | ZAc 2.250,00 | -0,88 % | ZAc 2.290,00 | ZAc 2.285,00 | ZAc 2.250,00 | 6,12M |
| 2026-06-19 | ZAc 2.270,00 | +0,18 % | ZAc 2.253,00 | ZAc 2.300,00 | ZAc 2.248,00 | 17,08M |
| 2026-06-18 | ZAc 2.266,00 | -1,26 % | ZAc 2.320,00 | ZAc 2.307,50 | ZAc 2.239,00 | 27,38M |
| 2026-06-17 | ZAc 2.295,00 | -0,09 % | ZAc 2.325,00 | ZAc 2.325,00 | ZAc 2.283,00 | 13,51M |
| 2026-06-15 | ZAc 2.297,00 | +4,22 % | ZAc 2.239,00 | ZAc 2.353,00 | ZAc 2.240,00 | 25,52M |
| 2026-06-12 | ZAc 2.204,00 | +4,36 % | ZAc 2.150,00 | ZAc 2.215,50 | ZAc 2.137,00 | 14,28M |
| 2026-06-11 | ZAc 2.112,00 | +0,76 % | ZAc 2.125,00 | ZAc 2.146,00 | ZAc 2.079,00 | 12,20M |
| 2026-06-10 | ZAc 2.096,00 | -0,62 % | ZAc 2.120,00 | ZAc 2.135,00 | ZAc 2.095,00 | 9,39M |
| 2026-06-09 | ZAc 2.109,00 | -1,22 % | ZAc 2.160,00 | ZAc 2.156,00 | ZAc 2.108,00 | 16,24M |
| 2026-06-08 | ZAc 2.135,00 | +0,05 % | ZAc 2.120,00 | ZAc 2.183,00 | ZAc 2.110,00 | 13,54M |
| 2026-06-05 | ZAc 2.134,00 | +3,09 % | ZAc 2.080,00 | ZAc 2.159,00 | ZAc 2.080,00 | 13,18M |
| 2026-06-04 | ZAc 2.070,00 | -0,48 % | ZAc 2.119,00 | ZAc 2.109,00 | ZAc 2.070,00 | 18,37M |
| 2026-06-03 | ZAc 2.080,00 | +0,78 % | ZAc 2.098,00 | ZAc 2.114,00 | ZAc 2.050,00 | 13,11M |
| 2026-06-02 | ZAc 2.064,00 | -1,39 % | ZAc 2.125,00 | ZAc 2.128,00 | ZAc 2.064,00 | 14,75M |
| 2026-06-01 | ZAc 2.093,00 | -3,41 % | ZAc 2.180,00 | ZAc 2.174,00 | ZAc 2.093,00 | 11,03M |
| 2026-05-29 | ZAc 2.167,00 | -1,46 % | ZAc 2.247,00 | ZAc 2.220,00 | ZAc 2.167,00 | 32,32M |
| 2026-05-28 | ZAc 2.199,00 | -0,09 % | ZAc 2.207,00 | ZAc 2.208,00 | ZAc 2.171,00 | 8,85M |
| 2026-05-27 | ZAc 2.201,00 | +0,82 % | ZAc 2.214,00 | ZAc 2.230,00 | ZAc 2.191,00 | 17,81M |
| 2026-05-26 | ZAc 2.183,00 | -1,67 % | ZAc 2.289,00 | ZAc 2.289,00 | ZAc 2.077,00 | 42,10M |