Raubex Group Limited RBX
JSE · Südafrika · Industriedienstleistungen
ZAc 4.130,00+20,00 (+0,49 %)
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 4.133,00 | +0,56 % | ZAc 4.064,00 | ZAc 4.192,00 | ZAc 3.998,00 | 87,10K |
| 2026-09-30 | ZAc 4.110,00 | -0,19 % | ZAc 4.164,00 | ZAc 4.164,00 | ZAc 4.068,00 | 73,34K |
| 2026-09-29 | ZAc 4.118,00 | +0,56 % | ZAc 4.106,00 | ZAc 4.261,00 | ZAc 4.060,00 | 138,13K |
| 2026-09-28 | ZAc 4.095,00 | -0,92 % | ZAc 4.155,00 | ZAc 4.155,00 | ZAc 4.075,00 | 109,63K |
| 2026-09-25 | ZAc 4.133,00 | -0,51 % | ZAc 4.222,00 | ZAc 4.222,00 | ZAc 4.093,00 | 58,64K |
| 2026-09-23 | ZAc 4.154,00 | -1,80 % | ZAc 4.150,00 | ZAc 4.212,00 | ZAc 4.080,00 | 165,32K |
| 2026-09-22 | ZAc 4.230,00 | +1,39 % | ZAc 4.150,00 | ZAc 4.230,00 | ZAc 4.110,00 | 102,22K |
| 2026-09-21 | ZAc 4.172,00 | -2,95 % | ZAc 4.205,00 | ZAc 4.280,00 | ZAc 4.110,00 | 422,95K |
| 2026-09-18 | ZAc 4.299,00 | +3,12 % | ZAc 4.197,00 | ZAc 4.299,00 | ZAc 4.081,00 | 1,02M |
| 2026-09-17 | ZAc 4.169,00 | +1,68 % | ZAc 4.100,00 | ZAc 4.220,00 | ZAc 4.069,00 | 98,09K |
| 2026-09-16 | ZAc 4.100,00 | +0,17 % | ZAc 4.072,00 | ZAc 4.104,00 | ZAc 4.049,00 | 59,10K |
| 2026-09-15 | ZAc 4.093,00 | +1,06 % | ZAc 4.014,00 | ZAc 4.094,00 | ZAc 4.014,00 | 88,87K |
| 2026-09-14 | ZAc 4.050,00 | -0,27 % | ZAc 4.122,00 | ZAc 4.122,00 | ZAc 4.044,00 | 77,19K |
| 2026-09-11 | ZAc 4.061,00 | -0,76 % | ZAc 4.075,00 | ZAc 4.141,00 | ZAc 4.053,00 | 304,03K |
| 2026-09-10 | ZAc 4.092,00 | -0,32 % | ZAc 4.154,00 | ZAc 4.154,00 | ZAc 4.030,00 | 117,92K |
| 2026-09-09 | ZAc 4.105,00 | -0,56 % | ZAc 4.125,00 | ZAc 4.143,00 | ZAc 4.077,00 | 54,75K |
| 2026-09-08 | ZAc 4.128,00 | +1,93 % | ZAc 4.034,00 | ZAc 4.151,00 | ZAc 3.990,00 | 174,83K |
| 2026-09-07 | ZAc 4.050,00 | +0,02 % | ZAc 4.140,00 | ZAc 4.140,00 | ZAc 4.041,00 | 215,86K |
| 2026-09-04 | ZAc 4.049,00 | -0,52 % | ZAc 4.006,00 | ZAc 4.125,00 | ZAc 4.003,00 | 289,43K |
| 2026-09-03 | ZAc 4.070,00 | +2,42 % | ZAc 4.011,00 | ZAc 4.100,00 | ZAc 3.977,00 | 887,66K |
| 2026-09-02 | ZAc 3.974,00 | -1,63 % | ZAc 3.988,00 | ZAc 4.037,00 | ZAc 3.963,00 | 251,53K |
| 2026-09-01 | ZAc 4.040,00 | -2,42 % | ZAc 4.180,00 | ZAc 4.180,00 | ZAc 3.958,00 | 1,60M |
| 2026-08-31 | ZAc 4.140,00 | -1,45 % | ZAc 4.200,00 | ZAc 4.200,00 | ZAc 4.133,00 | 131,47K |
| 2026-08-28 | ZAc 4.201,00 | +2,49 % | ZAc 4.165,00 | ZAc 4.275,00 | ZAc 4.140,00 | 342,21K |
| 2026-08-27 | ZAc 4.099,00 | +0,20 % | ZAc 4.108,00 | ZAc 4.159,00 | ZAc 4.059,00 | 226,98K |
| 2026-08-26 | ZAc 4.091,00 | -0,44 % | ZAc 4.100,00 | ZAc 4.170,00 | ZAc 4.063,00 | 213,35K |
| 2026-08-25 | ZAc 4.109,00 | +0,22 % | ZAc 4.087,00 | ZAc 4.176,00 | ZAc 4.020,00 | 3,18M |
| 2026-08-24 | ZAc 4.100,00 | -5,66 % | ZAc 4.181,00 | ZAc 4.382,00 | ZAc 4.100,00 | 845,62K |
| 2026-08-21 | ZAc 4.346,00 | +0,70 % | ZAc 4.353,00 | ZAc 4.389,00 | ZAc 4.140,00 | 183,55K |
| 2026-08-20 | ZAc 4.316,00 | +1,55 % | ZAc 4.273,00 | ZAc 4.316,00 | ZAc 4.208,00 | 506,22K |
| 2026-08-19 | ZAc 4.250,00 | +1,07 % | ZAc 4.221,00 | ZAc 4.347,00 | ZAc 4.151,00 | 173,67K |
| 2026-08-18 | ZAc 4.205,00 | -1,52 % | ZAc 4.278,00 | ZAc 4.328,00 | ZAc 4.111,00 | 121,08K |
| 2026-08-17 | ZAc 4.270,00 | -0,51 % | ZAc 4.300,00 | ZAc 4.321,00 | ZAc 4.229,00 | 130,81K |
| 2026-08-14 | ZAc 4.292,00 | -0,44 % | ZAc 4.337,00 | ZAc 4.337,00 | ZAc 4.267,00 | 45,18K |
| 2026-08-13 | ZAc 4.311,00 | +1,01 % | ZAc 4.280,00 | ZAc 4.471,00 | ZAc 4.220,00 | 568,03K |
| 2026-08-12 | ZAc 4.268,00 | -2,00 % | ZAc 4.360,00 | ZAc 4.384,00 | ZAc 4.254,00 | 125,57K |
| 2026-08-11 | ZAc 4.355,00 | -1,31 % | ZAc 4.441,00 | ZAc 4.441,00 | ZAc 4.286,00 | 133,21K |
| 2026-08-07 | ZAc 4.413,00 | +0,41 % | ZAc 4.350,00 | ZAc 4.455,00 | ZAc 4.359,00 | 512,18K |
| 2026-08-06 | ZAc 4.395,00 | +0,16 % | ZAc 4.436,00 | ZAc 4.455,00 | ZAc 4.390,00 | 114,44K |
| 2026-08-05 | ZAc 4.388,00 | +0,11 % | ZAc 4.458,00 | ZAc 4.458,00 | ZAc 4.342,00 | 136,75K |
| 2026-08-04 | ZAc 4.383,00 | +0,30 % | ZAc 4.416,00 | ZAc 4.557,00 | ZAc 4.325,00 | 131,11K |
| 2026-08-03 | ZAc 4.370,00 | +0,62 % | ZAc 4.409,00 | ZAc 4.426,00 | ZAc 4.343,00 | 223,77K |
| 2026-07-31 | ZAc 4.343,00 | -0,82 % | ZAc 4.356,00 | ZAc 4.417,00 | ZAc 4.300,00 | 230,51K |
| 2026-07-30 | ZAc 4.379,00 | +2,31 % | ZAc 4.255,00 | ZAc 4.435,00 | ZAc 4.255,00 | 256,23K |
| 2026-07-29 | ZAc 4.280,00 | -1,38 % | ZAc 4.393,00 | ZAc 4.393,00 | ZAc 4.220,00 | 167,11K |
| 2026-07-28 | ZAc 4.340,00 | -2,34 % | ZAc 4.422,00 | ZAc 4.445,00 | ZAc 4.332,00 | 146,68K |
| 2026-07-27 | ZAc 4.444,00 | -0,56 % | ZAc 4.539,00 | ZAc 4.556,00 | ZAc 4.422,00 | 118,08K |
| 2026-07-24 | ZAc 4.469,00 | -0,04 % | ZAc 4.432,00 | ZAc 4.540,00 | ZAc 4.426,00 | 755,08K |
| 2026-07-23 | ZAc 4.471,00 | -1,93 % | ZAc 4.645,00 | ZAc 4.575,00 | ZAc 4.431,00 | 235,46K |
| 2026-07-22 | ZAc 4.559,00 | -2,04 % | ZAc 4.825,00 | ZAc 4.693,00 | ZAc 4.499,00 | 537,91K |
| 2026-07-21 | ZAc 4.654,00 | +1,17 % | ZAc 4.700,00 | ZAc 4.689,00 | ZAc 4.591,00 | 57,52K |
| 2026-07-20 | ZAc 4.600,00 | -0,52 % | ZAc 4.630,00 | ZAc 4.726,00 | ZAc 4.580,00 | 137,15K |
| 2026-07-17 | ZAc 4.624,00 | -1,72 % | ZAc 4.700,00 | ZAc 4.714,00 | ZAc 4.609,00 | 616,03K |
| 2026-07-16 | ZAc 4.705,00 | +1,18 % | ZAc 4.606,00 | ZAc 4.717,00 | ZAc 4.606,00 | 194,73K |
| 2026-07-15 | ZAc 4.650,00 | -1,75 % | ZAc 4.800,00 | ZAc 4.750,00 | ZAc 4.612,00 | 293,60K |
| 2026-07-14 | ZAc 4.733,00 | +1,46 % | ZAc 4.652,00 | ZAc 4.750,00 | ZAc 4.650,00 | 209,58K |
| 2026-07-13 | ZAc 4.665,00 | -0,60 % | ZAc 4.707,00 | ZAc 4.707,00 | ZAc 4.627,00 | 143,47K |
| 2026-07-10 | ZAc 4.693,00 | +0,49 % | ZAc 4.675,00 | ZAc 4.710,00 | ZAc 4.652,00 | 251,40K |
| 2026-07-09 | ZAc 4.670,00 | -0,83 % | ZAc 4.741,00 | ZAc 4.741,00 | ZAc 4.583,00 | 254,52K |
| 2026-07-08 | ZAc 4.709,00 | -3,88 % | ZAc 4.900,00 | ZAc 4.900,00 | ZAc 4.709,00 | 184,42K |
| 2026-07-07 | ZAc 4.899,00 | -0,79 % | ZAc 4.949,00 | ZAc 4.949,00 | ZAc 4.820,00 | 169,77K |
| 2026-07-06 | ZAc 4.938,00 | -1,34 % | ZAc 5.055,00 | ZAc 5.055,00 | ZAc 4.875,00 | 98,46K |
| 2026-07-03 | ZAc 5.005,00 | +0,02 % | ZAc 5.042,00 | ZAc 5.042,00 | ZAc 4.965,00 | 40,08K |
| 2026-07-02 | ZAc 5.004,00 | +1,46 % | ZAc 4.936,00 | ZAc 5.013,00 | ZAc 4.904,00 | 107,11K |
| 2026-07-01 | ZAc 4.932,00 | -4,03 % | ZAc 4.965,00 | ZAc 5.077,00 | ZAc 4.932,00 | 264,80K |
| 2026-06-30 | ZAc 5.139,00 | -0,23 % | ZAc 5.152,00 | ZAc 5.224,00 | ZAc 5.060,00 | 213,12K |
| 2026-06-29 | ZAc 5.151,00 | +2,28 % | ZAc 5.034,00 | ZAc 5.249,00 | ZAc 5.034,00 | 360,43K |
| 2026-06-26 | ZAc 5.036,00 | -0,08 % | ZAc 5.031,00 | ZAc 5.062,00 | ZAc 4.977,00 | 345,59K |
| 2026-06-25 | ZAc 5.040,00 | -0,26 % | ZAc 5.064,00 | ZAc 5.087,00 | ZAc 5.020,00 | 421,25K |
| 2026-06-24 | ZAc 5.053,00 | -0,53 % | ZAc 5.050,00 | ZAc 5.105,00 | ZAc 5.006,00 | 228,17K |
| 2026-06-23 | ZAc 5.080,00 | -0,24 % | ZAc 5.100,00 | ZAc 5.109,00 | ZAc 5.061,00 | 275,79K |
| 2026-06-22 | ZAc 5.092,00 | -0,16 % | ZAc 5.149,00 | ZAc 5.149,00 | ZAc 5.061,00 | 87,60K |
| 2026-06-19 | ZAc 5.100,00 | -0,35 % | ZAc 5.101,00 | ZAc 5.148,00 | ZAc 5.098,00 | 308,64K |
| 2026-06-18 | ZAc 5.118,00 | -0,39 % | ZAc 5.148,00 | ZAc 5.200,00 | ZAc 5.100,00 | 194,99K |
| 2026-06-17 | ZAc 5.138,00 | -0,17 % | ZAc 5.150,00 | ZAc 5.189,00 | ZAc 5.096,00 | 303,46K |
| 2026-06-15 | ZAc 5.147,00 | +1,70 % | ZAc 5.171,00 | ZAc 5.206,00 | ZAc 5.131,00 | 139,53K |
| 2026-06-12 | ZAc 5.061,00 | +1,16 % | ZAc 5.044,00 | ZAc 5.087,00 | ZAc 5.004,00 | 199,90K |
| 2026-06-11 | ZAc 5.003,00 | +0,06 % | ZAc 5.020,00 | ZAc 5.199,00 | ZAc 4.943,00 | 230,30K |
| 2026-06-10 | ZAc 5.000,00 | -1,73 % | ZAc 5.036,00 | ZAc 5.092,00 | ZAc 4.903,00 | 357,15K |
| 2026-06-09 | ZAc 5.088,00 | +0,93 % | ZAc 5.075,00 | ZAc 5.192,00 | ZAc 5.007,00 | 269,39K |
| 2026-06-08 | ZAc 5.041,00 | 0,00 % | ZAc 5.009,00 | ZAc 5.041,00 | ZAc 4.930,00 | 183,99K |
| 2026-06-05 | ZAc 5.041,00 | +0,02 % | ZAc 4.990,00 | ZAc 5.062,00 | ZAc 4.977,00 | 94,12K |
| 2026-06-04 | ZAc 5.040,00 | +1,10 % | ZAc 5.033,00 | ZAc 5.086,00 | ZAc 4.938,00 | 211,43K |
| 2026-06-03 | ZAc 4.985,00 | -3,22 % | ZAc 5.100,00 | ZAc 5.119,00 | ZAc 4.959,00 | 279,23K |
| 2026-06-02 | ZAc 5.151,00 | +1,44 % | ZAc 5.103,00 | ZAc 5.177,00 | ZAc 5.066,00 | 173,20K |
| 2026-06-01 | ZAc 5.078,00 | -1,63 % | ZAc 5.111,00 | ZAc 5.282,00 | ZAc 5.075,00 | 249,68K |
| 2026-05-29 | ZAc 5.162,00 | -0,14 % | ZAc 5.164,00 | ZAc 5.195,00 | ZAc 5.119,00 | 201,90K |
| 2026-05-28 | ZAc 5.169,00 | -0,40 % | ZAc 5.164,00 | ZAc 5.252,00 | ZAc 5.150,00 | 252,97K |
| 2026-05-27 | ZAc 5.190,00 | -1,41 % | ZAc 5.200,00 | ZAc 5.258,00 | ZAc 5.133,00 | 1,04M |
| 2026-05-26 | ZAc 5.264,00 | +3,22 % | ZAc 5.100,00 | ZAc 5.275,00 | ZAc 5.056,00 | 432,66K |