Remgro Limited REM
JSE · Südafrika · Finanzen
ZAc 20.169,00+13,00 (+0,06 %)
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 20.144,00 | -0,06 % | ZAc 20.101,00 | ZAc 20.256,00 | ZAc 19.795,00 | 1,09M |
| 2026-09-30 | ZAc 20.156,00 | -2,39 % | ZAc 20.021,00 | ZAc 20.598,00 | ZAc 20.020,00 | 2,24M |
| 2026-09-29 | ZAc 20.650,00 | +0,64 % | ZAc 20.301,00 | ZAc 20.851,00 | ZAc 20.475,00 | 1,38M |
| 2026-09-28 | ZAc 20.519,00 | +0,24 % | ZAc 20.599,00 | ZAc 20.767,00 | ZAc 20.466,00 | 1,35M |
| 2026-09-25 | ZAc 20.469,00 | -1,19 % | ZAc 20.759,00 | ZAc 20.760,00 | ZAc 20.417,00 | 722,77K |
| 2026-09-23 | ZAc 20.716,00 | -1,11 % | ZAc 20.950,00 | ZAc 20.979,00 | ZAc 20.674,00 | 1,38M |
| 2026-09-22 | ZAc 20.949,00 | +2,34 % | ZAc 20.480,00 | ZAc 20.958,00 | ZAc 20.221,00 | 1,21M |
| 2026-09-21 | ZAc 20.471,00 | +1,27 % | ZAc 20.429,00 | ZAc 20.547,00 | ZAc 20.003,00 | 681,86K |
| 2026-09-18 | ZAc 20.215,00 | +3,23 % | ZAc 19.582,00 | ZAc 20.404,00 | ZAc 19.397,00 | 2,39M |
| 2026-09-17 | ZAc 19.582,00 | +0,41 % | ZAc 19.850,00 | ZAc 19.664,00 | ZAc 19.419,00 | 2,38M |
| 2026-09-16 | ZAc 19.503,00 | -0,54 % | ZAc 19.684,00 | ZAc 19.598,00 | ZAc 19.345,00 | 589,39K |
| 2026-09-15 | ZAc 19.609,00 | -0,54 % | ZAc 19.900,00 | ZAc 19.656,00 | ZAc 19.286,00 | 583,59K |
| 2026-09-14 | ZAc 19.716,00 | -0,77 % | ZAc 20.100,00 | ZAc 20.042,00 | ZAc 19.520,00 | 579,99K |
| 2026-09-11 | ZAc 19.868,00 | +3,07 % | ZAc 19.599,00 | ZAc 20.000,00 | ZAc 19.586,00 | 948,71K |
| 2026-09-10 | ZAc 19.277,00 | -0,06 % | ZAc 19.386,00 | ZAc 19.419,00 | ZAc 19.167,00 | 568,89K |
| 2026-09-09 | ZAc 19.288,00 | -0,92 % | ZAc 19.700,00 | ZAc 19.448,50 | ZAc 19.150,00 | 605,47K |
| 2026-09-08 | ZAc 19.467,00 | +1,05 % | ZAc 19.082,00 | ZAc 19.479,00 | ZAc 19.082,00 | 553,49K |
| 2026-09-07 | ZAc 19.264,00 | +0,54 % | ZAc 19.500,00 | ZAc 19.477,00 | ZAc 19.115,00 | 399,05K |
| 2026-09-04 | ZAc 19.160,00 | +0,02 % | ZAc 19.300,00 | ZAc 19.181,00 | ZAc 19.000,00 | 613,37K |
| 2026-09-03 | ZAc 19.156,00 | +0,40 % | ZAc 19.080,00 | ZAc 19.269,00 | ZAc 18.947,00 | 799,23K |
| 2026-09-02 | ZAc 19.080,00 | -0,87 % | ZAc 19.050,00 | ZAc 19.434,00 | ZAc 19.089,00 | 1,08M |
| 2026-09-01 | ZAc 19.247,00 | -0,83 % | ZAc 19.050,00 | ZAc 19.684,00 | ZAc 19.283,00 | 1,04M |
| 2026-08-31 | ZAc 19.409,00 | -1,89 % | ZAc 19.783,00 | ZAc 19.783,00 | ZAc 19.409,00 | 1,07M |
| 2026-08-28 | ZAc 19.783,00 | +2,48 % | ZAc 19.061,00 | ZAc 19.950,00 | ZAc 19.299,00 | 1,39M |
| 2026-08-27 | ZAc 19.304,00 | +1,38 % | ZAc 18.851,00 | ZAc 19.419,00 | ZAc 18.921,00 | 681,31K |
| 2026-08-26 | ZAc 19.041,00 | +0,25 % | ZAc 18.850,00 | ZAc 19.192,00 | ZAc 18.950,00 | 695,26K |
| 2026-08-25 | ZAc 18.993,00 | +0,49 % | ZAc 18.742,00 | ZAc 19.021,00 | ZAc 18.763,00 | 792,33K |
| 2026-08-24 | ZAc 18.900,00 | -1,16 % | ZAc 18.801,00 | ZAc 19.137,00 | ZAc 18.770,00 | 1,14M |
| 2026-08-21 | ZAc 19.122,00 | +0,91 % | ZAc 19.020,00 | ZAc 19.145,00 | ZAc 18.896,00 | 759,10K |
| 2026-08-20 | ZAc 18.950,00 | -1,15 % | ZAc 19.100,00 | ZAc 19.288,00 | ZAc 18.823,00 | 1,13M |
| 2026-08-19 | ZAc 19.170,00 | +0,64 % | ZAc 19.000,00 | ZAc 19.267,00 | ZAc 19.077,00 | 1,07M |
| 2026-08-18 | ZAc 19.048,00 | -1,08 % | ZAc 19.299,00 | ZAc 19.400,00 | ZAc 19.048,00 | 847,48K |
| 2026-08-17 | ZAc 19.256,00 | -0,32 % | ZAc 19.455,00 | ZAc 19.447,00 | ZAc 19.163,00 | 595,96K |
| 2026-08-14 | ZAc 19.317,00 | +0,17 % | ZAc 19.395,00 | ZAc 19.444,00 | ZAc 19.260,00 | 1,02M |
| 2026-08-13 | ZAc 19.285,00 | -0,35 % | ZAc 19.321,00 | ZAc 19.471,00 | ZAc 19.285,00 | 1,59M |
| 2026-08-12 | ZAc 19.352,00 | -0,52 % | ZAc 19.999,00 | ZAc 19.558,00 | ZAc 19.352,00 | 692,96K |
| 2026-08-11 | ZAc 19.454,00 | -0,61 % | ZAc 20.000,00 | ZAc 19.696,00 | ZAc 19.284,00 | 819,49K |
| 2026-08-07 | ZAc 19.573,00 | -0,49 % | ZAc 19.501,00 | ZAc 19.673,50 | ZAc 19.433,00 | 425,29K |
| 2026-08-06 | ZAc 19.669,00 | -0,74 % | ZAc 19.800,00 | ZAc 20.030,00 | ZAc 19.669,00 | 562,01K |
| 2026-08-05 | ZAc 19.815,00 | +1,16 % | ZAc 19.375,00 | ZAc 19.835,00 | ZAc 19.569,00 | 1,28M |
| 2026-08-04 | ZAc 19.587,00 | -0,01 % | ZAc 19.375,00 | ZAc 19.697,00 | ZAc 19.538,00 | 805,61K |
| 2026-08-03 | ZAc 19.589,00 | +0,77 % | ZAc 19.439,00 | ZAc 19.685,00 | ZAc 19.393,00 | 524,87K |
| 2026-07-31 | ZAc 19.439,00 | +1,72 % | ZAc 19.089,00 | ZAc 19.494,00 | ZAc 19.140,00 | 1,41M |
| 2026-07-30 | ZAc 19.110,00 | +0,23 % | ZAc 18.999,00 | ZAc 19.271,00 | ZAc 18.876,00 | 545,27K |
| 2026-07-29 | ZAc 19.066,00 | -0,69 % | ZAc 19.050,00 | ZAc 19.470,00 | ZAc 19.029,00 | 770,78K |
| 2026-07-28 | ZAc 19.199,00 | +0,60 % | ZAc 18.940,00 | ZAc 19.340,00 | ZAc 18.941,00 | 749,07K |
| 2026-07-27 | ZAc 19.084,00 | +1,24 % | ZAc 19.300,00 | ZAc 19.194,00 | ZAc 18.932,00 | 576,86K |
| 2026-07-24 | ZAc 18.850,00 | +1,03 % | ZAc 18.614,00 | ZAc 18.958,00 | ZAc 18.649,00 | 1,01M |
| 2026-07-23 | ZAc 18.658,00 | -1,50 % | ZAc 18.999,00 | ZAc 18.825,00 | ZAc 18.506,00 | 867,88K |
| 2026-07-22 | ZAc 18.943,00 | -0,18 % | ZAc 18.800,00 | ZAc 19.060,00 | ZAc 18.762,00 | 1,26M |
| 2026-07-21 | ZAc 18.977,00 | +0,56 % | ZAc 18.850,00 | ZAc 19.090,00 | ZAc 18.814,00 | 804,46K |
| 2026-07-20 | ZAc 18.872,00 | -0,05 % | ZAc 18.887,00 | ZAc 19.187,00 | ZAc 18.850,00 | 388,55K |
| 2026-07-17 | ZAc 18.882,00 | -1,24 % | ZAc 18.874,00 | ZAc 19.153,00 | ZAc 18.840,00 | 552,38K |
| 2026-07-16 | ZAc 19.120,00 | +0,97 % | ZAc 18.994,00 | ZAc 19.141,00 | ZAc 18.800,00 | 671,01K |
| 2026-07-15 | ZAc 18.937,00 | -0,94 % | ZAc 18.917,00 | ZAc 19.175,00 | ZAc 18.924,00 | 669,46K |
| 2026-07-14 | ZAc 19.116,00 | +0,19 % | ZAc 18.851,00 | ZAc 19.158,00 | ZAc 18.679,00 | 635,21K |
| 2026-07-13 | ZAc 19.079,00 | +0,34 % | ZAc 18.952,00 | ZAc 19.079,00 | ZAc 18.850,00 | 512,28K |
| 2026-07-10 | ZAc 19.015,00 | +1,32 % | ZAc 18.640,00 | ZAc 19.065,00 | ZAc 18.784,00 | 445,38K |
| 2026-07-09 | ZAc 18.767,00 | -0,07 % | ZAc 18.501,00 | ZAc 19.118,00 | ZAc 18.700,00 | 381,01K |
| 2026-07-08 | ZAc 18.780,00 | -2,40 % | ZAc 19.200,00 | ZAc 19.200,00 | ZAc 18.610,00 | 763,40K |
| 2026-07-07 | ZAc 19.242,00 | -1,82 % | ZAc 19.400,00 | ZAc 19.510,00 | ZAc 19.242,00 | 1,00M |
| 2026-07-06 | ZAc 19.599,00 | -0,09 % | ZAc 19.381,00 | ZAc 19.700,00 | ZAc 19.400,00 | 896,75K |
| 2026-07-03 | ZAc 19.617,00 | +0,05 % | ZAc 19.649,00 | ZAc 19.785,00 | ZAc 19.359,00 | 679,85K |
| 2026-07-02 | ZAc 19.607,00 | +1,22 % | ZAc 19.650,00 | ZAc 19.700,00 | ZAc 19.319,00 | 679,60K |
| 2026-07-01 | ZAc 19.371,00 | -1,67 % | ZAc 19.445,00 | ZAc 19.725,00 | ZAc 19.328,00 | 851,93K |
| 2026-06-30 | ZAc 19.700,00 | +0,74 % | ZAc 19.355,00 | ZAc 19.735,00 | ZAc 19.441,00 | 1,02M |
| 2026-06-29 | ZAc 19.555,00 | +1,17 % | ZAc 19.150,00 | ZAc 19.623,00 | ZAc 19.338,00 | 475,99K |
| 2026-06-26 | ZAc 19.329,00 | -0,37 % | ZAc 19.300,00 | ZAc 19.495,00 | ZAc 19.212,00 | 576,74K |
| 2026-06-25 | ZAc 19.400,00 | -0,18 % | ZAc 19.599,00 | ZAc 19.625,00 | ZAc 19.392,00 | 646,25K |
| 2026-06-24 | ZAc 19.435,00 | -0,98 % | ZAc 19.375,00 | ZAc 19.661,00 | ZAc 19.424,00 | 860,69K |
| 2026-06-23 | ZAc 19.627,00 | +0,23 % | ZAc 19.300,00 | ZAc 19.686,00 | ZAc 19.300,00 | 574,20K |
| 2026-06-22 | ZAc 19.581,00 | +0,51 % | ZAc 19.600,00 | ZAc 19.656,00 | ZAc 19.326,00 | 532,77K |
| 2026-06-19 | ZAc 19.481,00 | +1,82 % | ZAc 18.900,00 | ZAc 19.520,00 | ZAc 18.905,00 | 1,52M |
| 2026-06-18 | ZAc 19.132,00 | +0,04 % | ZAc 19.105,00 | ZAc 19.233,00 | ZAc 18.911,00 | 2,36M |
| 2026-06-17 | ZAc 19.124,00 | +0,51 % | ZAc 19.027,00 | ZAc 19.268,00 | ZAc 18.922,00 | 472,07K |
| 2026-06-15 | ZAc 19.027,00 | +1,08 % | ZAc 19.214,00 | ZAc 19.324,00 | ZAc 19.000,00 | 1,01M |
| 2026-06-12 | ZAc 18.824,00 | +0,48 % | ZAc 18.920,00 | ZAc 19.170,00 | ZAc 18.690,00 | 890,37K |
| 2026-06-11 | ZAc 18.734,00 | +1,86 % | ZAc 18.473,00 | ZAc 18.781,00 | ZAc 18.202,00 | 882,85K |
| 2026-06-10 | ZAc 18.392,00 | -0,92 % | ZAc 18.562,00 | ZAc 18.577,00 | ZAc 18.300,00 | 509,26K |
| 2026-06-09 | ZAc 18.562,00 | -0,72 % | ZAc 18.522,00 | ZAc 18.828,00 | ZAc 18.500,00 | 650,36K |
| 2026-06-08 | ZAc 18.697,00 | +0,94 % | ZAc 18.527,00 | ZAc 18.783,00 | ZAc 18.391,00 | 513,46K |
| 2026-06-05 | ZAc 18.522,00 | -0,42 % | ZAc 18.600,00 | ZAc 18.779,00 | ZAc 18.444,00 | 742,93K |
| 2026-06-04 | ZAc 18.600,00 | -0,58 % | ZAc 18.999,00 | ZAc 18.992,00 | ZAc 18.531,00 | 721,01K |
| 2026-06-03 | ZAc 18.709,00 | -0,47 % | ZAc 18.916,00 | ZAc 18.997,00 | ZAc 18.529,00 | 1,42M |
| 2026-06-02 | ZAc 18.797,00 | +0,42 % | ZAc 18.700,00 | ZAc 19.024,00 | ZAc 18.618,00 | 1,52M |
| 2026-06-01 | ZAc 18.719,00 | -1,74 % | ZAc 19.299,00 | ZAc 19.102,00 | ZAc 18.704,00 | 787,46K |
| 2026-05-29 | ZAc 19.050,00 | -0,34 % | ZAc 19.299,00 | ZAc 19.280,00 | ZAc 18.900,00 | 1,43M |
| 2026-05-28 | ZAc 19.115,00 | -0,85 % | ZAc 19.171,00 | ZAc 19.172,00 | ZAc 18.964,00 | 696,27K |
| 2026-05-27 | ZAc 19.278,00 | -0,04 % | ZAc 19.286,00 | ZAc 19.373,00 | ZAc 19.065,00 | 680,66K |
| 2026-05-26 | ZAc 19.286,00 | +0,44 % | ZAc 19.340,00 | ZAc 19.342,00 | ZAc 19.075,00 | 592,31K |