Resilient REIT Limited RES
JSE · Südafrika · Finanzen
ZAc 7.674,00-55,00 (-0,71 %)
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 7.669,00 | -0,78 % | ZAc 7.724,00 | ZAc 7.724,00 | ZAc 7.605,00 | 208,15K |
| 2026-09-30 | ZAc 7.729,00 | -0,18 % | ZAc 7.713,00 | ZAc 7.743,00 | ZAc 7.641,00 | 725,88K |
| 2026-09-29 | ZAc 7.743,00 | +0,58 % | ZAc 7.675,00 | ZAc 7.743,00 | ZAc 7.629,00 | 714,11K |
| 2026-09-28 | ZAc 7.698,00 | -0,12 % | ZAc 7.695,00 | ZAc 7.786,00 | ZAc 7.645,00 | 741,40K |
| 2026-09-25 | ZAc 7.707,00 | -0,72 % | ZAc 7.800,00 | ZAc 7.800,00 | ZAc 7.666,00 | 158,62K |
| 2026-09-23 | ZAc 7.763,00 | -0,75 % | ZAc 7.796,00 | ZAc 7.796,00 | ZAc 7.683,00 | 374,26K |
| 2026-09-22 | ZAc 7.822,00 | +0,28 % | ZAc 7.651,00 | ZAc 7.872,00 | ZAc 7.744,00 | 599,31K |
| 2026-09-21 | ZAc 7.800,00 | +0,42 % | ZAc 7.851,00 | ZAc 7.826,00 | ZAc 7.686,00 | 238,81K |
| 2026-09-18 | ZAc 7.767,00 | +0,80 % | ZAc 7.819,00 | ZAc 7.819,00 | ZAc 7.663,00 | 1,26M |
| 2026-09-17 | ZAc 7.705,00 | +0,61 % | ZAc 7.669,00 | ZAc 7.851,00 | ZAc 7.649,00 | 594,72K |
| 2026-09-16 | ZAc 7.658,00 | +0,94 % | ZAc 7.600,00 | ZAc 7.658,00 | ZAc 7.552,00 | 253,91K |
| 2026-09-15 | ZAc 7.587,00 | +0,53 % | ZAc 7.519,00 | ZAc 7.587,00 | ZAc 7.427,00 | 780,50K |
| 2026-09-14 | ZAc 7.547,00 | -0,12 % | ZAc 7.655,00 | ZAc 7.655,00 | ZAc 7.488,00 | 715,39K |
| 2026-09-11 | ZAc 7.556,00 | -0,85 % | ZAc 7.604,00 | ZAc 7.651,00 | ZAc 7.517,00 | 249,06K |
| 2026-09-10 | ZAc 7.621,00 | +0,67 % | ZAc 7.480,00 | ZAc 7.621,00 | ZAc 7.480,00 | 637,33K |
| 2026-09-09 | ZAc 7.570,00 | -0,25 % | ZAc 7.560,00 | ZAc 7.610,00 | ZAc 7.540,00 | 592,67K |
| 2026-09-08 | ZAc 7.589,00 | -0,01 % | ZAc 7.550,00 | ZAc 7.589,00 | ZAc 7.509,00 | 348,46K |
| 2026-09-07 | ZAc 7.590,00 | -0,78 % | ZAc 7.637,00 | ZAc 7.655,00 | ZAc 7.570,00 | 427,29K |
| 2026-09-04 | ZAc 7.650,00 | +1,41 % | ZAc 7.523,00 | ZAc 7.650,00 | ZAc 7.522,00 | 798,63K |
| 2026-09-03 | ZAc 7.544,00 | +1,17 % | ZAc 7.499,00 | ZAc 7.564,00 | ZAc 7.428,00 | 310,27K |
| 2026-09-02 | ZAc 7.457,00 | -4,85 % | ZAc 7.684,00 | ZAc 7.668,00 | ZAc 7.457,00 | 307,19K |
| 2026-09-01 | ZAc 7.837,00 | +0,67 % | ZAc 7.832,00 | ZAc 7.853,00 | ZAc 7.757,00 | 301,09K |
| 2026-08-31 | ZAc 7.785,00 | -2,17 % | ZAc 7.950,00 | ZAc 7.956,00 | ZAc 7.785,00 | 798,64K |
| 2026-08-28 | ZAc 7.958,00 | +2,25 % | ZAc 7.832,00 | ZAc 8.023,00 | ZAc 7.830,00 | 874,40K |
| 2026-08-27 | ZAc 7.783,00 | +0,82 % | ZAc 7.754,00 | ZAc 7.815,00 | ZAc 7.710,00 | 397,90K |
| 2026-08-26 | ZAc 7.720,00 | -0,28 % | ZAc 7.800,00 | ZAc 7.800,00 | ZAc 7.720,00 | 192,95K |
| 2026-08-25 | ZAc 7.742,00 | +0,42 % | ZAc 7.711,00 | ZAc 7.775,00 | ZAc 7.693,00 | 519,50K |
| 2026-08-24 | ZAc 7.710,00 | +0,16 % | ZAc 7.698,00 | ZAc 7.740,00 | ZAc 7.680,00 | 1,03M |
| 2026-08-21 | ZAc 7.698,00 | -0,95 % | ZAc 7.852,00 | ZAc 7.852,00 | ZAc 7.680,00 | 258,73K |
| 2026-08-20 | ZAc 7.772,00 | -0,99 % | ZAc 7.800,00 | ZAc 7.845,00 | ZAc 7.716,00 | 538,11K |
| 2026-08-19 | ZAc 7.850,00 | +0,37 % | ZAc 8.092,00 | ZAc 8.092,00 | ZAc 7.706,00 | 180,47K |
| 2026-08-18 | ZAc 7.821,00 | -0,51 % | ZAc 7.857,00 | ZAc 7.941,00 | ZAc 7.804,00 | 929,61K |
| 2026-08-17 | ZAc 7.861,00 | -1,27 % | ZAc 8.006,00 | ZAc 8.006,00 | ZAc 7.825,00 | 456,29K |
| 2026-08-14 | ZAc 7.962,00 | -2,55 % | ZAc 8.197,00 | ZAc 8.207,00 | ZAc 7.937,00 | 322,22K |
| 2026-08-13 | ZAc 8.170,00 | -0,24 % | ZAc 8.190,00 | ZAc 8.221,00 | ZAc 8.100,00 | 591,73K |
| 2026-08-12 | ZAc 8.190,00 | +0,24 % | ZAc 8.208,00 | ZAc 8.229,00 | ZAc 8.140,00 | 486,27K |
| 2026-08-11 | ZAc 8.170,00 | -0,61 % | ZAc 8.237,00 | ZAc 8.237,00 | ZAc 8.145,00 | 265,60K |
| 2026-08-07 | ZAc 8.220,00 | +0,21 % | ZAc 8.184,00 | ZAc 8.245,00 | ZAc 8.155,00 | 85,13K |
| 2026-08-06 | ZAc 8.203,00 | -0,39 % | ZAc 8.299,00 | ZAc 8.299,00 | ZAc 8.150,00 | 209,19K |
| 2026-08-05 | ZAc 8.235,00 | -0,19 % | ZAc 8.170,00 | ZAc 8.323,00 | ZAc 8.170,00 | 210,33K |
| 2026-08-04 | ZAc 8.251,00 | -0,53 % | ZAc 8.360,00 | ZAc 8.401,00 | ZAc 8.206,00 | 164,43K |
| 2026-08-03 | ZAc 8.295,00 | -0,05 % | ZAc 8.382,00 | ZAc 8.382,00 | ZAc 8.200,00 | 362,13K |
| 2026-07-31 | ZAc 8.299,00 | +0,52 % | ZAc 8.305,00 | ZAc 8.329,00 | ZAc 8.242,00 | 280,92K |
| 2026-07-30 | ZAc 8.256,00 | +1,04 % | ZAc 8.434,00 | ZAc 8.434,00 | ZAc 8.113,00 | 337,91K |
| 2026-07-29 | ZAc 8.171,00 | -0,34 % | ZAc 8.299,00 | ZAc 8.299,00 | ZAc 8.113,00 | 185,06K |
| 2026-07-28 | ZAc 8.199,00 | +2,68 % | ZAc 8.010,00 | ZAc 8.199,00 | ZAc 7.978,00 | 670,30K |
| 2026-07-27 | ZAc 7.985,00 | -0,13 % | ZAc 8.028,00 | ZAc 8.054,00 | ZAc 7.966,00 | 785,75K |
| 2026-07-24 | ZAc 7.995,00 | +0,59 % | ZAc 7.960,00 | ZAc 8.011,00 | ZAc 7.924,00 | 321,70K |
| 2026-07-23 | ZAc 7.948,00 | -1,58 % | ZAc 7.988,00 | ZAc 8.082,00 | ZAc 7.888,00 | 229,57K |
| 2026-07-22 | ZAc 8.076,00 | -0,91 % | ZAc 8.120,00 | ZAc 8.160,00 | ZAc 8.008,00 | 316,62K |
| 2026-07-21 | ZAc 8.150,00 | -0,68 % | ZAc 8.329,00 | ZAc 8.329,00 | ZAc 8.141,00 | 436,82K |
| 2026-07-20 | ZAc 8.206,00 | -0,56 % | ZAc 8.313,00 | ZAc 8.277,00 | ZAc 8.159,00 | 224,77K |
| 2026-07-17 | ZAc 8.252,00 | +0,17 % | ZAc 8.216,00 | ZAc 8.253,00 | ZAc 8.151,00 | 148,72K |
| 2026-07-16 | ZAc 8.238,00 | +0,21 % | ZAc 8.221,00 | ZAc 8.262,00 | ZAc 8.152,00 | 185,69K |
| 2026-07-15 | ZAc 8.221,00 | -0,39 % | ZAc 8.201,00 | ZAc 8.229,00 | ZAc 8.157,00 | 235,01K |
| 2026-07-14 | ZAc 8.253,00 | +0,04 % | ZAc 8.188,00 | ZAc 8.253,00 | ZAc 8.077,00 | 235,39K |
| 2026-07-13 | ZAc 8.250,00 | +0,12 % | ZAc 8.211,00 | ZAc 8.267,00 | ZAc 8.071,00 | 731,77K |
| 2026-07-10 | ZAc 8.240,00 | +1,93 % | ZAc 8.180,00 | ZAc 8.240,00 | ZAc 8.092,00 | 398,73K |
| 2026-07-09 | ZAc 8.084,00 | +2,33 % | ZAc 7.907,00 | ZAc 8.084,00 | ZAc 7.900,00 | 451,74K |
| 2026-07-08 | ZAc 7.900,00 | -2,11 % | ZAc 8.149,00 | ZAc 8.149,00 | ZAc 7.866,00 | 281,96K |
| 2026-07-07 | ZAc 8.070,00 | -0,62 % | ZAc 8.210,00 | ZAc 8.527,00 | ZAc 8.020,00 | 158,31K |
| 2026-07-06 | ZAc 8.120,00 | +0,04 % | ZAc 8.141,00 | ZAc 8.161,00 | ZAc 8.110,00 | 383,96K |
| 2026-07-03 | ZAc 8.117,00 | 0,00 % | ZAc 8.135,00 | ZAc 8.152,00 | ZAc 8.114,00 | 188,32K |
| 2026-07-02 | ZAc 8.117,00 | -0,12 % | ZAc 7.823,00 | ZAc 8.146,00 | ZAc 8.072,00 | 1,15M |
| 2026-07-01 | ZAc 8.127,00 | -2,44 % | ZAc 8.297,00 | ZAc 8.298,00 | ZAc 8.100,00 | 280,75K |
| 2026-06-30 | ZAc 8.330,00 | -0,94 % | ZAc 8.363,00 | ZAc 8.519,00 | ZAc 8.241,00 | 587,70K |
| 2026-06-29 | ZAc 8.409,00 | -0,13 % | ZAc 8.480,00 | ZAc 8.481,00 | ZAc 8.348,00 | 728,16K |
| 2026-06-26 | ZAc 8.420,00 | +0,66 % | ZAc 8.332,00 | ZAc 8.449,00 | ZAc 8.311,00 | 478,78K |
| 2026-06-25 | ZAc 8.365,00 | +0,18 % | ZAc 8.288,00 | ZAc 8.415,00 | ZAc 8.289,00 | 497,66K |
| 2026-06-24 | ZAc 8.350,00 | +0,42 % | ZAc 8.339,00 | ZAc 8.384,00 | ZAc 8.293,00 | 230,74K |
| 2026-06-23 | ZAc 8.315,00 | -0,35 % | ZAc 8.279,00 | ZAc 8.399,00 | ZAc 8.251,00 | 316,48K |
| 2026-06-22 | ZAc 8.344,00 | -0,31 % | ZAc 8.365,00 | ZAc 8.426,00 | ZAc 8.323,00 | 534,29K |
| 2026-06-19 | ZAc 8.370,00 | +0,31 % | ZAc 8.410,00 | ZAc 8.463,00 | ZAc 8.246,00 | 2,35M |
| 2026-06-18 | ZAc 8.344,00 | +0,86 % | ZAc 8.238,00 | ZAc 8.400,00 | ZAc 8.247,00 | 776,59K |
| 2026-06-17 | ZAc 8.273,00 | -1,08 % | ZAc 8.304,00 | ZAc 8.422,00 | ZAc 8.240,00 | 187,45K |
| 2026-06-15 | ZAc 8.363,00 | +1,95 % | ZAc 8.264,00 | ZAc 8.405,00 | ZAc 8.264,00 | 205,90K |
| 2026-06-12 | ZAc 8.203,00 | +0,55 % | ZAc 8.090,00 | ZAc 8.309,00 | ZAc 8.090,00 | 293,45K |
| 2026-06-11 | ZAc 8.158,00 | +0,05 % | ZAc 8.147,00 | ZAc 8.240,00 | ZAc 8.071,00 | 393,36K |
| 2026-06-10 | ZAc 8.154,00 | +0,99 % | ZAc 8.019,00 | ZAc 8.154,00 | ZAc 8.019,00 | 250,51K |
| 2026-06-09 | ZAc 8.074,00 | +1,11 % | ZAc 8.079,00 | ZAc 8.106,00 | ZAc 7.979,00 | 523,31K |
| 2026-06-08 | ZAc 7.985,00 | +1,05 % | ZAc 7.865,00 | ZAc 8.004,00 | ZAc 7.863,00 | 524,01K |
| 2026-06-05 | ZAc 7.902,00 | -0,79 % | ZAc 7.888,00 | ZAc 7.985,00 | ZAc 7.846,00 | 484,72K |
| 2026-06-04 | ZAc 7.965,00 | -0,23 % | ZAc 8.103,00 | ZAc 8.103,00 | ZAc 7.932,00 | 602,73K |
| 2026-06-03 | ZAc 7.983,00 | -0,67 % | ZAc 7.881,00 | ZAc 8.059,00 | ZAc 7.880,00 | 401,21K |
| 2026-06-02 | ZAc 8.037,00 | -0,66 % | ZAc 8.290,00 | ZAc 8.290,00 | ZAc 7.922,00 | 259,39K |
| 2026-06-01 | ZAc 8.090,00 | -1,38 % | ZAc 8.207,00 | ZAc 8.208,00 | ZAc 8.077,00 | 309,54K |
| 2026-05-29 | ZAc 8.203,00 | -1,07 % | ZAc 8.393,00 | ZAc 8.429,00 | ZAc 8.203,00 | 307,53K |
| 2026-05-28 | ZAc 8.292,00 | 0,00 % | ZAc 8.260,00 | ZAc 8.296,00 | ZAc 8.208,00 | 185,13K |
| 2026-05-27 | ZAc 8.292,00 | -0,05 % | ZAc 8.313,00 | ZAc 8.390,00 | ZAc 8.243,00 | 374,55K |
| 2026-05-26 | ZAc 8.296,00 | +0,56 % | ZAc 8.205,00 | ZAc 8.353,00 | ZAc 8.181,00 | 534,32K |