Reunert Limited RLO
JSE · Südafrika · Langlebige Konsumgüter
ZAc 5.922,00-5,00 (-0,08 %)
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 5.931,00 | +0,07 % | ZAc 6.000,00 | ZAc 6.000,00 | ZAc 5.775,00 | 120,49K |
| 2026-09-30 | ZAc 5.927,00 | +0,07 % | ZAc 5.903,00 | ZAc 6.153,00 | ZAc 5.903,00 | 1,39M |
| 2026-09-29 | ZAc 5.923,00 | +3,49 % | ZAc 5.840,00 | ZAc 5.943,00 | ZAc 5.748,00 | 734,87K |
| 2026-09-28 | ZAc 5.723,00 | +0,32 % | ZAc 5.756,00 | ZAc 5.763,00 | ZAc 5.676,00 | 715,83K |
| 2026-09-25 | ZAc 5.705,00 | -1,11 % | ZAc 5.808,00 | ZAc 5.808,00 | ZAc 5.657,00 | 434,25K |
| 2026-09-23 | ZAc 5.769,00 | -0,83 % | ZAc 5.773,00 | ZAc 5.775,00 | ZAc 5.710,00 | 141,44K |
| 2026-09-22 | ZAc 5.817,00 | +1,25 % | ZAc 5.727,00 | ZAc 5.817,00 | ZAc 5.671,00 | 201,31K |
| 2026-09-21 | ZAc 5.745,00 | +1,93 % | ZAc 5.670,00 | ZAc 5.745,00 | ZAc 5.600,00 | 250,91K |
| 2026-09-18 | ZAc 5.636,00 | +6,88 % | ZAc 5.308,00 | ZAc 5.636,00 | ZAc 5.332,00 | 2,72M |
| 2026-09-17 | ZAc 5.273,00 | +0,06 % | ZAc 5.275,00 | ZAc 5.285,00 | ZAc 5.225,00 | 269,40K |
| 2026-09-16 | ZAc 5.270,00 | +0,38 % | ZAc 5.301,00 | ZAc 5.301,00 | ZAc 5.204,00 | 196,08K |
| 2026-09-15 | ZAc 5.250,00 | -0,74 % | ZAc 5.285,00 | ZAc 5.299,00 | ZAc 5.224,00 | 274,99K |
| 2026-09-14 | ZAc 5.289,00 | -0,02 % | ZAc 5.255,00 | ZAc 5.316,00 | ZAc 5.255,00 | 492,64K |
| 2026-09-11 | ZAc 5.290,00 | -1,20 % | ZAc 5.363,00 | ZAc 5.381,00 | ZAc 5.290,00 | 747,12K |
| 2026-09-10 | ZAc 5.354,00 | -1,49 % | ZAc 5.439,00 | ZAc 5.439,00 | ZAc 5.276,00 | 271,02K |
| 2026-09-09 | ZAc 5.435,00 | -0,22 % | ZAc 5.400,00 | ZAc 5.456,00 | ZAc 5.418,00 | 1,36M |
| 2026-09-08 | ZAc 5.447,00 | -0,60 % | ZAc 5.400,00 | ZAc 5.495,00 | ZAc 5.436,00 | 626,49K |
| 2026-09-07 | ZAc 5.480,00 | +0,31 % | ZAc 5.479,00 | ZAc 5.542,00 | ZAc 5.450,00 | 1,72M |
| 2026-09-04 | ZAc 5.463,00 | +0,59 % | ZAc 5.420,00 | ZAc 5.463,00 | ZAc 5.418,00 | 151,51K |
| 2026-09-03 | ZAc 5.431,00 | +1,99 % | ZAc 5.326,00 | ZAc 5.451,00 | ZAc 5.308,00 | 183,34K |
| 2026-09-02 | ZAc 5.325,00 | -2,26 % | ZAc 5.454,00 | ZAc 5.475,00 | ZAc 5.279,00 | 539,26K |
| 2026-09-01 | ZAc 5.448,00 | -2,00 % | ZAc 5.625,00 | ZAc 5.595,00 | ZAc 5.433,00 | 253,21K |
| 2026-08-31 | ZAc 5.559,00 | -1,92 % | ZAc 5.677,00 | ZAc 5.669,00 | ZAc 5.559,00 | 356,51K |
| 2026-08-28 | ZAc 5.668,00 | +0,76 % | ZAc 5.640,00 | ZAc 5.700,00 | ZAc 5.624,00 | 119,94K |
| 2026-08-27 | ZAc 5.625,00 | +0,73 % | ZAc 5.644,00 | ZAc 5.659,00 | ZAc 5.579,00 | 147,64K |
| 2026-08-26 | ZAc 5.584,00 | -0,07 % | ZAc 5.590,00 | ZAc 5.651,00 | ZAc 5.556,00 | 129,04K |
| 2026-08-25 | ZAc 5.588,00 | +1,60 % | ZAc 5.456,00 | ZAc 5.588,00 | ZAc 5.448,00 | 198,51K |
| 2026-08-24 | ZAc 5.500,00 | -2,69 % | ZAc 5.690,00 | ZAc 5.650,00 | ZAc 5.500,00 | 375,29K |
| 2026-08-21 | ZAc 5.652,00 | -1,15 % | ZAc 5.763,00 | ZAc 5.765,00 | ZAc 5.620,00 | 328,03K |
| 2026-08-20 | ZAc 5.718,00 | -2,01 % | ZAc 5.789,00 | ZAc 5.810,00 | ZAc 5.716,00 | 139,92K |
| 2026-08-19 | ZAc 5.835,00 | -0,10 % | ZAc 5.869,00 | ZAc 5.870,00 | ZAc 5.716,00 | 388,19K |
| 2026-08-18 | ZAc 5.841,00 | -1,53 % | ZAc 5.935,00 | ZAc 5.955,00 | ZAc 5.841,00 | 125,55K |
| 2026-08-17 | ZAc 5.932,00 | -1,15 % | ZAc 6.020,00 | ZAc 6.020,00 | ZAc 5.877,00 | 231,42K |
| 2026-08-14 | ZAc 6.001,00 | +1,10 % | ZAc 5.945,00 | ZAc 6.001,00 | ZAc 5.872,00 | 261,93K |
| 2026-08-13 | ZAc 5.936,00 | +0,78 % | ZAc 5.916,00 | ZAc 5.945,00 | ZAc 5.858,00 | 250,23K |
| 2026-08-12 | ZAc 5.890,00 | -1,09 % | ZAc 5.883,00 | ZAc 5.965,00 | ZAc 5.871,00 | 234,73K |
| 2026-08-11 | ZAc 5.955,00 | -0,88 % | ZAc 5.990,00 | ZAc 6.027,00 | ZAc 5.883,00 | 207,35K |
| 2026-08-07 | ZAc 6.008,00 | -0,74 % | ZAc 5.955,00 | ZAc 6.033,00 | ZAc 5.953,50 | 62,91K |
| 2026-08-06 | ZAc 6.053,00 | +1,39 % | ZAc 6.000,00 | ZAc 6.067,00 | ZAc 5.940,00 | 243,92K |
| 2026-08-05 | ZAc 5.970,00 | +0,78 % | ZAc 5.949,00 | ZAc 5.970,00 | ZAc 5.915,00 | 102,60K |
| 2026-08-04 | ZAc 5.924,00 | +3,04 % | ZAc 5.798,00 | ZAc 5.949,00 | ZAc 5.727,00 | 205,48K |
| 2026-08-03 | ZAc 5.749,00 | -1,58 % | ZAc 5.898,00 | ZAc 5.898,00 | ZAc 5.743,00 | 562,50K |
| 2026-07-31 | ZAc 5.841,00 | -0,02 % | ZAc 5.812,00 | ZAc 5.877,00 | ZAc 5.807,00 | 76,35K |
| 2026-07-30 | ZAc 5.842,00 | +1,41 % | ZAc 5.710,00 | ZAc 5.842,00 | ZAc 5.710,00 | 75,47K |
| 2026-07-29 | ZAc 5.761,00 | -0,14 % | ZAc 5.828,00 | ZAc 5.828,00 | ZAc 5.720,50 | 161,42K |
| 2026-07-28 | ZAc 5.769,00 | +0,91 % | ZAc 5.717,00 | ZAc 5.769,00 | ZAc 5.700,00 | 221,24K |
| 2026-07-27 | ZAc 5.717,00 | +0,53 % | ZAc 5.651,00 | ZAc 5.785,00 | ZAc 5.709,00 | 150,53K |
| 2026-07-24 | ZAc 5.687,00 | +0,34 % | ZAc 5.655,00 | ZAc 5.725,00 | ZAc 5.639,00 | 139,28K |
| 2026-07-23 | ZAc 5.668,00 | -1,85 % | ZAc 5.706,00 | ZAc 5.740,00 | ZAc 5.628,00 | 221,40K |
| 2026-07-22 | ZAc 5.775,00 | -2,28 % | ZAc 5.873,00 | ZAc 5.909,00 | ZAc 5.723,00 | 282,09K |
| 2026-07-21 | ZAc 5.910,00 | -0,87 % | ZAc 5.970,00 | ZAc 5.992,00 | ZAc 5.883,00 | 116,25K |
| 2026-07-20 | ZAc 5.962,00 | +0,10 % | ZAc 5.741,00 | ZAc 6.017,00 | ZAc 5.895,00 | 179,10K |
| 2026-07-17 | ZAc 5.956,00 | -0,30 % | ZAc 5.914,00 | ZAc 5.972,00 | ZAc 5.911,00 | 221,87K |
| 2026-07-16 | ZAc 5.974,00 | +0,56 % | ZAc 5.919,00 | ZAc 5.985,00 | ZAc 5.877,00 | 249,51K |
| 2026-07-15 | ZAc 5.941,00 | -0,78 % | ZAc 5.948,00 | ZAc 5.958,00 | ZAc 5.902,00 | 110,24K |
| 2026-07-14 | ZAc 5.988,00 | -0,56 % | ZAc 5.926,00 | ZAc 5.988,00 | ZAc 5.879,00 | 212,30K |
| 2026-07-13 | ZAc 6.022,00 | -0,77 % | ZAc 5.991,00 | ZAc 6.034,00 | ZAc 5.947,00 | 120,94K |
| 2026-07-10 | ZAc 6.069,00 | +2,38 % | ZAc 5.900,00 | ZAc 6.069,00 | ZAc 5.900,00 | 320,44K |
| 2026-07-09 | ZAc 5.928,00 | +1,11 % | ZAc 5.864,00 | ZAc 5.983,00 | ZAc 5.862,00 | 242,77K |
| 2026-07-08 | ZAc 5.863,00 | -0,53 % | ZAc 5.839,00 | ZAc 5.873,00 | ZAc 5.774,00 | 185,21K |
| 2026-07-07 | ZAc 5.894,00 | -1,44 % | ZAc 5.956,00 | ZAc 5.962,50 | ZAc 5.862,00 | 270,58K |
| 2026-07-06 | ZAc 5.980,00 | -0,57 % | ZAc 5.900,00 | ZAc 6.035,00 | ZAc 5.931,00 | 253,79K |
| 2026-07-03 | ZAc 6.014,00 | +1,88 % | ZAc 5.900,00 | ZAc 6.014,00 | ZAc 5.901,00 | 371,35K |
| 2026-07-02 | ZAc 5.903,00 | -0,47 % | ZAc 5.875,00 | ZAc 5.993,00 | ZAc 5.860,00 | 563,42K |
| 2026-07-01 | ZAc 5.931,00 | -1,79 % | ZAc 6.036,00 | ZAc 6.039,00 | ZAc 5.880,00 | 475,83K |
| 2026-06-30 | ZAc 6.039,00 | -1,10 % | ZAc 6.123,00 | ZAc 6.123,00 | ZAc 5.970,00 | 368,98K |
| 2026-06-29 | ZAc 6.106,00 | +1,01 % | ZAc 6.031,00 | ZAc 6.130,00 | ZAc 6.031,00 | 489,02K |
| 2026-06-26 | ZAc 6.045,00 | +0,67 % | ZAc 5.981,00 | ZAc 6.045,00 | ZAc 5.968,00 | 325,90K |
| 2026-06-25 | ZAc 6.005,00 | +0,79 % | ZAc 5.948,00 | ZAc 6.008,00 | ZAc 5.931,00 | 1,08M |
| 2026-06-24 | ZAc 5.958,00 | -0,91 % | ZAc 5.978,00 | ZAc 5.994,00 | ZAc 5.892,00 | 487,60K |
| 2026-06-23 | ZAc 6.013,00 | +0,30 % | ZAc 5.916,00 | ZAc 6.013,00 | ZAc 5.888,00 | 416,25K |
| 2026-06-22 | ZAc 5.995,00 | +1,16 % | ZAc 5.942,00 | ZAc 5.995,00 | ZAc 5.911,00 | 216,43K |
| 2026-06-19 | ZAc 5.926,00 | +0,49 % | ZAc 5.872,00 | ZAc 5.959,00 | ZAc 5.850,00 | 1,95M |
| 2026-06-18 | ZAc 5.897,00 | -1,02 % | ZAc 5.901,00 | ZAc 5.942,00 | ZAc 5.824,00 | 178,51K |
| 2026-06-17 | ZAc 5.958,00 | -1,28 % | ZAc 6.090,00 | ZAc 6.074,00 | ZAc 5.897,50 | 184,68K |
| 2026-06-15 | ZAc 6.035,00 | +2,29 % | ZAc 6.030,00 | ZAc 6.066,00 | ZAc 5.968,00 | 1,36M |
| 2026-06-12 | ZAc 5.900,00 | +2,64 % | ZAc 5.802,00 | ZAc 5.921,00 | ZAc 5.784,00 | 1,00M |
| 2026-06-11 | ZAc 5.748,00 | -0,61 % | ZAc 5.754,00 | ZAc 5.805,00 | ZAc 5.706,00 | 1,05M |
| 2026-06-10 | ZAc 5.783,00 | -1,50 % | ZAc 5.809,00 | ZAc 5.874,00 | ZAc 5.739,00 | 275,96K |
| 2026-06-09 | ZAc 5.871,00 | +1,10 % | ZAc 5.770,00 | ZAc 5.912,00 | ZAc 5.770,00 | 561,80K |
| 2026-06-08 | ZAc 5.807,00 | -1,54 % | ZAc 5.827,00 | ZAc 5.862,00 | ZAc 5.700,00 | 614,26K |
| 2026-06-05 | ZAc 5.898,00 | -0,10 % | ZAc 6.000,00 | ZAc 5.963,00 | ZAc 5.826,00 | 771,74K |
| 2026-06-04 | ZAc 5.904,00 | -1,83 % | ZAc 6.040,00 | ZAc 6.090,00 | ZAc 5.888,00 | 611,56K |
| 2026-06-03 | ZAc 6.014,00 | -2,91 % | ZAc 6.201,00 | ZAc 6.201,00 | ZAc 6.014,00 | 313,36K |
| 2026-06-02 | ZAc 6.194,00 | +0,45 % | ZAc 6.205,00 | ZAc 6.205,00 | ZAc 6.063,00 | 439,21K |
| 2026-06-01 | ZAc 6.166,00 | -4,52 % | ZAc 6.450,00 | ZAc 6.450,00 | ZAc 6.125,00 | 366,12K |
| 2026-05-29 | ZAc 6.458,00 | +0,59 % | ZAc 6.450,00 | ZAc 6.458,00 | ZAc 6.368,00 | 463,45K |
| 2026-05-28 | ZAc 6.420,00 | +0,30 % | ZAc 6.250,00 | ZAc 6.430,00 | ZAc 6.335,00 | 137,21K |
| 2026-05-27 | ZAc 6.401,00 | -0,81 % | ZAc 6.350,00 | ZAc 6.494,00 | ZAc 6.378,00 | 183,43K |
| 2026-05-26 | ZAc 6.453,00 | +0,62 % | ZAc 6.394,00 | ZAc 6.487,00 | ZAc 6.394,00 | 101,34K |