Sappi Limited SAP
JSE · Südafrika · Prozessindustrie
ZAc 1.277,00+19,00 (+1,51 %)
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 1.278,00 | +1,59 % | ZAc 1.258,00 | ZAc 1.299,00 | ZAc 1.239,00 | 2,17M |
| 2026-09-30 | ZAc 1.258,00 | -1,87 % | ZAc 1.305,00 | ZAc 1.296,00 | ZAc 1.241,00 | 1,76M |
| 2026-09-29 | ZAc 1.282,00 | +4,14 % | ZAc 1.250,00 | ZAc 1.282,00 | ZAc 1.223,00 | 1,47M |
| 2026-09-28 | ZAc 1.231,00 | -0,24 % | ZAc 1.274,00 | ZAc 1.260,00 | ZAc 1.230,00 | 516,34K |
| 2026-09-25 | ZAc 1.234,00 | -3,59 % | ZAc 1.284,00 | ZAc 1.286,00 | ZAc 1.233,00 | 1,01M |
| 2026-09-23 | ZAc 1.280,00 | -0,70 % | ZAc 1.250,00 | ZAc 1.293,00 | ZAc 1.233,00 | 1,80M |
| 2026-09-22 | ZAc 1.289,00 | +4,12 % | ZAc 1.274,00 | ZAc 1.292,00 | ZAc 1.224,00 | 1,63M |
| 2026-09-21 | ZAc 1.238,00 | -6,71 % | ZAc 1.280,00 | ZAc 1.304,00 | ZAc 1.220,00 | 2,81M |
| 2026-09-18 | ZAc 1.327,00 | +0,53 % | ZAc 1.364,00 | ZAc 1.336,00 | ZAc 1.293,50 | 6,39M |
| 2026-09-17 | ZAc 1.320,00 | -2,22 % | ZAc 1.360,00 | ZAc 1.368,00 | ZAc 1.314,00 | 1,51M |
| 2026-09-16 | ZAc 1.350,00 | +3,45 % | ZAc 1.328,00 | ZAc 1.350,00 | ZAc 1.305,00 | 1,80M |
| 2026-09-15 | ZAc 1.305,00 | +1,95 % | ZAc 1.293,00 | ZAc 1.305,00 | ZAc 1.258,00 | 4,14M |
| 2026-09-14 | ZAc 1.280,00 | -1,01 % | ZAc 1.328,00 | ZAc 1.354,00 | ZAc 1.262,00 | 2,76M |
| 2026-09-11 | ZAc 1.293,00 | -1,60 % | ZAc 1.328,00 | ZAc 1.328,00 | ZAc 1.257,00 | 2,08M |
| 2026-09-10 | ZAc 1.314,00 | -0,38 % | ZAc 1.310,00 | ZAc 1.340,00 | ZAc 1.302,00 | 1,37M |
| 2026-09-09 | ZAc 1.319,00 | -2,15 % | ZAc 1.314,00 | ZAc 1.357,00 | ZAc 1.308,00 | 1,80M |
| 2026-09-08 | ZAc 1.348,00 | +1,35 % | ZAc 1.325,00 | ZAc 1.384,00 | ZAc 1.310,00 | 1,95M |
| 2026-09-07 | ZAc 1.330,00 | -2,21 % | ZAc 1.407,00 | ZAc 1.365,00 | ZAc 1.330,00 | 678,08K |
| 2026-09-04 | ZAc 1.360,00 | +0,22 % | ZAc 1.366,00 | ZAc 1.380,00 | ZAc 1.336,00 | 2,44M |
| 2026-09-03 | ZAc 1.357,00 | -2,44 % | ZAc 1.449,00 | ZAc 1.404,00 | ZAc 1.357,00 | 1,65M |
| 2026-09-02 | ZAc 1.391,00 | +0,07 % | ZAc 1.400,00 | ZAc 1.451,00 | ZAc 1.390,00 | 3,08M |
| 2026-09-01 | ZAc 1.390,00 | -5,95 % | ZAc 1.502,00 | ZAc 1.511,00 | ZAc 1.390,00 | 2,82M |
| 2026-08-31 | ZAc 1.478,00 | +2,14 % | ZAc 1.470,00 | ZAc 1.500,00 | ZAc 1.452,00 | 23,86M |
| 2026-08-28 | ZAc 1.447,00 | +2,62 % | ZAc 1.439,00 | ZAc 1.460,00 | ZAc 1.422,00 | 2,14M |
| 2026-08-27 | ZAc 1.410,00 | -2,08 % | ZAc 1.515,00 | ZAc 1.484,00 | ZAc 1.370,00 | 6,18M |
| 2026-08-26 | ZAc 1.440,00 | -1,50 % | ZAc 1.515,00 | ZAc 1.499,00 | ZAc 1.434,00 | 2,77M |
| 2026-08-25 | ZAc 1.462,00 | -3,11 % | ZAc 1.509,00 | ZAc 1.543,00 | ZAc 1.462,00 | 2,57M |
| 2026-08-24 | ZAc 1.509,00 | -4,31 % | ZAc 1.610,00 | ZAc 1.586,00 | ZAc 1.506,00 | 4,31M |
| 2026-08-21 | ZAc 1.577,00 | +0,51 % | ZAc 1.570,00 | ZAc 1.621,00 | ZAc 1.565,00 | 5,54M |
| 2026-08-20 | ZAc 1.569,00 | +6,23 % | ZAc 1.486,00 | ZAc 1.569,00 | ZAc 1.467,00 | 4,94M |
| 2026-08-19 | ZAc 1.477,00 | +4,46 % | ZAc 1.388,00 | ZAc 1.481,00 | ZAc 1.406,00 | 4,01M |
| 2026-08-18 | ZAc 1.414,00 | -1,33 % | ZAc 1.440,00 | ZAc 1.439,00 | ZAc 1.394,00 | 2,44M |
| 2026-08-17 | ZAc 1.433,00 | +0,77 % | ZAc 1.440,00 | ZAc 1.438,00 | ZAc 1.405,00 | 1,84M |
| 2026-08-14 | ZAc 1.422,00 | +2,89 % | ZAc 1.405,00 | ZAc 1.437,00 | ZAc 1.349,00 | 6,26M |
| 2026-08-13 | ZAc 1.382,00 | -6,37 % | ZAc 1.448,00 | ZAc 1.468,00 | ZAc 1.365,00 | 6,01M |
| 2026-08-12 | ZAc 1.476,00 | +0,96 % | ZAc 1.507,00 | ZAc 1.527,00 | ZAc 1.456,00 | 4,84M |
| 2026-08-11 | ZAc 1.462,00 | -4,38 % | ZAc 1.530,00 | ZAc 1.544,00 | ZAc 1.453,00 | 7,15M |
| 2026-08-07 | ZAc 1.529,00 | +8,67 % | ZAc 1.407,00 | ZAc 1.529,00 | ZAc 1.401,00 | 8,71M |
| 2026-08-06 | ZAc 1.407,00 | +12,56 % | ZAc 1.312,00 | ZAc 1.429,00 | ZAc 1.299,00 | 21,32M |
| 2026-08-05 | ZAc 1.250,00 | -0,48 % | ZAc 1.265,00 | ZAc 1.292,00 | ZAc 1.229,00 | 8,05M |
| 2026-08-04 | ZAc 1.256,00 | +1,95 % | ZAc 1.200,00 | ZAc 1.278,00 | ZAc 1.226,00 | 4,20M |
| 2026-08-03 | ZAc 1.232,00 | +3,70 % | ZAc 1.199,00 | ZAc 1.259,00 | ZAc 1.204,00 | 5,83M |
| 2026-07-31 | ZAc 1.188,00 | -0,17 % | ZAc 1.190,00 | ZAc 1.200,00 | ZAc 1.170,00 | 791,23K |
| 2026-07-30 | ZAc 1.190,00 | +3,93 % | ZAc 1.145,00 | ZAc 1.215,00 | ZAc 1.141,00 | 3,08M |
| 2026-07-29 | ZAc 1.145,00 | +0,79 % | ZAc 1.140,00 | ZAc 1.165,00 | ZAc 1.121,00 | 1,87M |
| 2026-07-28 | ZAc 1.136,00 | +0,89 % | ZAc 1.126,00 | ZAc 1.144,00 | ZAc 1.110,00 | 1,31M |
| 2026-07-27 | ZAc 1.126,00 | +2,93 % | ZAc 1.112,00 | ZAc 1.135,00 | ZAc 1.110,00 | 892,22K |
| 2026-07-24 | ZAc 1.094,00 | -2,23 % | ZAc 1.090,00 | ZAc 1.128,00 | ZAc 1.088,00 | 938,66K |
| 2026-07-23 | ZAc 1.119,00 | +0,63 % | ZAc 1.128,00 | ZAc 1.140,00 | ZAc 1.081,00 | 1,82M |
| 2026-07-22 | ZAc 1.112,00 | +1,28 % | ZAc 1.110,00 | ZAc 1.125,00 | ZAc 1.089,00 | 1,01M |
| 2026-07-21 | ZAc 1.098,00 | -0,18 % | ZAc 1.093,00 | ZAc 1.144,00 | ZAc 1.088,00 | 1,68M |
| 2026-07-20 | ZAc 1.100,00 | -5,58 % | ZAc 1.165,00 | ZAc 1.163,00 | ZAc 1.097,00 | 1,68M |
| 2026-07-17 | ZAc 1.165,00 | +5,05 % | ZAc 1.110,00 | ZAc 1.174,00 | ZAc 1.101,00 | 2,63M |
| 2026-07-16 | ZAc 1.109,00 | +3,36 % | ZAc 1.082,00 | ZAc 1.149,00 | ZAc 1.059,00 | 2,03M |
| 2026-07-15 | ZAc 1.073,00 | +2,88 % | ZAc 1.050,00 | ZAc 1.078,00 | ZAc 1.028,00 | 1,93M |
| 2026-07-14 | ZAc 1.043,00 | -6,29 % | ZAc 1.155,00 | ZAc 1.116,00 | ZAc 1.020,00 | 4,12M |
| 2026-07-13 | ZAc 1.113,00 | -0,09 % | ZAc 1.114,00 | ZAc 1.151,00 | ZAc 1.096,00 | 2,69M |
| 2026-07-10 | ZAc 1.114,00 | +7,84 % | ZAc 1.030,00 | ZAc 1.114,00 | ZAc 1.024,00 | 4,85M |
| 2026-07-09 | ZAc 1.033,00 | +14,78 % | ZAc 900,00 | ZAc 1.066,00 | ZAc 885,00 | 5,10M |
| 2026-07-08 | ZAc 900,00 | -1,21 % | ZAc 890,00 | ZAc 906,00 | ZAc 864,00 | 2,32M |
| 2026-07-07 | ZAc 911,00 | -2,15 % | ZAc 930,00 | ZAc 934,00 | ZAc 892,00 | 1,65M |
| 2026-07-06 | ZAc 931,00 | -2,92 % | ZAc 931,00 | ZAc 965,00 | ZAc 918,00 | 1,52M |
| 2026-07-03 | ZAc 959,00 | -0,83 % | ZAc 986,00 | ZAc 986,00 | ZAc 948,00 | 895,08K |
| 2026-07-02 | ZAc 967,00 | +5,34 % | ZAc 895,00 | ZAc 986,00 | ZAc 902,00 | 3,10M |
| 2026-07-01 | ZAc 918,00 | -1,50 % | ZAc 912,00 | ZAc 937,00 | ZAc 888,00 | 5,61M |
| 2026-06-30 | ZAc 932,00 | 0,00 % | ZAc 936,00 | ZAc 936,00 | ZAc 907,00 | 4,53M |
| 2026-06-29 | ZAc 932,00 | +0,11 % | ZAc 931,00 | ZAc 975,00 | ZAc 933,00 | 2,92M |
| 2026-06-26 | ZAc 931,00 | -6,81 % | ZAc 1.011,00 | ZAc 1.011,00 | ZAc 931,00 | 3,65M |
| 2026-06-25 | ZAc 999,00 | -0,70 % | ZAc 999,00 | ZAc 1.035,00 | ZAc 992,00 | 4,23M |
| 2026-06-24 | ZAc 1.006,00 | -2,24 % | ZAc 1.039,00 | ZAc 1.040,00 | ZAc 1.000,00 | 3,74M |
| 2026-06-23 | ZAc 1.029,00 | -2,00 % | ZAc 1.040,00 | ZAc 1.048,00 | ZAc 1.023,00 | 2,50M |
| 2026-06-22 | ZAc 1.050,00 | -4,46 % | ZAc 1.113,00 | ZAc 1.113,00 | ZAc 1.035,00 | 4,73M |
| 2026-06-19 | ZAc 1.099,00 | -1,88 % | ZAc 1.130,00 | ZAc 1.170,00 | ZAc 1.083,00 | 7,48M |
| 2026-06-18 | ZAc 1.120,00 | +1,45 % | ZAc 1.096,00 | ZAc 1.125,00 | ZAc 1.080,00 | 4,63M |
| 2026-06-17 | ZAc 1.104,00 | -4,75 % | ZAc 1.155,00 | ZAc 1.157,00 | ZAc 1.035,00 | 7,80M |
| 2026-06-15 | ZAc 1.159,00 | +5,36 % | ZAc 1.120,00 | ZAc 1.172,00 | ZAc 1.112,00 | 5,21M |
| 2026-06-12 | ZAc 1.100,00 | +0,18 % | ZAc 1.128,00 | ZAc 1.126,00 | ZAc 1.083,00 | 3,09M |
| 2026-06-11 | ZAc 1.098,00 | -0,54 % | ZAc 1.104,00 | ZAc 1.111,00 | ZAc 1.078,00 | 3,53M |
| 2026-06-10 | ZAc 1.104,00 | -2,73 % | ZAc 1.130,00 | ZAc 1.148,00 | ZAc 1.101,00 | 5,57M |
| 2026-06-09 | ZAc 1.135,00 | -0,53 % | ZAc 1.141,00 | ZAc 1.171,00 | ZAc 1.135,00 | 6,12M |
| 2026-06-08 | ZAc 1.141,00 | -6,48 % | ZAc 1.225,00 | ZAc 1.219,00 | ZAc 1.141,00 | 4,33M |
| 2026-06-05 | ZAc 1.220,00 | +2,01 % | ZAc 1.193,00 | ZAc 1.237,00 | ZAc 1.175,00 | 7,37M |
| 2026-06-04 | ZAc 1.196,00 | -1,56 % | ZAc 1.213,00 | ZAc 1.229,00 | ZAc 1.186,00 | 4,46M |
| 2026-06-03 | ZAc 1.215,00 | -0,98 % | ZAc 1.227,00 | ZAc 1.229,00 | ZAc 1.196,00 | 2,93M |
| 2026-06-02 | ZAc 1.227,00 | +2,76 % | ZAc 1.190,00 | ZAc 1.231,00 | ZAc 1.171,00 | 2,95M |
| 2026-06-01 | ZAc 1.194,00 | -3,71 % | ZAc 1.240,00 | ZAc 1.239,00 | ZAc 1.193,00 | 3,37M |
| 2026-05-29 | ZAc 1.240,00 | -5,99 % | ZAc 1.350,00 | ZAc 1.341,00 | ZAc 1.240,00 | 3,94M |
| 2026-05-28 | ZAc 1.319,00 | +4,02 % | ZAc 1.290,00 | ZAc 1.350,00 | ZAc 1.287,00 | 3,92M |
| 2026-05-27 | ZAc 1.268,00 | +1,44 % | ZAc 1.283,00 | ZAc 1.284,00 | ZAc 1.237,00 | 2,00M |
| 2026-05-26 | ZAc 1.250,00 | +1,96 % | ZAc 1.226,00 | ZAc 1.273,00 | ZAc 1.218,00 | 3,55M |