Standard Bank Group Limited SBK
JSE · Südafrika · Finanzen
ZAc 29.414,00-214,00 (-0,72 %)
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 29.447,00 | -0,61 % | ZAc 29.387,00 | ZAc 29.576,00 | ZAc 29.077,00 | 1,26M |
| 2026-09-30 | ZAc 29.628,00 | -1,29 % | ZAc 30.189,00 | ZAc 30.224,00 | ZAc 29.628,00 | 3,91M |
| 2026-09-29 | ZAc 30.014,00 | -0,41 % | ZAc 30.228,00 | ZAc 30.178,00 | ZAc 29.811,00 | 2,65M |
| 2026-09-28 | ZAc 30.139,00 | +0,22 % | ZAc 30.004,00 | ZAc 30.538,00 | ZAc 29.912,00 | 1,87M |
| 2026-09-25 | ZAc 30.072,00 | -1,87 % | ZAc 30.424,00 | ZAc 30.498,00 | ZAc 29.927,00 | 1,67M |
| 2026-09-23 | ZAc 30.646,00 | -0,76 % | ZAc 31.090,00 | ZAc 31.140,00 | ZAc 30.511,00 | 2,60M |
| 2026-09-22 | ZAc 30.880,00 | -0,30 % | ZAc 31.118,00 | ZAc 31.285,00 | ZAc 30.722,00 | 2,66M |
| 2026-09-21 | ZAc 30.974,00 | -0,07 % | ZAc 31.084,00 | ZAc 31.550,00 | ZAc 30.802,00 | 2,87M |
| 2026-09-18 | ZAc 30.995,00 | -0,50 % | ZAc 31.254,00 | ZAc 31.320,00 | ZAc 30.995,00 | 4,81M |
| 2026-09-17 | ZAc 31.152,00 | -0,60 % | ZAc 31.400,00 | ZAc 31.522,00 | ZAc 30.816,00 | 5,90M |
| 2026-09-16 | ZAc 31.339,00 | +0,40 % | ZAc 31.301,00 | ZAc 31.411,00 | ZAc 30.985,00 | 1,97M |
| 2026-09-15 | ZAc 31.215,00 | +0,05 % | ZAc 31.399,00 | ZAc 31.385,00 | ZAc 30.660,00 | 1,49M |
| 2026-09-14 | ZAc 31.200,00 | +0,08 % | ZAc 31.186,00 | ZAc 31.500,00 | ZAc 31.019,00 | 1,71M |
| 2026-09-11 | ZAc 31.176,00 | +1,10 % | ZAc 31.505,00 | ZAc 31.221,00 | ZAc 30.861,00 | 1,52M |
| 2026-09-10 | ZAc 30.837,00 | -0,92 % | ZAc 31.300,00 | ZAc 31.378,00 | ZAc 30.607,00 | 1,98M |
| 2026-09-09 | ZAc 31.122,00 | -4,18 % | ZAc 31.799,00 | ZAc 31.704,00 | ZAc 30.906,00 | 2,19M |
| 2026-09-08 | ZAc 32.481,00 | +0,74 % | ZAc 32.400,00 | ZAc 32.529,00 | ZAc 31.719,00 | 1,81M |
| 2026-09-07 | ZAc 32.241,00 | +0,11 % | ZAc 32.369,00 | ZAc 32.448,00 | ZAc 32.145,00 | 1,06M |
| 2026-09-04 | ZAc 32.204,00 | +0,32 % | ZAc 32.125,00 | ZAc 32.359,00 | ZAc 31.809,00 | 1,17M |
| 2026-09-03 | ZAc 32.100,00 | +1,26 % | ZAc 32.148,00 | ZAc 32.178,00 | ZAc 31.567,00 | 1,70M |
| 2026-09-02 | ZAc 31.700,00 | 0,00 % | ZAc 31.849,00 | ZAc 32.024,00 | ZAc 31.601,00 | 1,94M |
| 2026-09-01 | ZAc 31.699,00 | -0,24 % | ZAc 31.930,00 | ZAc 32.055,00 | ZAc 31.532,00 | 2,83M |
| 2026-08-31 | ZAc 31.776,00 | -0,44 % | ZAc 31.990,00 | ZAc 32.227,00 | ZAc 31.770,00 | 3,26M |
| 2026-08-28 | ZAc 31.915,00 | +0,77 % | ZAc 31.650,00 | ZAc 31.915,00 | ZAc 31.630,00 | 1,26M |
| 2026-08-27 | ZAc 31.670,00 | -1,27 % | ZAc 32.218,00 | ZAc 32.268,00 | ZAc 31.551,00 | 1,38M |
| 2026-08-26 | ZAc 32.077,00 | -0,03 % | ZAc 31.986,00 | ZAc 32.238,00 | ZAc 31.768,00 | 1,49M |
| 2026-08-25 | ZAc 32.088,00 | +2,26 % | ZAc 31.400,00 | ZAc 32.088,00 | ZAc 31.355,00 | 3,17M |
| 2026-08-24 | ZAc 31.379,00 | -1,17 % | ZAc 31.999,00 | ZAc 32.032,00 | ZAc 31.302,00 | 3,91M |
| 2026-08-21 | ZAc 31.750,00 | +0,03 % | ZAc 31.974,00 | ZAc 32.120,00 | ZAc 31.718,00 | 2,45M |
| 2026-08-20 | ZAc 31.742,00 | -1,47 % | ZAc 32.399,00 | ZAc 32.395,00 | ZAc 31.504,00 | 2,24M |
| 2026-08-19 | ZAc 32.214,00 | +1,99 % | ZAc 31.575,00 | ZAc 32.259,00 | ZAc 31.465,00 | 3,52M |
| 2026-08-18 | ZAc 31.586,00 | -0,72 % | ZAc 31.617,00 | ZAc 32.162,00 | ZAc 31.371,00 | 2,68M |
| 2026-08-17 | ZAc 31.814,00 | -0,73 % | ZAc 32.010,00 | ZAc 32.388,00 | ZAc 31.588,00 | 2,53M |
| 2026-08-14 | ZAc 32.047,00 | -2,21 % | ZAc 32.602,00 | ZAc 32.914,00 | ZAc 31.718,00 | 1,89M |
| 2026-08-13 | ZAc 32.772,00 | +1,40 % | ZAc 32.790,00 | ZAc 33.343,00 | ZAc 32.485,00 | 2,88M |
| 2026-08-12 | ZAc 32.319,00 | -0,77 % | ZAc 32.572,00 | ZAc 32.729,00 | ZAc 32.054,00 | 3,65M |
| 2026-08-11 | ZAc 32.570,00 | -1,85 % | ZAc 33.500,00 | ZAc 33.522,00 | ZAc 32.401,00 | 3,35M |
| 2026-08-07 | ZAc 33.184,00 | +0,12 % | ZAc 33.186,00 | ZAc 33.367,00 | ZAc 32.855,00 | 2,23M |
| 2026-08-06 | ZAc 33.143,00 | +0,21 % | ZAc 33.400,00 | ZAc 33.412,00 | ZAc 33.070,00 | 3,00M |
| 2026-08-05 | ZAc 33.075,00 | -1,71 % | ZAc 33.704,00 | ZAc 33.898,00 | ZAc 32.890,00 | 1,79M |
| 2026-08-04 | ZAc 33.652,00 | +1,66 % | ZAc 33.008,00 | ZAc 33.652,00 | ZAc 33.107,00 | 2,75M |
| 2026-08-03 | ZAc 33.104,00 | +0,55 % | ZAc 33.056,00 | ZAc 33.335,00 | ZAc 32.796,00 | 2,52M |
| 2026-07-31 | ZAc 32.922,00 | +0,67 % | ZAc 32.807,00 | ZAc 33.188,00 | ZAc 32.658,00 | 4,29M |
| 2026-07-30 | ZAc 32.702,00 | +1,19 % | ZAc 32.569,00 | ZAc 32.899,00 | ZAc 31.893,00 | 1,68M |
| 2026-07-29 | ZAc 32.318,00 | -0,56 % | ZAc 32.773,00 | ZAc 32.999,00 | ZAc 32.134,00 | 1,87M |
| 2026-07-28 | ZAc 32.500,00 | +0,31 % | ZAc 32.400,00 | ZAc 32.611,00 | ZAc 32.199,00 | 1,81M |
| 2026-07-27 | ZAc 32.400,00 | +1,20 % | ZAc 32.299,00 | ZAc 32.573,00 | ZAc 32.148,00 | 1,76M |
| 2026-07-24 | ZAc 32.017,00 | +1,89 % | ZAc 31.341,00 | ZAc 32.061,00 | ZAc 31.474,00 | 1,65M |
| 2026-07-23 | ZAc 31.422,00 | -1,34 % | ZAc 31.990,00 | ZAc 31.890,00 | ZAc 31.201,00 | 2,39M |
| 2026-07-22 | ZAc 31.850,00 | -0,74 % | ZAc 32.040,00 | ZAc 32.218,00 | ZAc 31.805,00 | 1,91M |
| 2026-07-21 | ZAc 32.087,00 | +1,03 % | ZAc 31.800,00 | ZAc 32.095,00 | ZAc 31.814,50 | 1,33M |
| 2026-07-20 | ZAc 31.761,00 | -1,36 % | ZAc 32.000,00 | ZAc 32.292,00 | ZAc 31.717,00 | 1,70M |
| 2026-07-17 | ZAc 32.198,00 | -0,48 % | ZAc 32.100,00 | ZAc 32.390,00 | ZAc 31.718,00 | 1,65M |
| 2026-07-16 | ZAc 32.352,00 | +1,10 % | ZAc 32.100,00 | ZAc 32.624,00 | ZAc 31.702,00 | 1,53M |
| 2026-07-15 | ZAc 32.000,00 | -0,61 % | ZAc 32.040,00 | ZAc 32.303,00 | ZAc 31.781,00 | 1,48M |
| 2026-07-14 | ZAc 32.198,00 | -0,04 % | ZAc 32.214,00 | ZAc 32.232,00 | ZAc 31.630,00 | 1,56M |
| 2026-07-13 | ZAc 32.212,00 | -0,73 % | ZAc 32.300,00 | ZAc 32.631,00 | ZAc 32.119,00 | 937,86K |
| 2026-07-10 | ZAc 32.448,00 | +1,44 % | ZAc 32.243,00 | ZAc 32.597,00 | ZAc 31.964,00 | 1,27M |
| 2026-07-09 | ZAc 31.987,00 | +0,81 % | ZAc 32.750,00 | ZAc 32.595,00 | ZAc 31.934,00 | 1,56M |
| 2026-07-08 | ZAc 31.729,00 | -1,78 % | ZAc 32.430,00 | ZAc 32.549,00 | ZAc 31.473,00 | 1,92M |
| 2026-07-07 | ZAc 32.305,00 | -0,38 % | ZAc 32.470,00 | ZAc 32.595,00 | ZAc 32.214,00 | 1,18M |
| 2026-07-06 | ZAc 32.429,00 | +0,60 % | ZAc 31.850,00 | ZAc 32.660,00 | ZAc 32.137,00 | 1,87M |
| 2026-07-03 | ZAc 32.237,00 | +0,34 % | ZAc 32.200,00 | ZAc 32.570,00 | ZAc 31.986,00 | 805,71K |
| 2026-07-02 | ZAc 32.127,00 | +2,22 % | ZAc 31.600,00 | ZAc 32.404,00 | ZAc 31.443,00 | 2,86M |
| 2026-07-01 | ZAc 31.430,00 | -2,71 % | ZAc 32.500,00 | ZAc 32.854,00 | ZAc 31.403,00 | 1,59M |
| 2026-06-30 | ZAc 32.307,00 | +1,00 % | ZAc 32.019,00 | ZAc 32.307,00 | ZAc 31.675,00 | 2,54M |
| 2026-06-29 | ZAc 31.986,00 | +0,56 % | ZAc 31.909,00 | ZAc 32.429,00 | ZAc 31.751,00 | 1,76M |
| 2026-06-26 | ZAc 31.808,00 | -2,87 % | ZAc 32.544,00 | ZAc 32.544,00 | ZAc 31.633,00 | 3,11M |
| 2026-06-25 | ZAc 32.749,00 | +2,93 % | ZAc 31.825,00 | ZAc 32.787,00 | ZAc 31.797,00 | 4,17M |
| 2026-06-24 | ZAc 31.817,00 | -3,03 % | ZAc 32.781,00 | ZAc 32.854,00 | ZAc 31.817,00 | 4,43M |
| 2026-06-23 | ZAc 32.811,00 | +0,07 % | ZAc 32.682,00 | ZAc 32.852,00 | ZAc 32.319,00 | 3,70M |
| 2026-06-22 | ZAc 32.787,00 | -2,21 % | ZAc 33.311,00 | ZAc 33.671,00 | ZAc 32.541,00 | 3,01M |
| 2026-06-19 | ZAc 33.527,00 | +0,24 % | ZAc 33.400,00 | ZAc 33.814,00 | ZAc 33.257,00 | 5,19M |
| 2026-06-18 | ZAc 33.448,00 | +0,83 % | ZAc 33.000,00 | ZAc 33.448,00 | ZAc 32.779,00 | 8,68M |
| 2026-06-17 | ZAc 33.173,00 | +2,52 % | ZAc 32.270,00 | ZAc 33.900,00 | ZAc 32.052,00 | 2,80M |
| 2026-06-15 | ZAc 32.358,00 | +0,93 % | ZAc 32.300,00 | ZAc 33.053,00 | ZAc 32.143,00 | 1,99M |
| 2026-06-12 | ZAc 32.061,00 | +2,63 % | ZAc 31.559,00 | ZAc 32.255,00 | ZAc 31.559,00 | 2,41M |
| 2026-06-11 | ZAc 31.239,00 | +0,36 % | ZAc 31.397,00 | ZAc 31.870,00 | ZAc 30.943,00 | 2,39M |
| 2026-06-10 | ZAc 31.128,00 | -0,84 % | ZAc 31.250,00 | ZAc 31.609,00 | ZAc 31.047,00 | 1,42M |
| 2026-06-09 | ZAc 31.393,00 | +0,74 % | ZAc 31.248,00 | ZAc 31.751,00 | ZAc 31.138,00 | 2,65M |
| 2026-06-08 | ZAc 31.161,00 | +1,51 % | ZAc 30.650,00 | ZAc 31.449,00 | ZAc 30.459,00 | 1,99M |
| 2026-06-05 | ZAc 30.698,00 | +0,32 % | ZAc 30.800,00 | ZAc 31.060,00 | ZAc 30.555,00 | 1,69M |
| 2026-06-04 | ZAc 30.600,00 | +0,53 % | ZAc 30.400,00 | ZAc 30.842,00 | ZAc 30.400,00 | 1,54M |
| 2026-06-03 | ZAc 30.439,00 | -0,75 % | ZAc 30.849,00 | ZAc 30.793,00 | ZAc 30.400,00 | 2,97M |
| 2026-06-02 | ZAc 30.668,00 | +0,21 % | ZAc 30.625,00 | ZAc 30.891,00 | ZAc 30.354,00 | 2,70M |
| 2026-06-01 | ZAc 30.603,00 | -2,66 % | ZAc 31.446,00 | ZAc 31.453,00 | ZAc 30.603,00 | 2,17M |
| 2026-05-29 | ZAc 31.440,00 | -0,49 % | ZAc 31.746,00 | ZAc 31.841,00 | ZAc 31.356,00 | 6,90M |
| 2026-05-28 | ZAc 31.596,00 | -1,87 % | ZAc 31.810,00 | ZAc 31.969,00 | ZAc 31.452,00 | 2,20M |
| 2026-05-27 | ZAc 32.197,00 | +0,21 % | ZAc 32.000,00 | ZAc 32.199,00 | ZAc 31.669,00 | 2,03M |
| 2026-05-26 | ZAc 32.128,00 | +0,92 % | ZAc 31.715,00 | ZAc 32.299,00 | ZAc 31.405,00 | 1,84M |