Stadio Holdings Pty Ltd. SDO
JSE · Südafrika · Kommerzielle Dienstleistungen
ZAc 1.630,00-27,00 (-1,63 %)
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 1.630,00 | -1,63 % | ZAc 1.630,00 | ZAc 1.646,00 | ZAc 1.611,00 | 496,08K |
| 2026-09-30 | ZAc 1.657,00 | -0,60 % | ZAc 1.644,00 | ZAc 1.696,00 | ZAc 1.644,00 | 351,62K |
| 2026-09-29 | ZAc 1.667,00 | +0,06 % | ZAc 1.666,00 | ZAc 1.750,00 | ZAc 1.642,00 | 3,71M |
| 2026-09-28 | ZAc 1.666,00 | +2,52 % | ZAc 1.605,00 | ZAc 1.675,00 | ZAc 1.605,00 | 1,45M |
| 2026-09-25 | ZAc 1.625,00 | 0,00 % | ZAc 1.624,00 | ZAc 1.625,00 | ZAc 1.600,00 | 5,72M |
| 2026-09-23 | ZAc 1.625,00 | +0,62 % | ZAc 1.600,00 | ZAc 1.625,00 | ZAc 1.600,00 | 1,47M |
| 2026-09-22 | ZAc 1.615,00 | -3,70 % | ZAc 1.669,00 | ZAc 1.704,00 | ZAc 1.585,00 | 5,77M |
| 2026-09-21 | ZAc 1.677,00 | -9,30 % | ZAc 1.698,00 | ZAc 1.703,00 | ZAc 1.623,00 | 2,93M |
| 2026-09-18 | ZAc 1.849,00 | +22,86 % | ZAc 1.505,00 | ZAc 1.849,00 | ZAc 1.476,00 | 22,42M |
| 2026-09-17 | ZAc 1.505,00 | +9,45 % | ZAc 1.310,00 | ZAc 1.514,00 | ZAc 1.310,00 | 890,27K |
| 2026-09-16 | ZAc 1.375,00 | +2,31 % | ZAc 1.343,00 | ZAc 1.375,00 | ZAc 1.328,00 | 181,84K |
| 2026-09-15 | ZAc 1.344,00 | +3,78 % | ZAc 1.260,00 | ZAc 1.365,00 | ZAc 1.290,00 | 569,07K |
| 2026-09-14 | ZAc 1.295,00 | -2,34 % | ZAc 1.324,00 | ZAc 1.324,00 | ZAc 1.285,00 | 127,29K |
| 2026-09-11 | ZAc 1.326,00 | +0,08 % | ZAc 1.290,00 | ZAc 1.333,00 | ZAc 1.290,00 | 112,47K |
| 2026-09-10 | ZAc 1.325,00 | -1,12 % | ZAc 1.370,00 | ZAc 1.364,00 | ZAc 1.302,00 | 265,13K |
| 2026-09-09 | ZAc 1.340,00 | +3,80 % | ZAc 1.272,00 | ZAc 1.370,00 | ZAc 1.230,00 | 565,90K |
| 2026-09-08 | ZAc 1.291,00 | +1,49 % | ZAc 1.280,00 | ZAc 1.320,00 | ZAc 1.273,00 | 1,65M |
| 2026-09-07 | ZAc 1.272,00 | +0,16 % | ZAc 1.262,00 | ZAc 1.292,00 | ZAc 1.270,00 | 281,00K |
| 2026-09-04 | ZAc 1.270,00 | -0,39 % | ZAc 1.235,00 | ZAc 1.294,00 | ZAc 1.266,00 | 426,14K |
| 2026-09-03 | ZAc 1.275,00 | -1,01 % | ZAc 1.288,00 | ZAc 1.296,00 | ZAc 1.270,00 | 58,62K |
| 2026-09-02 | ZAc 1.288,00 | +0,47 % | ZAc 1.291,00 | ZAc 1.291,00 | ZAc 1.250,00 | 314,61K |
| 2026-09-01 | ZAc 1.282,00 | -0,31 % | ZAc 1.250,00 | ZAc 1.300,00 | ZAc 1.260,00 | 249,55K |
| 2026-08-31 | ZAc 1.286,00 | +3,29 % | ZAc 1.230,00 | ZAc 1.286,00 | ZAc 1.244,00 | 66,63K |
| 2026-08-28 | ZAc 1.245,00 | -0,40 % | ZAc 1.250,00 | ZAc 1.270,00 | ZAc 1.237,00 | 72,42K |
| 2026-08-27 | ZAc 1.250,00 | +0,81 % | ZAc 1.250,00 | ZAc 1.255,00 | ZAc 1.230,00 | 83,34K |
| 2026-08-26 | ZAc 1.240,00 | +0,08 % | ZAc 1.240,00 | ZAc 1.270,00 | ZAc 1.226,00 | 165,70K |
| 2026-08-25 | ZAc 1.239,00 | +0,73 % | ZAc 1.226,00 | ZAc 1.239,00 | ZAc 1.225,00 | 577,97K |
| 2026-08-24 | ZAc 1.230,00 | -0,81 % | ZAc 1.250,00 | ZAc 1.250,00 | ZAc 1.222,00 | 266,66K |
| 2026-08-21 | ZAc 1.240,00 | -0,80 % | ZAc 1.231,00 | ZAc 1.244,00 | ZAc 1.225,00 | 240,93K |
| 2026-08-20 | ZAc 1.250,00 | +0,40 % | ZAc 1.250,00 | ZAc 1.254,00 | ZAc 1.230,00 | 87,12K |
| 2026-08-19 | ZAc 1.245,00 | -0,40 % | ZAc 1.250,00 | ZAc 1.254,00 | ZAc 1.225,00 | 114,15K |
| 2026-08-18 | ZAc 1.250,00 | -0,32 % | ZAc 1.254,00 | ZAc 1.254,00 | ZAc 1.250,00 | 817,87K |
| 2026-08-17 | ZAc 1.254,00 | -0,24 % | ZAc 1.258,00 | ZAc 1.280,00 | ZAc 1.225,00 | 159,17K |
| 2026-08-14 | ZAc 1.257,00 | -0,63 % | ZAc 1.270,00 | ZAc 1.274,00 | ZAc 1.245,00 | 57,12K |
| 2026-08-13 | ZAc 1.265,00 | -1,33 % | ZAc 1.270,00 | ZAc 1.370,00 | ZAc 1.240,00 | 161,89K |
| 2026-08-12 | ZAc 1.282,00 | 0,00 % | ZAc 1.282,00 | ZAc 1.282,00 | ZAc 1.272,00 | 114,13K |
| 2026-08-11 | ZAc 1.282,00 | -0,62 % | ZAc 1.277,00 | ZAc 1.298,00 | ZAc 1.262,00 | 64,84K |
| 2026-08-07 | ZAc 1.290,00 | -1,53 % | ZAc 1.329,00 | ZAc 1.329,00 | ZAc 1.276,00 | 53,23K |
| 2026-08-06 | ZAc 1.310,00 | -2,09 % | ZAc 1.372,00 | ZAc 1.372,00 | ZAc 1.310,00 | 142,57K |
| 2026-08-05 | ZAc 1.338,00 | +2,45 % | ZAc 1.301,00 | ZAc 1.351,00 | ZAc 1.300,00 | 130,40K |
| 2026-08-04 | ZAc 1.306,00 | -0,46 % | ZAc 1.319,00 | ZAc 1.320,00 | ZAc 1.290,00 | 26,02K |
| 2026-08-03 | ZAc 1.312,00 | +2,10 % | ZAc 1.272,00 | ZAc 1.319,00 | ZAc 1.272,00 | 530,42K |
| 2026-07-31 | ZAc 1.285,00 | +2,80 % | ZAc 1.300,00 | ZAc 1.300,00 | ZAc 1.257,00 | 642,07K |
| 2026-07-30 | ZAc 1.250,00 | +2,12 % | ZAc 1.216,00 | ZAc 1.259,00 | ZAc 1.215,00 | 160,34K |
| 2026-07-29 | ZAc 1.224,00 | -5,85 % | ZAc 1.350,00 | ZAc 1.350,00 | ZAc 1.215,00 | 84,93K |
| 2026-07-28 | ZAc 1.300,00 | -3,70 % | ZAc 1.360,00 | ZAc 1.363,00 | ZAc 1.292,00 | 57,99K |
| 2026-07-27 | ZAc 1.350,00 | +0,60 % | ZAc 1.342,00 | ZAc 1.379,00 | ZAc 1.341,00 | 148,71K |
| 2026-07-24 | ZAc 1.342,00 | +0,52 % | ZAc 1.309,00 | ZAc 1.348,00 | ZAc 1.309,00 | 877,47K |
| 2026-07-23 | ZAc 1.335,00 | -0,67 % | ZAc 1.332,00 | ZAc 1.347,00 | ZAc 1.330,00 | 1,21M |
| 2026-07-22 | ZAc 1.344,00 | -0,37 % | ZAc 1.341,00 | ZAc 1.350,00 | ZAc 1.333,00 | 229,11K |
| 2026-07-21 | ZAc 1.349,00 | +0,60 % | ZAc 1.350,00 | ZAc 1.350,00 | ZAc 1.319,00 | 51,54K |
| 2026-07-20 | ZAc 1.341,00 | -0,67 % | ZAc 1.341,00 | ZAc 1.350,00 | ZAc 1.321,00 | 141,55K |
| 2026-07-17 | ZAc 1.350,00 | -1,24 % | ZAc 1.380,00 | ZAc 1.380,00 | ZAc 1.344,00 | 154,36K |
| 2026-07-16 | ZAc 1.367,00 | +1,26 % | ZAc 1.359,00 | ZAc 1.375,00 | ZAc 1.350,00 | 43,09K |
| 2026-07-15 | ZAc 1.350,00 | +2,12 % | ZAc 1.312,00 | ZAc 1.350,00 | ZAc 1.312,00 | 318,08K |
| 2026-07-14 | ZAc 1.322,00 | +3,36 % | ZAc 1.278,00 | ZAc 1.324,00 | ZAc 1.278,00 | 196,02K |
| 2026-07-13 | ZAc 1.279,00 | -0,47 % | ZAc 1.285,00 | ZAc 1.298,00 | ZAc 1.279,00 | 14,29K |
| 2026-07-10 | ZAc 1.285,00 | -0,39 % | ZAc 1.285,00 | ZAc 1.300,00 | ZAc 1.285,00 | 26,33K |
| 2026-07-09 | ZAc 1.290,00 | +0,47 % | ZAc 1.281,00 | ZAc 1.300,00 | ZAc 1.281,00 | 10,09K |
| 2026-07-08 | ZAc 1.284,00 | +0,23 % | ZAc 1.283,00 | ZAc 1.303,00 | ZAc 1.280,00 | 602,59K |
| 2026-07-07 | ZAc 1.281,00 | -0,39 % | ZAc 1.285,00 | ZAc 1.310,00 | ZAc 1.281,00 | 50,54K |
| 2026-07-06 | ZAc 1.286,00 | +0,31 % | ZAc 1.275,00 | ZAc 1.296,00 | ZAc 1.275,00 | 45,79K |
| 2026-07-03 | ZAc 1.282,00 | +0,87 % | ZAc 1.251,00 | ZAc 1.290,00 | ZAc 1.255,00 | 24,08K |
| 2026-07-02 | ZAc 1.271,00 | +2,42 % | ZAc 1.250,00 | ZAc 1.300,00 | ZAc 1.248,00 | 921,40K |
| 2026-07-01 | ZAc 1.241,00 | +3,42 % | ZAc 1.203,00 | ZAc 1.250,00 | ZAc 1.200,00 | 166,88K |
| 2026-06-30 | ZAc 1.200,00 | -3,23 % | ZAc 1.205,00 | ZAc 1.248,00 | ZAc 1.180,00 | 193,58K |
| 2026-06-29 | ZAc 1.240,00 | -1,43 % | ZAc 1.257,00 | ZAc 1.250,00 | ZAc 1.217,00 | 67,90K |
| 2026-06-26 | ZAc 1.258,00 | +0,16 % | ZAc 1.250,00 | ZAc 1.262,00 | ZAc 1.206,00 | 162,14K |
| 2026-06-25 | ZAc 1.256,00 | +0,48 % | ZAc 1.266,00 | ZAc 1.269,00 | ZAc 1.205,00 | 405,61K |
| 2026-06-24 | ZAc 1.250,00 | -0,40 % | ZAc 1.260,00 | ZAc 1.267,00 | ZAc 1.236,00 | 1,37M |
| 2026-06-23 | ZAc 1.255,00 | +1,95 % | ZAc 1.174,00 | ZAc 1.260,00 | ZAc 1.229,00 | 150,48K |
| 2026-06-22 | ZAc 1.231,00 | +1,40 % | ZAc 1.207,00 | ZAc 1.246,00 | ZAc 1.207,00 | 101,89K |
| 2026-06-19 | ZAc 1.214,00 | +2,88 % | ZAc 1.181,00 | ZAc 1.225,00 | ZAc 1.181,00 | 1,90M |
| 2026-06-18 | ZAc 1.180,00 | +3,42 % | ZAc 1.140,00 | ZAc 1.180,00 | ZAc 1.136,00 | 82,81K |
| 2026-06-17 | ZAc 1.141,00 | +0,09 % | ZAc 1.133,00 | ZAc 1.180,00 | ZAc 1.126,00 | 318,32K |
| 2026-06-15 | ZAc 1.140,00 | 0,00 % | ZAc 1.140,00 | ZAc 1.162,00 | ZAc 1.117,00 | 130,78K |
| 2026-06-12 | ZAc 1.140,00 | -0,44 % | ZAc 1.150,00 | ZAc 1.156,00 | ZAc 1.132,00 | 203,64K |
| 2026-06-11 | ZAc 1.145,00 | +0,44 % | ZAc 1.100,00 | ZAc 1.151,00 | ZAc 1.100,00 | 44,87K |
| 2026-06-10 | ZAc 1.140,00 | -1,64 % | ZAc 1.150,00 | ZAc 1.154,00 | ZAc 1.130,00 | 41,19K |
| 2026-06-09 | ZAc 1.159,00 | +0,70 % | ZAc 1.150,00 | ZAc 1.183,00 | ZAc 1.122,00 | 569,47K |
| 2026-06-08 | ZAc 1.151,00 | -0,52 % | ZAc 1.150,00 | ZAc 1.184,00 | ZAc 1.146,00 | 91,99K |
| 2026-06-05 | ZAc 1.157,00 | +1,40 % | ZAc 1.159,00 | ZAc 1.159,00 | ZAc 1.145,00 | 21,43K |
| 2026-06-04 | ZAc 1.141,00 | -1,64 % | ZAc 1.157,00 | ZAc 1.161,00 | ZAc 1.086,00 | 513,72K |
| 2026-06-03 | ZAc 1.160,00 | -5,54 % | ZAc 1.240,00 | ZAc 1.240,00 | ZAc 1.149,00 | 1,05M |
| 2026-06-02 | ZAc 1.228,00 | -0,97 % | ZAc 1.250,00 | ZAc 1.276,00 | ZAc 1.228,00 | 334,31K |
| 2026-06-01 | ZAc 1.240,00 | +1,22 % | ZAc 1.233,00 | ZAc 1.240,50 | ZAc 1.233,00 | 125,28K |
| 2026-05-29 | ZAc 1.225,00 | +0,66 % | ZAc 1.240,00 | ZAc 1.240,00 | ZAc 1.225,00 | 84,48K |
| 2026-05-28 | ZAc 1.217,00 | -1,85 % | ZAc 1.236,00 | ZAc 1.239,00 | ZAc 1.217,00 | 50,49K |
| 2026-05-27 | ZAc 1.240,00 | +0,57 % | ZAc 1.217,00 | ZAc 1.244,00 | ZAc 1.230,00 | 184,97K |
| 2026-05-26 | ZAc 1.233,00 | +0,08 % | ZAc 1.240,00 | ZAc 1.246,00 | ZAc 1.230,00 | 34,02K |