Shoprite Holdings Limited SHP
JSE · Südafrika · Einzelhandel
ZAc 32.073,000,00 (0,00 %)
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 32.092,00 | +0,06 % | ZAc 32.101,00 | ZAc 32.159,00 | ZAc 31.573,00 | 509,20K |
| 2026-09-30 | ZAc 32.073,00 | -1,16 % | ZAc 32.484,00 | ZAc 32.572,00 | ZAc 32.073,00 | 2,03M |
| 2026-09-29 | ZAc 32.449,00 | +0,33 % | ZAc 32.500,00 | ZAc 32.459,00 | ZAc 32.096,00 | 1,34M |
| 2026-09-28 | ZAc 32.343,00 | +1,39 % | ZAc 31.899,00 | ZAc 32.356,00 | ZAc 31.843,00 | 1,29M |
| 2026-09-25 | ZAc 31.900,00 | -0,86 % | ZAc 32.075,00 | ZAc 32.167,00 | ZAc 31.782,00 | 1,40M |
| 2026-09-23 | ZAc 32.177,00 | +0,50 % | ZAc 31.730,00 | ZAc 32.250,00 | ZAc 31.650,00 | 2,61M |
| 2026-09-22 | ZAc 32.016,00 | +0,08 % | ZAc 31.503,00 | ZAc 32.038,00 | ZAc 31.249,00 | 1,44M |
| 2026-09-21 | ZAc 31.992,00 | +0,43 % | ZAc 31.900,00 | ZAc 31.992,00 | ZAc 31.523,00 | 790,90K |
| 2026-09-18 | ZAc 31.856,00 | +1,71 % | ZAc 31.390,00 | ZAc 31.856,00 | ZAc 31.313,00 | 2,50M |
| 2026-09-17 | ZAc 31.320,00 | +0,51 % | ZAc 31.342,00 | ZAc 31.401,00 | ZAc 31.050,00 | 3,09M |
| 2026-09-16 | ZAc 31.160,00 | -2,66 % | ZAc 31.709,00 | ZAc 31.835,00 | ZAc 31.078,00 | 1,63M |
| 2026-09-15 | ZAc 32.013,00 | +1,97 % | ZAc 31.395,00 | ZAc 32.013,00 | ZAc 31.006,00 | 1,47M |
| 2026-09-14 | ZAc 31.395,00 | +0,08 % | ZAc 31.400,00 | ZAc 31.621,00 | ZAc 31.190,00 | 1,07M |
| 2026-09-11 | ZAc 31.370,00 | +0,06 % | ZAc 31.178,00 | ZAc 31.370,00 | ZAc 31.106,00 | 736,52K |
| 2026-09-10 | ZAc 31.350,00 | 0,00 % | ZAc 31.298,00 | ZAc 31.481,00 | ZAc 31.181,00 | 1,48M |
| 2026-09-09 | ZAc 31.349,00 | -0,56 % | ZAc 31.231,00 | ZAc 31.740,00 | ZAc 31.047,00 | 972,53K |
| 2026-09-08 | ZAc 31.527,00 | +0,29 % | ZAc 31.700,00 | ZAc 31.342,00 | ZAc 31.022,00 | 927,48K |
| 2026-09-07 | ZAc 31.436,00 | -0,26 % | ZAc 31.500,00 | ZAc 31.671,00 | ZAc 31.301,00 | 472,91K |
| 2026-09-04 | ZAc 31.518,00 | +0,90 % | ZAc 31.360,00 | ZAc 31.518,00 | ZAc 30.996,00 | 793,04K |
| 2026-09-03 | ZAc 31.236,00 | -0,62 % | ZAc 31.489,00 | ZAc 31.474,00 | ZAc 30.913,00 | 1,19M |
| 2026-09-02 | ZAc 31.431,00 | +0,73 % | ZAc 31.190,00 | ZAc 31.536,00 | ZAc 30.872,00 | 1,78M |
| 2026-09-01 | ZAc 31.204,00 | +1,23 % | ZAc 31.344,00 | ZAc 31.861,00 | ZAc 31.082,00 | 2,64M |
| 2026-08-31 | ZAc 30.824,00 | +0,40 % | ZAc 30.850,00 | ZAc 30.792,00 | ZAc 30.407,00 | 1,46M |
| 2026-08-28 | ZAc 30.700,00 | -0,04 % | ZAc 30.989,00 | ZAc 31.067,00 | ZAc 30.517,00 | 687,57K |
| 2026-08-27 | ZAc 30.713,00 | +2,00 % | ZAc 29.701,00 | ZAc 30.825,00 | ZAc 29.703,00 | 971,03K |
| 2026-08-26 | ZAc 30.110,00 | -0,36 % | ZAc 30.599,00 | ZAc 30.349,00 | ZAc 29.879,00 | 538,68K |
| 2026-08-25 | ZAc 30.220,00 | +1,23 % | ZAc 29.855,00 | ZAc 30.220,00 | ZAc 29.650,00 | 922,26K |
| 2026-08-24 | ZAc 29.852,00 | +0,94 % | ZAc 29.507,00 | ZAc 30.043,00 | ZAc 29.504,00 | 1,17M |
| 2026-08-21 | ZAc 29.575,00 | -0,47 % | ZAc 30.017,00 | ZAc 30.693,00 | ZAc 29.460,00 | 1,67M |
| 2026-08-20 | ZAc 29.715,00 | -2,02 % | ZAc 30.200,00 | ZAc 30.239,00 | ZAc 29.608,00 | 1,52M |
| 2026-08-19 | ZAc 30.328,00 | -1,24 % | ZAc 30.551,00 | ZAc 30.849,00 | ZAc 30.146,00 | 1,62M |
| 2026-08-18 | ZAc 30.709,00 | -0,35 % | ZAc 30.550,00 | ZAc 31.058,00 | ZAc 30.633,00 | 1,18M |
| 2026-08-17 | ZAc 30.818,00 | -0,50 % | ZAc 31.149,00 | ZAc 31.007,00 | ZAc 30.544,00 | 703,31K |
| 2026-08-14 | ZAc 30.973,00 | -0,66 % | ZAc 31.136,00 | ZAc 31.362,00 | ZAc 30.669,00 | 733,37K |
| 2026-08-13 | ZAc 31.180,00 | +1,28 % | ZAc 30.800,00 | ZAc 31.297,00 | ZAc 30.576,00 | 1,47M |
| 2026-08-12 | ZAc 30.785,00 | +8,20 % | ZAc 29.400,00 | ZAc 30.785,00 | ZAc 29.426,00 | 3,42M |
| 2026-08-11 | ZAc 28.452,00 | -0,59 % | ZAc 28.999,00 | ZAc 28.996,00 | ZAc 28.315,00 | 999,79K |
| 2026-08-07 | ZAc 28.621,00 | +0,12 % | ZAc 28.850,00 | ZAc 28.742,00 | ZAc 28.386,00 | 1,37M |
| 2026-08-06 | ZAc 28.586,00 | -0,44 % | ZAc 28.999,00 | ZAc 28.991,00 | ZAc 28.586,00 | 922,57K |
| 2026-08-05 | ZAc 28.712,00 | -0,05 % | ZAc 28.900,00 | ZAc 28.971,00 | ZAc 28.608,00 | 874,01K |
| 2026-08-04 | ZAc 28.727,00 | +0,72 % | ZAc 28.521,00 | ZAc 28.767,00 | ZAc 28.480,00 | 909,60K |
| 2026-08-03 | ZAc 28.521,00 | -0,62 % | ZAc 28.700,00 | ZAc 28.871,00 | ZAc 28.440,00 | 877,41K |
| 2026-07-31 | ZAc 28.700,00 | +2,23 % | ZAc 28.400,00 | ZAc 28.745,00 | ZAc 28.120,00 | 2,58M |
| 2026-07-30 | ZAc 28.073,00 | +0,52 % | ZAc 28.000,00 | ZAc 28.346,00 | ZAc 27.731,00 | 1,47M |
| 2026-07-29 | ZAc 27.927,00 | +1,26 % | ZAc 27.578,00 | ZAc 27.927,00 | ZAc 27.422,00 | 730,41K |
| 2026-07-28 | ZAc 27.579,00 | -0,48 % | ZAc 28.125,00 | ZAc 28.124,00 | ZAc 27.196,00 | 1,74M |
| 2026-07-27 | ZAc 27.711,00 | +0,29 % | ZAc 27.889,00 | ZAc 28.070,00 | ZAc 27.711,00 | 945,31K |
| 2026-07-24 | ZAc 27.630,00 | +1,66 % | ZAc 27.544,00 | ZAc 27.726,00 | ZAc 27.237,00 | 1,11M |
| 2026-07-23 | ZAc 27.180,00 | -2,32 % | ZAc 28.200,00 | ZAc 27.975,00 | ZAc 27.136,00 | 2,20M |
| 2026-07-22 | ZAc 27.826,00 | -1,90 % | ZAc 28.474,00 | ZAc 28.401,00 | ZAc 27.783,00 | 1,05M |
| 2026-07-21 | ZAc 28.365,00 | +0,55 % | ZAc 28.490,00 | ZAc 28.492,00 | ZAc 28.134,00 | 585,65K |
| 2026-07-20 | ZAc 28.210,00 | -0,38 % | ZAc 28.320,00 | ZAc 28.382,00 | ZAc 28.167,00 | 713,19K |
| 2026-07-17 | ZAc 28.319,00 | +0,24 % | ZAc 28.400,00 | ZAc 28.368,00 | ZAc 28.003,00 | 525,91K |
| 2026-07-16 | ZAc 28.250,00 | +0,16 % | ZAc 28.153,00 | ZAc 28.651,00 | ZAc 27.909,00 | 817,90K |
| 2026-07-15 | ZAc 28.204,00 | -0,16 % | ZAc 28.300,00 | ZAc 28.250,00 | ZAc 27.993,00 | 841,86K |
| 2026-07-14 | ZAc 28.250,00 | -0,37 % | ZAc 29.055,00 | ZAc 28.299,00 | ZAc 27.943,00 | 961,53K |
| 2026-07-13 | ZAc 28.356,00 | -0,05 % | ZAc 28.490,00 | ZAc 28.547,00 | ZAc 28.116,00 | 468,06K |
| 2026-07-10 | ZAc 28.370,00 | +0,32 % | ZAc 28.280,00 | ZAc 28.370,00 | ZAc 28.108,00 | 939,51K |
| 2026-07-09 | ZAc 28.280,00 | -0,07 % | ZAc 29.190,00 | ZAc 29.082,00 | ZAc 28.046,00 | 988,98K |
| 2026-07-08 | ZAc 28.300,00 | -1,74 % | ZAc 29.099,00 | ZAc 29.062,00 | ZAc 27.907,00 | 1,64M |
| 2026-07-07 | ZAc 28.800,00 | -0,28 % | ZAc 28.600,00 | ZAc 28.970,00 | ZAc 28.657,00 | 867,84K |
| 2026-07-06 | ZAc 28.881,00 | -1,08 % | ZAc 29.216,00 | ZAc 29.746,00 | ZAc 28.722,00 | 778,80K |
| 2026-07-03 | ZAc 29.197,00 | +0,23 % | ZAc 29.500,00 | ZAc 29.821,00 | ZAc 28.920,00 | 690,50K |
| 2026-07-02 | ZAc 29.130,00 | +1,37 % | ZAc 28.720,00 | ZAc 29.406,00 | ZAc 28.664,00 | 850,31K |
| 2026-07-01 | ZAc 28.736,00 | -2,59 % | ZAc 29.500,00 | ZAc 29.500,00 | ZAc 28.643,00 | 794,67K |
| 2026-06-30 | ZAc 29.500,00 | -0,13 % | ZAc 29.400,00 | ZAc 29.610,00 | ZAc 29.235,00 | 910,55K |
| 2026-06-29 | ZAc 29.537,00 | +0,48 % | ZAc 29.378,00 | ZAc 29.659,00 | ZAc 29.239,00 | 765,59K |
| 2026-06-26 | ZAc 29.397,00 | -1,01 % | ZAc 29.900,00 | ZAc 29.891,00 | ZAc 29.141,00 | 1,30M |
| 2026-06-25 | ZAc 29.696,00 | -0,50 % | ZAc 29.899,00 | ZAc 29.957,00 | ZAc 29.586,00 | 792,23K |
| 2026-06-24 | ZAc 29.845,00 | +0,79 % | ZAc 29.460,00 | ZAc 29.969,00 | ZAc 29.460,00 | 1,14M |
| 2026-06-23 | ZAc 29.611,00 | -0,51 % | ZAc 29.600,00 | ZAc 29.821,00 | ZAc 29.443,00 | 1,10M |
| 2026-06-22 | ZAc 29.763,00 | -0,46 % | ZAc 29.900,00 | ZAc 29.968,00 | ZAc 29.490,00 | 968,91K |
| 2026-06-19 | ZAc 29.900,00 | +0,30 % | ZAc 29.658,00 | ZAc 30.035,00 | ZAc 29.670,00 | 3,38M |
| 2026-06-18 | ZAc 29.812,00 | +1,06 % | ZAc 29.256,00 | ZAc 29.812,00 | ZAc 29.351,00 | 4,18M |
| 2026-06-17 | ZAc 29.498,00 | +0,81 % | ZAc 29.600,00 | ZAc 29.516,00 | ZAc 29.164,00 | 1,10M |
| 2026-06-15 | ZAc 29.261,00 | -0,78 % | ZAc 29.792,00 | ZAc 29.829,00 | ZAc 29.108,00 | 994,89K |
| 2026-06-12 | ZAc 29.490,00 | +0,46 % | ZAc 29.308,00 | ZAc 29.774,00 | ZAc 29.209,00 | 1,22M |
| 2026-06-11 | ZAc 29.356,00 | +1,23 % | ZAc 29.317,00 | ZAc 29.601,00 | ZAc 28.874,00 | 1,92M |
| 2026-06-10 | ZAc 29.000,00 | +1,47 % | ZAc 28.473,00 | ZAc 29.219,00 | ZAc 28.470,00 | 1,47M |
| 2026-06-09 | ZAc 28.579,00 | -0,66 % | ZAc 29.243,00 | ZAc 29.015,00 | ZAc 28.497,00 | 1,43M |
| 2026-06-08 | ZAc 28.768,00 | +0,98 % | ZAc 28.241,00 | ZAc 28.981,00 | ZAc 28.155,00 | 8,58M |
| 2026-06-05 | ZAc 28.490,00 | -0,28 % | ZAc 28.597,00 | ZAc 28.789,00 | ZAc 28.301,00 | 1,08M |
| 2026-06-04 | ZAc 28.570,00 | -0,70 % | ZAc 28.635,00 | ZAc 28.852,00 | ZAc 28.570,00 | 1,46M |
| 2026-06-03 | ZAc 28.771,00 | +0,93 % | ZAc 28.889,00 | ZAc 29.536,00 | ZAc 28.352,00 | 1,24M |
| 2026-06-02 | ZAc 28.505,00 | +0,89 % | ZAc 28.500,00 | ZAc 28.874,00 | ZAc 28.030,00 | 1,08M |
| 2026-06-01 | ZAc 28.253,00 | -0,99 % | ZAc 28.665,00 | ZAc 28.941,00 | ZAc 28.253,00 | 1,86M |
| 2026-05-29 | ZAc 28.536,00 | -2,90 % | ZAc 29.449,00 | ZAc 29.396,00 | ZAc 28.500,00 | 3,75M |
| 2026-05-28 | ZAc 29.389,00 | -1,39 % | ZAc 29.700,00 | ZAc 29.783,00 | ZAc 29.295,00 | 1,74M |
| 2026-05-27 | ZAc 29.802,00 | +0,75 % | ZAc 29.699,00 | ZAc 30.075,00 | ZAc 29.445,00 | 937,74K |
| 2026-05-26 | ZAc 29.581,00 | -0,44 % | ZAc 29.649,00 | ZAc 29.727,00 | ZAc 29.259,00 | 625,07K |