Sanlam Limited SLM
JSE · Südafrika · Finanzen
ZAc 7.865,00+34,00 (+0,43 %)
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 7.867,00 | +0,46 % | ZAc 7.801,00 | ZAc 7.881,00 | ZAc 7.667,00 | 1,69M |
| 2026-09-30 | ZAc 7.831,00 | -1,14 % | ZAc 7.950,00 | ZAc 7.969,00 | ZAc 7.809,00 | 5,79M |
| 2026-09-29 | ZAc 7.921,00 | -0,93 % | ZAc 8.063,00 | ZAc 8.037,00 | ZAc 7.863,00 | 3,36M |
| 2026-09-28 | ZAc 7.995,00 | -0,31 % | ZAc 8.085,00 | ZAc 8.095,00 | ZAc 7.968,00 |
| 3,00M |
| 2026-09-25 | ZAc 8.020,00 | -1,28 % | ZAc 8.170,00 | ZAc 8.142,00 | ZAc 8.013,00 | 2,43M |
| 2026-09-23 | ZAc 8.124,00 | -1,04 % | ZAc 8.290,00 | ZAc 8.244,00 | ZAc 8.030,00 | 3,15M |
| 2026-09-22 | ZAc 8.209,00 | -0,18 % | ZAc 8.160,00 | ZAc 8.306,00 | ZAc 8.133,00 | 1,99M |
| 2026-09-21 | ZAc 8.224,00 | +0,10 % | ZAc 8.350,00 | ZAc 8.335,00 | ZAc 8.187,00 | 2,58M |
| 2026-09-18 | ZAc 8.216,00 | -0,89 % | ZAc 8.380,00 | ZAc 8.371,00 | ZAc 8.211,00 | 9,00M |
| 2026-09-17 | ZAc 8.290,00 | +2,08 % | ZAc 8.165,00 | ZAc 8.370,00 | ZAc 8.089,00 | 16,58M |
| 2026-09-16 | ZAc 8.121,00 | -0,92 % | ZAc 8.219,00 | ZAc 8.260,00 | ZAc 8.062,00 | 7,92M |
| 2026-09-15 | ZAc 8.196,00 | +1,62 % | ZAc 8.050,00 | ZAc 8.196,00 | ZAc 7.924,00 | 3,84M |
| 2026-09-14 | ZAc 8.065,00 | +0,31 % | ZAc 8.050,00 | ZAc 8.128,00 | ZAc 7.939,00 | 3,00M |
| 2026-09-11 | ZAc 8.040,00 | -1,59 % | ZAc 8.250,00 | ZAc 8.284,00 | ZAc 8.016,00 | 7,18M |
| 2026-09-10 | ZAc 8.170,00 | -4,13 % | ZAc 8.500,00 | ZAc 8.574,00 | ZAc 8.170,00 | 5,56M |
| 2026-09-09 | ZAc 8.522,00 | -1,56 % | ZAc 8.665,00 | ZAc 8.660,50 | ZAc 8.522,00 | 3,41M |
| 2026-09-08 | ZAc 8.657,00 | +0,74 % | ZAc 8.515,00 | ZAc 8.657,00 | ZAc 8.471,00 | 2,75M |
| 2026-09-07 | ZAc 8.593,00 | -0,80 % | ZAc 8.685,00 | ZAc 8.738,00 | ZAc 8.569,00 | 1,39M |
| 2026-09-04 | ZAc 8.662,00 | +1,24 % | ZAc 8.635,00 | ZAc 8.684,00 | ZAc 8.505,00 | 2,06M |
| 2026-09-03 | ZAc 8.556,00 | -0,05 % | ZAc 8.650,00 | ZAc 8.679,00 | ZAc 8.533,00 | 2,86M |
| 2026-09-02 | ZAc 8.560,00 | -0,31 % | ZAc 8.585,00 | ZAc 8.613,00 | ZAc 8.503,00 | 3,99M |
| 2026-09-01 | ZAc 8.587,00 | -0,91 % | ZAc 8.585,00 | ZAc 8.707,00 | ZAc 8.600,00 | 6,12M |
| 2026-08-31 | ZAc 8.666,00 | -0,45 % | ZAc 8.750,00 | ZAc 8.779,00 | ZAc 8.588,00 | 13,63M |
| 2026-08-28 | ZAc 8.705,00 | +1,99 % | ZAc 8.404,00 | ZAc 8.733,00 | ZAc 8.535,00 | 2,99M |
| 2026-08-27 | ZAc 8.535,00 | +0,29 % | ZAc 8.619,00 | ZAc 8.625,00 | ZAc 8.388,00 | 4,12M |
| 2026-08-26 | ZAc 8.510,00 | -2,00 % | ZAc 8.725,00 | ZAc 8.818,00 | ZAc 8.217,00 | 10,83M |
| 2026-08-25 | ZAc 8.684,00 | +2,77 % | ZAc 8.490,00 | ZAc 8.684,00 | ZAc 8.407,00 | 4,56M |
| 2026-08-24 | ZAc 8.450,00 | -0,18 % | ZAc 8.497,00 | ZAc 8.566,00 | ZAc 8.381,00 | 8,85M |
| 2026-08-21 | ZAc 8.465,00 | +0,82 % | ZAc 8.442,00 | ZAc 8.485,00 | ZAc 8.378,00 | 4,35M |
| 2026-08-20 | ZAc 8.396,00 | -2,55 % | ZAc 8.583,00 | ZAc 8.588,00 | ZAc 8.375,00 | 4,33M |
| 2026-08-19 | ZAc 8.616,00 | +0,28 % | ZAc 8.650,00 | ZAc 8.641,00 | ZAc 8.565,00 | 1,76M |
| 2026-08-18 | ZAc 8.592,00 | -1,21 % | ZAc 8.650,00 | ZAc 8.757,00 | ZAc 8.592,00 | 2,86M |
| 2026-08-17 | ZAc 8.697,00 | +0,12 % | ZAc 8.750,00 | ZAc 8.750,00 | ZAc 8.613,00 | 1,95M |
| 2026-08-14 | ZAc 8.687,00 | +0,43 % | ZAc 8.595,00 | ZAc 8.766,00 | ZAc 8.651,00 | 2,79M |
| 2026-08-13 | ZAc 8.650,00 | +0,71 % | ZAc 8.565,00 | ZAc 8.678,00 | ZAc 8.547,00 | 3,21M |
| 2026-08-12 | ZAc 8.589,00 | -0,81 % | ZAc 8.659,00 | ZAc 8.711,00 | ZAc 8.567,00 | 3,02M |
| 2026-08-11 | ZAc 8.659,00 | -2,92 % | ZAc 8.855,00 | ZAc 8.985,00 | ZAc 8.637,00 | 4,88M |
| 2026-08-07 | ZAc 8.919,00 | -0,10 % | ZAc 8.855,00 | ZAc 8.990,00 | ZAc 8.837,00 | 1,63M |
| 2026-08-06 | ZAc 8.928,00 | +0,71 % | ZAc 8.865,00 | ZAc 9.006,00 | ZAc 8.822,00 | 2,75M |
| 2026-08-05 | ZAc 8.865,00 | -1,37 % | ZAc 9.000,00 | ZAc 9.050,00 | ZAc 8.855,00 | 2,61M |
| 2026-08-04 | ZAc 8.988,00 | +1,61 % | ZAc 8.890,00 | ZAc 8.988,00 | ZAc 8.827,00 | 2,21M |
| 2026-08-03 | ZAc 8.846,00 | +0,66 % | ZAc 8.810,00 | ZAc 8.885,00 | ZAc 8.784,00 | 2,03M |
| 2026-07-31 | ZAc 8.788,00 | +1,13 % | ZAc 8.775,00 | ZAc 8.798,00 | ZAc 8.702,00 | 7,99M |
| 2026-07-30 | ZAc 8.690,00 | +1,52 % | ZAc 8.560,00 | ZAc 8.744,00 | ZAc 8.506,00 | 3,68M |
| 2026-07-29 | ZAc 8.560,00 | -0,56 % | ZAc 8.590,00 | ZAc 8.686,00 | ZAc 8.528,00 | 3,88M |
| 2026-07-28 | ZAc 8.608,00 | +0,06 % | ZAc 8.540,00 | ZAc 8.649,00 | ZAc 8.540,00 | 3,92M |
| 2026-07-27 | ZAc 8.603,00 | +1,13 % | ZAc 8.553,00 | ZAc 8.676,00 | ZAc 8.552,00 | 4,35M |
| 2026-07-24 | ZAc 8.507,00 | +0,87 % | ZAc 8.364,00 | ZAc 8.552,00 | ZAc 8.389,00 | 3,33M |
| 2026-07-23 | ZAc 8.434,00 | -2,38 % | ZAc 8.612,00 | ZAc 8.622,00 | ZAc 8.382,00 | 5,49M |
| 2026-07-22 | ZAc 8.640,00 | -0,27 % | ZAc 8.700,00 | ZAc 8.703,00 | ZAc 8.592,00 | 2,97M |
| 2026-07-21 | ZAc 8.663,00 | -0,43 % | ZAc 8.700,00 | ZAc 8.773,00 | ZAc 8.575,00 | 2,11M |
| 2026-07-20 | ZAc 8.700,00 | -1,14 % | ZAc 8.800,00 | ZAc 8.848,00 | ZAc 8.652,00 | 2,41M |
| 2026-07-17 | ZAc 8.800,00 | -0,77 % | ZAc 8.899,00 | ZAc 8.927,00 | ZAc 8.765,00 | 1,80M |
| 2026-07-16 | ZAc 8.868,00 | +0,41 % | ZAc 8.944,00 | ZAc 8.954,00 | ZAc 8.780,00 | 2,75M |
| 2026-07-15 | ZAc 8.832,00 | -0,76 % | ZAc 8.938,00 | ZAc 8.974,00 | ZAc 8.811,00 | 3,74M |
| 2026-07-14 | ZAc 8.900,00 | -0,43 % | ZAc 9.053,00 | ZAc 9.034,00 | ZAc 8.800,00 | 3,18M |
| 2026-07-13 | ZAc 8.938,00 | +0,12 % | ZAc 8.980,00 | ZAc 9.053,00 | ZAc 8.870,00 | 2,40M |
| 2026-07-10 | ZAc 8.927,00 | +1,16 % | ZAc 8.755,00 | ZAc 8.989,00 | ZAc 8.700,00 | 4,06M |
| 2026-07-09 | ZAc 8.825,00 | +1,58 % | ZAc 8.700,00 | ZAc 8.866,00 | ZAc 8.721,00 | 4,61M |
| 2026-07-08 | ZAc 8.688,00 | -2,88 % | ZAc 8.900,00 | ZAc 8.940,00 | ZAc 8.661,00 | 3,84M |
| 2026-07-07 | ZAc 8.946,00 | -1,55 % | ZAc 9.130,00 | ZAc 9.149,00 | ZAc 8.946,00 | 3,04M |
| 2026-07-06 | ZAc 9.087,00 | -0,23 % | ZAc 9.149,00 | ZAc 9.246,50 | ZAc 9.073,00 | 2,97M |
| 2026-07-03 | ZAc 9.108,00 | +2,67 % | ZAc 8.930,00 | ZAc 9.190,00 | ZAc 8.911,00 | 3,08M |
| 2026-07-02 | ZAc 8.871,00 | +2,14 % | ZAc 8.775,00 | ZAc 8.908,00 | ZAc 8.552,00 | 5,32M |
| 2026-07-01 | ZAc 8.685,00 | -1,56 % | ZAc 8.862,00 | ZAc 8.861,00 | ZAc 8.632,00 | 3,73M |
| 2026-06-30 | ZAc 8.823,00 | -0,69 % | ZAc 8.825,00 | ZAc 8.901,00 | ZAc 8.724,00 | 5,39M |
| 2026-06-29 | ZAc 8.884,00 | +2,34 % | ZAc 8.884,00 | ZAc 8.909,00 | ZAc 8.771,00 | 3,82M |
| 2026-06-26 | ZAc 8.681,00 | -2,26 % | ZAc 8.855,00 | ZAc 8.892,00 | ZAc 8.681,00 | 3,76M |
| 2026-06-25 | ZAc 8.882,00 | -0,55 % | ZAc 8.873,00 | ZAc 9.028,00 | ZAc 8.860,00 | 3,73M |
| 2026-06-24 | ZAc 8.931,00 | -1,36 % | ZAc 8.900,00 | ZAc 9.037,00 | ZAc 8.896,00 | 3,57M |
| 2026-06-23 | ZAc 9.054,00 | +0,43 % | ZAc 8.950,00 | ZAc 9.084,00 | ZAc 8.851,00 | 2,72M |
| 2026-06-22 | ZAc 9.015,00 | -0,13 % | ZAc 9.027,00 | ZAc 9.082,00 | ZAc 8.969,00 | 3,39M |
| 2026-06-19 | ZAc 9.027,00 | +0,50 % | ZAc 8.926,00 | ZAc 9.121,00 | ZAc 8.925,00 | 10,28M |
| 2026-06-18 | ZAc 8.982,00 | -1,42 % | ZAc 9.034,00 | ZAc 9.149,00 | ZAc 8.982,00 | 13,60M |
| 2026-06-17 | ZAc 9.111,00 | +1,87 % | ZAc 9.015,00 | ZAc 9.128,00 | ZAc 8.970,00 | 4,00M |
| 2026-06-15 | ZAc 8.944,00 | +1,59 % | ZAc 8.815,00 | ZAc 9.034,00 | ZAc 8.831,00 | 5,98M |
| 2026-06-12 | ZAc 8.804,00 | +1,90 % | ZAc 8.652,00 | ZAc 8.909,00 | ZAc 8.714,00 | 5,16M |
| 2026-06-11 | ZAc 8.640,00 | +2,25 % | ZAc 8.510,00 | ZAc 8.682,00 | ZAc 8.372,00 | 6,60M |
| 2026-06-10 | ZAc 8.450,00 | -0,88 % | ZAc 8.580,00 | ZAc 8.572,00 | ZAc 8.436,00 | 2,69M |
| 2026-06-09 | ZAc 8.525,00 | +0,63 % | ZAc 8.530,00 | ZAc 8.637,00 | ZAc 8.447,00 | 3,57M |
| 2026-06-08 | ZAc 8.472,00 | +0,50 % | ZAc 8.460,00 | ZAc 8.571,00 | ZAc 8.389,00 | 3,24M |
| 2026-06-05 | ZAc 8.430,00 | +0,78 % | ZAc 8.375,00 | ZAc 8.480,00 | ZAc 8.305,00 | 3,71M |
| 2026-06-04 | ZAc 8.365,00 | +2,27 % | ZAc 8.179,00 | ZAc 8.376,00 | ZAc 8.179,00 | 4,92M |
| 2026-06-03 | ZAc 8.179,00 | -0,50 % | ZAc 8.280,00 | ZAc 8.335,00 | ZAc 8.072,00 | 5,90M |
| 2026-06-02 | ZAc 8.220,00 | -1,50 % | ZAc 8.376,00 | ZAc 8.407,00 | ZAc 8.197,00 | 6,54M |
| 2026-06-01 | ZAc 8.345,00 | -2,69 % | ZAc 8.555,00 | ZAc 8.582,00 | ZAc 8.345,00 | 5,70M |
| 2026-05-29 | ZAc 8.576,00 | -0,63 % | ZAc 8.689,00 | ZAc 8.700,00 | ZAc 8.576,00 | 8,36M |
| 2026-05-28 | ZAc 8.630,00 | -0,61 % | ZAc 8.665,00 | ZAc 8.694,00 | ZAc 8.518,00 | 2,17M |
| 2026-05-27 | ZAc 8.683,00 | +1,11 % | ZAc 8.500,00 | ZAc 8.688,00 | ZAc 8.556,00 | 2,40M |
| 2026-05-26 | ZAc 8.588,00 | +1,15 % | ZAc 8.540,00 | ZAc 8.604,00 | ZAc 8.416,00 | 4,29M |