Santam Limited SNT
JSE · Südafrika · Finanzen
ZAc 40.266,00-185,00 (-0,46 %)
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 40.266,00 | -0,46 % | ZAc 40.401,00 | ZAc 40.566,00 | ZAc 39.836,00 | 12,14K |
| 2026-09-30 | ZAc 40.451,00 | -1,34 % | ZAc 41.255,00 | ZAc 41.380,00 | ZAc 40.451,00 | 79,31K |
| 2026-09-29 | ZAc 41.000,00 | +2,50 % | ZAc 40.208,00 | ZAc 41.401,00 | ZAc 40.196,00 | 69,32K |
| 2026-09-28 | ZAc 40.000,00 | -0,99 % | ZAc 40.418,00 | ZAc 40.633,00 | ZAc 40.000,00 | 73,88K |
| 2026-09-25 | ZAc 40.400,00 | +0,05 % | ZAc 40.505,00 | ZAc 40.505,00 | ZAc 40.086,00 | 37,25K |
| 2026-09-23 | ZAc 40.381,00 | -0,35 % | ZAc 40.457,00 | ZAc 40.629,00 | ZAc 39.990,00 | 122,32K |
| 2026-09-22 | ZAc 40.524,00 | -1,89 % | ZAc 40.778,00 | ZAc 40.879,00 | ZAc 40.364,00 | 57,83K |
| 2026-09-21 | ZAc 41.304,00 | -0,23 % | ZAc 41.117,00 | ZAc 41.748,00 | ZAc 41.117,00 | 21,60K |
| 2026-09-18 | ZAc 41.399,00 | +0,97 % | ZAc 41.148,00 | ZAc 41.400,00 | ZAc 40.786,00 | 201,92K |
| 2026-09-17 | ZAc 41.000,00 | +0,25 % | ZAc 41.065,00 | ZAc 41.820,00 | ZAc 40.926,00 | 34,29K |
| 2026-09-16 | ZAc 40.898,00 | -0,49 % | ZAc 41.252,00 | ZAc 41.310,00 | ZAc 40.872,00 | 25,77K |
| 2026-09-15 | ZAc 41.100,00 | +1,07 % | ZAc 40.718,00 | ZAc 41.100,00 | ZAc 40.500,00 | 58,51K |
| 2026-09-14 | ZAc 40.663,00 | -0,12 % | ZAc 41.037,00 | ZAc 41.128,00 | ZAc 40.550,00 | 46,67K |
| 2026-09-11 | ZAc 40.712,00 | +2,69 % | ZAc 39.747,00 | ZAc 40.930,00 | ZAc 39.718,00 | 57,50K |
| 2026-09-10 | ZAc 39.646,00 | -0,78 % | ZAc 40.122,00 | ZAc 40.500,00 | ZAc 39.200,00 | 139,28K |
| 2026-09-09 | ZAc 39.959,00 | -1,38 % | ZAc 40.330,00 | ZAc 40.459,00 | ZAc 39.717,00 | 110,32K |
| 2026-09-08 | ZAc 40.520,00 | -0,93 % | ZAc 40.894,00 | ZAc 40.894,00 | ZAc 40.215,00 | 188,42K |
| 2026-09-07 | ZAc 40.900,00 | -0,49 % | ZAc 41.100,00 | ZAc 41.288,00 | ZAc 40.435,00 | 96,99K |
| 2026-09-04 | ZAc 41.100,00 | +1,72 % | ZAc 40.600,00 | ZAc 41.486,00 | ZAc 40.089,00 | 226,29K |
| 2026-09-03 | ZAc 40.406,00 | -2,62 % | ZAc 41.749,00 | ZAc 41.761,00 | ZAc 40.245,00 | 306,65K |
| 2026-09-02 | ZAc 41.494,00 | -0,37 % | ZAc 41.500,00 | ZAc 41.689,00 | ZAc 41.014,00 | 126,10K |
| 2026-09-01 | ZAc 41.650,00 | +0,36 % | ZAc 41.804,00 | ZAc 41.986,00 | ZAc 41.503,00 | 215,32K |
| 2026-08-31 | ZAc 41.499,00 | -2,96 % | ZAc 42.549,00 | ZAc 42.764,00 | ZAc 41.499,00 | 97,37K |
| 2026-08-28 | ZAc 42.767,00 | -0,82 % | ZAc 43.211,00 | ZAc 43.621,00 | ZAc 42.576,00 | 37,35K |
| 2026-08-27 | ZAc 43.120,00 | +3,70 % | ZAc 41.397,00 | ZAc 43.629,00 | ZAc 41.397,00 | 210,10K |
| 2026-08-26 | ZAc 41.580,00 | +3,53 % | ZAc 40.335,00 | ZAc 41.599,00 | ZAc 40.202,00 | 95,78K |
| 2026-08-25 | ZAc 40.161,00 | +1,11 % | ZAc 39.794,00 | ZAc 40.200,00 | ZAc 39.555,00 | 19,18K |
| 2026-08-24 | ZAc 39.721,00 | -0,39 % | ZAc 39.734,00 | ZAc 40.192,00 | ZAc 39.625,00 | 91,31K |
| 2026-08-21 | ZAc 39.875,00 | -0,89 % | ZAc 40.200,00 | ZAc 40.245,00 | ZAc 39.560,00 | 107,33K |
| 2026-08-20 | ZAc 40.235,00 | -0,92 % | ZAc 40.703,00 | ZAc 40.703,00 | ZAc 40.080,00 | 59,93K |
| 2026-08-19 | ZAc 40.610,00 | -0,30 % | ZAc 41.025,00 | ZAc 41.025,00 | ZAc 40.510,00 | 30,31K |
| 2026-08-18 | ZAc 40.731,00 | -0,66 % | ZAc 40.929,00 | ZAc 41.148,00 | ZAc 40.717,00 | 47,03K |
| 2026-08-17 | ZAc 41.000,00 | -0,22 % | ZAc 41.150,00 | ZAc 41.234,00 | ZAc 40.610,00 | 101,19K |
| 2026-08-14 | ZAc 41.092,00 | +0,66 % | ZAc 41.000,00 | ZAc 41.243,00 | ZAc 40.856,00 | 54,46K |
| 2026-08-13 | ZAc 40.822,00 | +1,92 % | ZAc 40.294,00 | ZAc 40.932,00 | ZAc 40.160,00 | 60,36K |
| 2026-08-12 | ZAc 40.052,00 | -0,22 % | ZAc 39.931,00 | ZAc 40.390,00 | ZAc 39.837,00 | 59,99K |
| 2026-08-11 | ZAc 40.139,00 | -1,86 % | ZAc 40.745,00 | ZAc 40.760,50 | ZAc 40.035,00 | 122,30K |
| 2026-08-07 | ZAc 40.900,00 | +0,40 % | ZAc 40.888,00 | ZAc 41.002,00 | ZAc 40.508,00 | 32,07K |
| 2026-08-06 | ZAc 40.736,00 | +1,40 % | ZAc 40.316,00 | ZAc 40.782,00 | ZAc 40.249,00 | 76,32K |
| 2026-08-05 | ZAc 40.172,00 | +0,04 % | ZAc 40.206,00 | ZAc 40.665,00 | ZAc 40.172,00 | 43,70K |
| 2026-08-04 | ZAc 40.154,00 | +1,98 % | ZAc 39.502,00 | ZAc 40.206,00 | ZAc 39.442,00 | 51,44K |
| 2026-08-03 | ZAc 39.374,00 | -2,54 % | ZAc 41.200,00 | ZAc 40.633,00 | ZAc 39.327,00 | 85,02K |
| 2026-07-31 | ZAc 40.400,00 | +0,39 % | ZAc 40.305,00 | ZAc 40.768,00 | ZAc 40.275,00 | 52,19K |
| 2026-07-30 | ZAc 40.242,00 | -0,41 % | ZAc 40.161,00 | ZAc 40.781,00 | ZAc 40.066,00 | 70,88K |
| 2026-07-29 | ZAc 40.409,00 | +0,91 % | ZAc 40.306,00 | ZAc 40.572,00 | ZAc 39.900,00 | 30,73K |
| 2026-07-28 | ZAc 40.044,00 | +0,14 % | ZAc 40.172,00 | ZAc 40.212,00 | ZAc 39.927,00 | 60,86K |
| 2026-07-27 | ZAc 39.988,00 | +0,81 % | ZAc 39.637,00 | ZAc 40.075,00 | ZAc 39.408,00 | 73,51K |
| 2026-07-24 | ZAc 39.667,00 | +1,97 % | ZAc 39.580,00 | ZAc 39.803,00 | ZAc 39.122,00 | 32,18K |
| 2026-07-23 | ZAc 38.901,00 | -1,94 % | ZAc 39.175,00 | ZAc 39.509,00 | ZAc 38.780,00 | 78,02K |
| 2026-07-22 | ZAc 39.671,00 | -0,77 % | ZAc 39.729,00 | ZAc 40.084,00 | ZAc 39.449,00 | 64,64K |
| 2026-07-21 | ZAc 39.980,00 | -0,34 % | ZAc 40.174,00 | ZAc 40.681,00 | ZAc 39.768,00 | 51,08K |
| 2026-07-20 | ZAc 40.115,00 | +0,38 % | ZAc 39.950,00 | ZAc 40.323,00 | ZAc 39.895,00 | 54,88K |
| 2026-07-17 | ZAc 39.964,00 | +0,16 % | ZAc 39.785,00 | ZAc 40.095,00 | ZAc 39.616,00 | 36,35K |
| 2026-07-16 | ZAc 39.900,00 | +0,38 % | ZAc 39.516,00 | ZAc 40.160,00 | ZAc 39.515,00 | 38,28K |
| 2026-07-15 | ZAc 39.750,00 | -0,60 % | ZAc 39.473,00 | ZAc 39.882,00 | ZAc 39.472,00 | 55,39K |
| 2026-07-14 | ZAc 39.988,00 | -0,29 % | ZAc 40.001,00 | ZAc 40.217,00 | ZAc 39.541,00 | 97,82K |
| 2026-07-13 | ZAc 40.105,00 | +0,73 % | ZAc 40.299,00 | ZAc 40.299,00 | ZAc 39.170,00 | 42,49K |
| 2026-07-10 | ZAc 39.815,00 | +1,47 % | ZAc 39.430,00 | ZAc 40.051,00 | ZAc 39.325,00 | 62,95K |
| 2026-07-09 | ZAc 39.240,00 | +0,10 % | ZAc 39.082,00 | ZAc 39.481,00 | ZAc 39.082,00 | 26,50K |
| 2026-07-08 | ZAc 39.200,00 | -1,26 % | ZAc 39.702,00 | ZAc 39.702,00 | ZAc 38.973,00 | 78,23K |
| 2026-07-07 | ZAc 39.700,00 | +0,26 % | ZAc 39.490,00 | ZAc 39.700,00 | ZAc 39.300,00 | 42,25K |
| 2026-07-06 | ZAc 39.599,00 | +0,38 % | ZAc 39.700,00 | ZAc 39.701,00 | ZAc 39.300,00 | 49,91K |
| 2026-07-03 | ZAc 39.449,00 | +0,72 % | ZAc 39.590,00 | ZAc 39.648,00 | ZAc 39.145,00 | 57,68K |
| 2026-07-02 | ZAc 39.167,00 | +0,95 % | ZAc 38.979,00 | ZAc 39.452,00 | ZAc 38.841,00 | 94,39K |
| 2026-07-01 | ZAc 38.800,00 | +0,78 % | ZAc 38.212,00 | ZAc 38.838,00 | ZAc 38.148,00 | 157,26K |
| 2026-06-30 | ZAc 38.500,00 | -1,20 % | ZAc 38.831,00 | ZAc 39.042,00 | ZAc 38.001,00 | 71,88K |
| 2026-06-29 | ZAc 38.968,00 | -0,20 % | ZAc 38.813,00 | ZAc 39.564,00 | ZAc 38.854,00 | 74,12K |
| 2026-06-26 | ZAc 39.045,00 | +0,77 % | ZAc 38.699,00 | ZAc 39.336,00 | ZAc 38.695,00 | 58,08K |
| 2026-06-25 | ZAc 38.747,00 | -0,49 % | ZAc 39.070,00 | ZAc 39.188,00 | ZAc 38.521,00 | 65,08K |
| 2026-06-24 | ZAc 38.937,00 | -0,11 % | ZAc 39.000,00 | ZAc 39.344,00 | ZAc 38.855,00 | 60,83K |
| 2026-06-23 | ZAc 38.979,00 | -2,50 % | ZAc 39.900,00 | ZAc 39.977,00 | ZAc 38.726,00 | 126,03K |
| 2026-06-22 | ZAc 39.980,00 | +0,37 % | ZAc 40.000,00 | ZAc 40.295,00 | ZAc 39.838,00 | 52,07K |
| 2026-06-19 | ZAc 39.833,00 | +0,21 % | ZAc 39.705,00 | ZAc 40.233,00 | ZAc 39.705,00 | 129,12K |
| 2026-06-18 | ZAc 39.748,00 | -0,83 % | ZAc 40.739,00 | ZAc 40.057,00 | ZAc 39.476,00 | 78,12K |
| 2026-06-17 | ZAc 40.080,00 | +0,17 % | ZAc 40.033,00 | ZAc 40.518,00 | ZAc 40.000,00 | 224,03K |
| 2026-06-15 | ZAc 40.013,00 | +1,72 % | ZAc 39.400,00 | ZAc 40.133,00 | ZAc 39.400,00 | 59,33K |
| 2026-06-12 | ZAc 39.336,00 | +2,72 % | ZAc 38.779,00 | ZAc 39.443,00 | ZAc 38.400,00 | 163,45K |
| 2026-06-11 | ZAc 38.294,00 | +1,17 % | ZAc 38.040,00 | ZAc 38.512,00 | ZAc 37.730,00 | 70,72K |
| 2026-06-10 | ZAc 37.851,00 | -0,95 % | ZAc 38.349,00 | ZAc 39.000,00 | ZAc 37.851,00 | 55,09K |
| 2026-06-09 | ZAc 38.213,00 | +1,90 % | ZAc 37.999,00 | ZAc 38.308,00 | ZAc 37.650,00 | 109,89K |
| 2026-06-08 | ZAc 37.500,00 | +3,31 % | ZAc 36.253,00 | ZAc 37.628,00 | ZAc 36.253,00 | 50,55K |
| 2026-06-05 | ZAc 36.300,00 | +0,22 % | ZAc 36.305,00 | ZAc 36.481,00 | ZAc 36.011,00 | 191,29K |
| 2026-06-04 | ZAc 36.220,00 | -0,76 % | ZAc 36.118,00 | ZAc 36.826,00 | ZAc 36.118,00 | 131,83K |
| 2026-06-03 | ZAc 36.497,00 | +0,32 % | ZAc 36.499,00 | ZAc 36.778,00 | ZAc 36.483,00 | 77,66K |
| 2026-06-02 | ZAc 36.381,00 | -0,33 % | ZAc 36.635,00 | ZAc 36.805,00 | ZAc 36.381,00 | 136,42K |
| 2026-06-01 | ZAc 36.500,00 | -2,45 % | ZAc 38.754,00 | ZAc 37.491,00 | ZAc 36.500,00 | 101,55K |
| 2026-05-29 | ZAc 37.418,00 | -1,26 % | ZAc 37.700,00 | ZAc 37.829,00 | ZAc 37.350,00 | 56,17K |
| 2026-05-28 | ZAc 37.896,00 | -0,97 % | ZAc 38.263,00 | ZAc 38.629,00 | ZAc 37.658,00 | 23,97K |
| 2026-05-27 | ZAc 38.269,00 | +0,32 % | ZAc 38.450,00 | ZAc 38.450,00 | ZAc 37.852,00 | 17,22K |
| 2026-05-26 | ZAc 38.146,00 | -0,93 % | ZAc 38.567,00 | ZAc 38.567,00 | ZAc 38.011,00 | 26,10K |