Spar Group Limited SPP
JSE · Südafrika · Vertriebsdienstleistungen
ZAc 4.416,00+209,00 (+4,97 %)
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 4.450,00 | +5,78 % | ZAc 4.170,00 | ZAc 4.450,00 | ZAc 4.170,00 | 1,36M |
| 2026-09-30 | ZAc 4.207,00 | +0,02 % | ZAc 4.360,00 | ZAc 4.284,00 | ZAc 4.140,00 | 1,38M |
| 2026-09-29 | ZAc 4.206,00 | -8,17 % | ZAc 4.550,00 | ZAc 4.720,00 | ZAc 4.206,00 | 1,98M |
| 2026-09-28 | ZAc 4.580,00 | +0,79 % | ZAc 4.453,00 | ZAc 4.720,00 | ZAc 4.424,00 | 2,53M |
| 2026-09-25 | ZAc 4.544,00 | +3,06 % | ZAc 4.475,00 | ZAc 4.700,00 | ZAc 4.391,00 | 2,23M |
| 2026-09-23 | ZAc 4.409,00 | -2,07 % | ZAc 4.510,00 | ZAc 4.574,00 | ZAc 4.407,00 | 2,10M |
| 2026-09-22 | ZAc 4.502,00 | -0,75 % | ZAc 4.601,00 | ZAc 4.620,00 | ZAc 4.476,00 | 1,37M |
| 2026-09-21 | ZAc 4.536,00 | -0,96 % | ZAc 4.575,00 | ZAc 4.651,00 | ZAc 4.513,00 | 1,79M |
| 2026-09-18 | ZAc 4.580,00 | +2,81 % | ZAc 4.500,00 | ZAc 4.698,00 | ZAc 4.445,00 | 3,50M |
| 2026-09-17 | ZAc 4.455,00 | +5,07 % | ZAc 4.305,00 | ZAc 4.521,00 | ZAc 4.251,00 | 2,17M |
| 2026-09-16 | ZAc 4.240,00 | +5,05 % | ZAc 3.975,00 | ZAc 4.300,00 | ZAc 4.033,00 | 1,81M |
| 2026-09-15 | ZAc 4.036,00 | +0,65 % | ZAc 4.088,00 | ZAc 4.096,00 | ZAc 3.943,00 | 990,55K |
| 2026-09-14 | ZAc 4.010,00 | +0,25 % | ZAc 4.100,00 | ZAc 4.067,00 | ZAc 3.962,00 | 1,03M |
| 2026-09-11 | ZAc 4.000,00 | -2,44 % | ZAc 4.140,00 | ZAc 4.124,00 | ZAc 3.976,00 | 940,90K |
| 2026-09-10 | ZAc 4.100,00 | +2,89 % | ZAc 3.955,00 | ZAc 4.124,00 | ZAc 3.925,00 | 647,99K |
| 2026-09-09 | ZAc 3.985,00 | +1,74 % | ZAc 3.955,00 | ZAc 4.013,00 | ZAc 3.881,00 | 9,93M |
| 2026-09-08 | ZAc 3.917,00 | -2,08 % | ZAc 4.060,00 | ZAc 4.016,00 | ZAc 3.842,00 | 893,05K |
| 2026-09-07 | ZAc 4.000,00 | -0,22 % | ZAc 4.100,00 | ZAc 4.103,00 | ZAc 3.890,00 | 1,46M |
| 2026-09-04 | ZAc 4.009,00 | +0,96 % | ZAc 4.000,00 | ZAc 4.072,00 | ZAc 3.906,00 | 821,21K |
| 2026-09-03 | ZAc 3.971,00 | +3,04 % | ZAc 3.900,00 | ZAc 4.003,00 | ZAc 3.845,00 | 905,58K |
| 2026-09-02 | ZAc 3.854,00 | -1,10 % | ZAc 3.994,00 | ZAc 3.986,00 | ZAc 3.777,00 | 3,77M |
| 2026-09-01 | ZAc 3.897,00 | -0,10 % | ZAc 3.870,00 | ZAc 4.011,00 | ZAc 3.890,00 | 2,67M |
| 2026-08-31 | ZAc 3.901,00 | -0,86 % | ZAc 3.898,00 | ZAc 3.915,00 | ZAc 3.820,00 | 6,66M |
| 2026-08-28 | ZAc 3.935,00 | -2,65 % | ZAc 4.027,00 | ZAc 4.042,00 | ZAc 3.900,00 | 744,21K |
| 2026-08-27 | ZAc 4.042,00 | +1,18 % | ZAc 4.011,00 | ZAc 4.062,00 | ZAc 3.933,00 | 1,91M |
| 2026-08-26 | ZAc 3.995,00 | +5,46 % | ZAc 3.788,00 | ZAc 3.995,00 | ZAc 3.788,00 | 878,74K |
| 2026-08-25 | ZAc 3.788,00 | -1,33 % | ZAc 3.845,00 | ZAc 3.897,00 | ZAc 3.726,00 | 1,03M |
| 2026-08-24 | ZAc 3.839,00 | -4,86 % | ZAc 4.055,00 | ZAc 4.065,00 | ZAc 3.836,00 | 837,10K |
| 2026-08-21 | ZAc 4.035,00 | -0,15 % | ZAc 4.090,00 | ZAc 4.085,00 | ZAc 3.980,00 | 1,70M |
| 2026-08-20 | ZAc 4.041,00 | -4,26 % | ZAc 4.215,00 | ZAc 4.289,00 | ZAc 4.013,00 | 1,25M |
| 2026-08-19 | ZAc 4.221,00 | +2,95 % | ZAc 4.081,00 | ZAc 4.227,00 | ZAc 4.078,00 | 5,34M |
| 2026-08-18 | ZAc 4.100,00 | -5,36 % | ZAc 4.300,00 | ZAc 4.423,00 | ZAc 4.068,00 | 5,22M |
| 2026-08-17 | ZAc 4.332,00 | -4,67 % | ZAc 4.465,00 | ZAc 4.627,00 | ZAc 4.239,00 | 1,31M |
| 2026-08-14 | ZAc 4.544,00 | +3,27 % | ZAc 4.500,00 | ZAc 4.544,00 | ZAc 4.387,00 | 742,61K |
| 2026-08-13 | ZAc 4.400,00 | -3,28 % | ZAc 4.545,00 | ZAc 4.565,00 | ZAc 4.400,00 | 1,15M |
| 2026-08-12 | ZAc 4.549,00 | +0,71 % | ZAc 4.660,00 | ZAc 4.605,00 | ZAc 4.473,00 | 1,16M |
| 2026-08-11 | ZAc 4.517,00 | -1,38 % | ZAc 4.560,00 | ZAc 4.668,00 | ZAc 4.436,00 | 572,62K |
| 2026-08-07 | ZAc 4.580,00 | -2,55 % | ZAc 4.621,00 | ZAc 4.727,00 | ZAc 4.575,00 | 389,97K |
| 2026-08-06 | ZAc 4.700,00 | +0,92 % | ZAc 4.811,00 | ZAc 4.700,00 | ZAc 4.556,50 | 680,88K |
| 2026-08-05 | ZAc 4.657,00 | -2,16 % | ZAc 4.777,00 | ZAc 4.908,00 | ZAc 4.657,00 | 1,04M |
| 2026-08-04 | ZAc 4.760,00 | +3,73 % | ZAc 4.652,00 | ZAc 4.769,00 | ZAc 4.500,00 | 846,93K |
| 2026-08-03 | ZAc 4.589,00 | -6,37 % | ZAc 4.961,00 | ZAc 4.962,00 | ZAc 4.589,00 | 1,29M |
| 2026-07-31 | ZAc 4.901,00 | +0,66 % | ZAc 4.900,00 | ZAc 4.927,00 | ZAc 4.826,00 | 326,88K |
| 2026-07-30 | ZAc 4.869,00 | -0,86 % | ZAc 4.900,00 | ZAc 4.949,00 | ZAc 4.804,00 | 439,53K |
| 2026-07-29 | ZAc 4.911,00 | +2,55 % | ZAc 4.700,00 | ZAc 4.911,00 | ZAc 4.679,00 | 411,37K |
| 2026-07-28 | ZAc 4.789,00 | +0,82 % | ZAc 4.811,00 | ZAc 4.790,00 | ZAc 4.578,00 | 1,26M |
| 2026-07-27 | ZAc 4.750,00 | -0,19 % | ZAc 4.700,00 | ZAc 4.861,00 | ZAc 4.658,00 | 1,04M |
| 2026-07-24 | ZAc 4.759,00 | +1,26 % | ZAc 4.709,00 | ZAc 4.846,00 | ZAc 4.700,00 | 779,17K |
| 2026-07-23 | ZAc 4.700,00 | -0,40 % | ZAc 4.752,00 | ZAc 4.776,00 | ZAc 4.608,00 | 901,47K |
| 2026-07-22 | ZAc 4.719,00 | +0,92 % | ZAc 4.710,00 | ZAc 4.719,00 | ZAc 4.606,50 | 237,38K |
| 2026-07-21 | ZAc 4.676,00 | 0,00 % | ZAc 4.700,00 | ZAc 4.787,00 | ZAc 4.645,00 | 370,86K |
| 2026-07-20 | ZAc 4.676,00 | -1,06 % | ZAc 4.883,00 | ZAc 4.862,00 | ZAc 4.664,00 | 329,53K |
| 2026-07-17 | ZAc 4.726,00 | -1,36 % | ZAc 4.786,00 | ZAc 4.845,00 | ZAc 4.700,00 | 348,31K |
| 2026-07-16 | ZAc 4.791,00 | +2,55 % | ZAc 4.679,00 | ZAc 4.791,00 | ZAc 4.617,00 | 693,35K |
| 2026-07-15 | ZAc 4.672,00 | +0,80 % | ZAc 4.600,00 | ZAc 4.672,00 | ZAc 4.463,00 | 792,24K |
| 2026-07-14 | ZAc 4.635,00 | -1,76 % | ZAc 4.750,00 | ZAc 4.739,00 | ZAc 4.575,00 | 879,40K |
| 2026-07-13 | ZAc 4.718,00 | 0,00 % | ZAc 4.550,00 | ZAc 4.740,00 | ZAc 4.602,00 | 883,97K |
| 2026-07-10 | ZAc 4.718,00 | +2,90 % | ZAc 4.500,00 | ZAc 4.718,00 | ZAc 4.500,00 | 1,33M |
| 2026-07-09 | ZAc 4.585,00 | -0,04 % | ZAc 4.640,00 | ZAc 4.751,00 | ZAc 4.504,00 | 1,91M |
| 2026-07-08 | ZAc 4.587,00 | -3,82 % | ZAc 4.669,00 | ZAc 4.710,00 | ZAc 4.392,00 | 1,83M |
| 2026-07-07 | ZAc 4.769,00 | +0,38 % | ZAc 4.898,00 | ZAc 4.809,00 | ZAc 4.669,00 | 405,58K |
| 2026-07-06 | ZAc 4.751,00 | -4,02 % | ZAc 5.020,00 | ZAc 5.019,00 | ZAc 4.751,00 | 522,91K |
| 2026-07-03 | ZAc 4.950,00 | +0,18 % | ZAc 4.988,00 | ZAc 5.080,00 | ZAc 4.837,50 | 1,00M |
| 2026-07-02 | ZAc 4.941,00 | +7,16 % | ZAc 4.640,00 | ZAc 5.133,00 | ZAc 4.602,00 | 1,25M |
| 2026-07-01 | ZAc 4.611,00 | +3,59 % | ZAc 4.479,00 | ZAc 4.664,00 | ZAc 4.405,00 | 636,11K |
| 2026-06-30 | ZAc 4.451,00 | -3,85 % | ZAc 4.618,00 | ZAc 4.618,00 | ZAc 4.375,00 | 829,57K |
| 2026-06-29 | ZAc 4.629,00 | +1,11 % | ZAc 4.600,00 | ZAc 4.722,00 | ZAc 4.555,00 | 580,54K |
| 2026-06-26 | ZAc 4.578,00 | -3,70 % | ZAc 4.911,00 | ZAc 4.814,00 | ZAc 4.537,00 | 1,50M |
| 2026-06-25 | ZAc 4.754,00 | -2,66 % | ZAc 4.972,00 | ZAc 4.972,00 | ZAc 4.754,00 | 342,10K |
| 2026-06-24 | ZAc 4.884,00 | -3,11 % | ZAc 5.041,00 | ZAc 5.088,00 | ZAc 4.788,00 | 789,14K |
| 2026-06-23 | ZAc 5.041,00 | -2,02 % | ZAc 5.066,00 | ZAc 5.166,00 | ZAc 5.036,00 | 1,19M |
| 2026-06-22 | ZAc 5.145,00 | -2,92 % | ZAc 5.300,00 | ZAc 5.324,00 | ZAc 5.112,00 | 436,33K |
| 2026-06-19 | ZAc 5.300,00 | +3,17 % | ZAc 5.125,00 | ZAc 5.345,00 | ZAc 5.125,00 | 783,36K |
| 2026-06-18 | ZAc 5.137,00 | -0,12 % | ZAc 5.151,00 | ZAc 5.250,00 | ZAc 5.118,00 | 383,93K |
| 2026-06-17 | ZAc 5.143,00 | -1,64 % | ZAc 5.180,00 | ZAc 5.315,00 | ZAc 5.056,00 | 766,01K |
| 2026-06-15 | ZAc 5.229,00 | +0,31 % | ZAc 5.213,00 | ZAc 5.327,00 | ZAc 5.118,00 | 739,20K |
| 2026-06-12 | ZAc 5.213,00 | +1,74 % | ZAc 5.400,00 | ZAc 5.355,00 | ZAc 5.071,00 | 1,41M |
| 2026-06-11 | ZAc 5.124,00 | -6,67 % | ZAc 5.500,00 | ZAc 5.502,00 | ZAc 5.124,00 | 721,43K |
| 2026-06-10 | ZAc 5.490,00 | +5,88 % | ZAc 5.185,00 | ZAc 5.543,00 | ZAc 5.063,00 | 1,73M |
| 2026-06-09 | ZAc 5.185,00 | +0,72 % | ZAc 5.303,00 | ZAc 5.240,00 | ZAc 5.151,00 | 759,50K |
| 2026-06-08 | ZAc 5.148,00 | +0,94 % | ZAc 5.109,00 | ZAc 5.254,00 | ZAc 5.105,00 | 461,86K |
| 2026-06-05 | ZAc 5.100,00 | 0,00 % | ZAc 5.080,00 | ZAc 5.153,00 | ZAc 5.060,00 | 684,05K |
| 2026-06-04 | ZAc 5.100,00 | 0,00 % | ZAc 5.198,00 | ZAc 5.188,00 | ZAc 5.083,00 | 829,15K |
| 2026-06-03 | ZAc 5.100,00 | +1,94 % | ZAc 5.085,00 | ZAc 5.168,00 | ZAc 4.965,00 | 752,33K |
| 2026-06-02 | ZAc 5.003,00 | +1,56 % | ZAc 4.838,00 | ZAc 5.118,00 | ZAc 4.750,00 | 680,83K |
| 2026-06-01 | ZAc 4.926,00 | +1,11 % | ZAc 4.875,00 | ZAc 4.986,00 | ZAc 4.832,00 | 2,54M |
| 2026-05-29 | ZAc 4.872,00 | -14,72 % | ZAc 5.660,00 | ZAc 5.676,00 | ZAc 4.636,00 | 4,48M |
| 2026-05-28 | ZAc 5.713,00 | -3,68 % | ZAc 5.922,00 | ZAc 5.860,00 | ZAc 5.669,00 | 462,24K |
| 2026-05-27 | ZAc 5.931,00 | +0,54 % | ZAc 5.914,00 | ZAc 5.931,00 | ZAc 5.754,00 | 307,81K |
| 2026-05-26 | ZAc 5.899,00 | -0,71 % | ZAc 5.984,00 | ZAc 6.012,00 | ZAc 5.865,00 | 432,49K |