Stor-Age Property REIT Ltd. SSS
JSE · Südafrika · Finanzen
ZAc 1.551,00+18,00 (+1,17 %)
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 1.546,00 | +0,85 % | ZAc 1.540,00 | ZAc 1.551,00 | ZAc 1.515,00 | 80,49K |
| 2026-09-30 | ZAc 1.533,00 | -0,84 % | ZAc 1.530,00 | ZAc 1.558,00 | ZAc 1.530,00 | 1,57M |
| 2026-09-29 | ZAc 1.546,00 | -0,32 % | ZAc 1.550,00 | ZAc 1.576,00 | ZAc 1.546,00 | 2,52M |
| 2026-09-28 | ZAc 1.551,00 | -1,52 % | ZAc 1.575,00 | ZAc 1.579,00 | ZAc 1.551,00 | 525,91K |
| 2026-09-25 | ZAc 1.575,00 | -0,32 % | ZAc 1.580,00 | ZAc 1.588,00 | ZAc 1.569,00 | 1,35M |
| 2026-09-23 | ZAc 1.580,00 | -0,69 % | ZAc 1.575,00 | ZAc 1.590,00 | ZAc 1.560,00 | 895,89K |
| 2026-09-22 | ZAc 1.591,00 | +0,06 % | ZAc 1.595,00 | ZAc 1.596,00 | ZAc 1.575,00 | 224,42K |
| 2026-09-21 | ZAc 1.590,00 | -2,81 % | ZAc 1.600,00 | ZAc 1.604,00 | ZAc 1.550,00 | 326,43K |
| 2026-09-18 | ZAc 1.636,00 | +3,61 % | ZAc 1.583,00 | ZAc 1.636,00 | ZAc 1.560,00 | 2,40M |
| 2026-09-17 | ZAc 1.579,00 | +0,25 % | ZAc 1.577,00 | ZAc 1.595,00 | ZAc 1.558,00 | 614,27K |
| 2026-09-16 | ZAc 1.575,00 | -0,82 % | ZAc 1.594,00 | ZAc 1.594,00 | ZAc 1.562,00 | 65,92K |
| 2026-09-15 | ZAc 1.588,00 | +1,99 % | ZAc 1.557,00 | ZAc 1.588,00 | ZAc 1.544,00 | 640,35K |
| 2026-09-14 | ZAc 1.557,00 | -0,19 % | ZAc 1.595,00 | ZAc 1.567,00 | ZAc 1.544,00 | 388,95K |
| 2026-09-11 | ZAc 1.560,00 | -0,76 % | ZAc 1.576,00 | ZAc 1.579,00 | ZAc 1.542,00 | 542,00K |
| 2026-09-10 | ZAc 1.572,00 | +0,77 % | ZAc 1.552,00 | ZAc 1.575,00 | ZAc 1.545,00 | 1,05M |
| 2026-09-09 | ZAc 1.560,00 | -1,02 % | ZAc 1.581,00 | ZAc 1.581,00 | ZAc 1.542,00 | 636,55K |
| 2026-09-08 | ZAc 1.576,00 | 0,00 % | ZAc 1.564,00 | ZAc 1.588,00 | ZAc 1.535,00 | 715,07K |
| 2026-09-07 | ZAc 1.576,00 | -1,13 % | ZAc 1.588,00 | ZAc 1.603,00 | ZAc 1.566,00 | 803,43K |
| 2026-09-04 | ZAc 1.594,00 | -0,38 % | ZAc 1.550,00 | ZAc 1.600,00 | ZAc 1.582,00 | 629,36K |
| 2026-09-03 | ZAc 1.600,00 | +0,63 % | ZAc 1.535,00 | ZAc 1.607,00 | ZAc 1.583,00 | 159,52K |
| 2026-09-02 | ZAc 1.590,00 | -0,75 % | ZAc 1.590,00 | ZAc 1.596,00 | ZAc 1.576,00 | 287,18K |
| 2026-09-01 | ZAc 1.602,00 | -0,37 % | ZAc 1.610,00 | ZAc 1.620,00 | ZAc 1.576,00 | 558,22K |
| 2026-08-31 | ZAc 1.608,00 | -0,92 % | ZAc 1.620,00 | ZAc 1.630,00 | ZAc 1.608,00 | 441,73K |
| 2026-08-28 | ZAc 1.623,00 | +0,50 % | ZAc 1.618,00 | ZAc 1.623,00 | ZAc 1.601,00 | 243,18K |
| 2026-08-27 | ZAc 1.615,00 | +0,69 % | ZAc 1.611,00 | ZAc 1.615,00 | ZAc 1.602,00 | 294,97K |
| 2026-08-26 | ZAc 1.604,00 | +0,06 % | ZAc 1.601,00 | ZAc 1.626,00 | ZAc 1.592,00 | 466,54K |
| 2026-08-25 | ZAc 1.603,00 | -0,43 % | ZAc 1.607,00 | ZAc 1.619,00 | ZAc 1.593,00 | 394,10K |
| 2026-08-24 | ZAc 1.610,00 | +0,19 % | ZAc 1.608,00 | ZAc 1.614,00 | ZAc 1.601,50 | 2,38M |
| 2026-08-21 | ZAc 1.607,00 | +0,12 % | ZAc 1.617,00 | ZAc 1.627,00 | ZAc 1.601,00 | 478,59K |
| 2026-08-20 | ZAc 1.605,00 | -0,93 % | ZAc 1.611,00 | ZAc 1.631,00 | ZAc 1.596,00 | 3,53M |
| 2026-08-19 | ZAc 1.620,00 | 0,00 % | ZAc 1.622,00 | ZAc 1.647,00 | ZAc 1.602,00 | 2,33M |
| 2026-08-18 | ZAc 1.620,00 | +0,93 % | ZAc 1.591,00 | ZAc 1.621,00 | ZAc 1.595,00 | 471,82K |
| 2026-08-17 | ZAc 1.605,00 | -0,99 % | ZAc 1.629,00 | ZAc 1.629,00 | ZAc 1.604,00 | 483,25K |
| 2026-08-14 | ZAc 1.621,00 | -0,37 % | ZAc 1.628,00 | ZAc 1.631,00 | ZAc 1.604,00 | 880,13K |
| 2026-08-13 | ZAc 1.627,00 | -0,18 % | ZAc 1.640,00 | ZAc 1.640,00 | ZAc 1.605,00 | 441,37K |
| 2026-08-12 | ZAc 1.630,00 | +0,56 % | ZAc 1.630,00 | ZAc 1.648,00 | ZAc 1.618,00 | 385,38K |
| 2026-08-11 | ZAc 1.621,00 | -1,34 % | ZAc 1.647,00 | ZAc 1.647,00 | ZAc 1.608,00 | 536,33K |
| 2026-08-07 | ZAc 1.643,00 | +1,36 % | ZAc 1.625,00 | ZAc 1.646,00 | ZAc 1.599,00 | 558,17K |
| 2026-08-06 | ZAc 1.621,00 | +0,12 % | ZAc 1.615,00 | ZAc 1.640,00 | ZAc 1.610,00 | 301,26K |
| 2026-08-05 | ZAc 1.619,00 | -0,43 % | ZAc 1.639,00 | ZAc 1.639,00 | ZAc 1.619,00 | 195,34K |
| 2026-08-04 | ZAc 1.626,00 | -0,55 % | ZAc 1.636,00 | ZAc 1.675,00 | ZAc 1.626,00 | 218,87K |
| 2026-08-03 | ZAc 1.635,00 | -0,30 % | ZAc 1.637,00 | ZAc 1.657,00 | ZAc 1.630,00 | 433,50K |
| 2026-07-31 | ZAc 1.640,00 | -0,49 % | ZAc 1.652,00 | ZAc 1.658,00 | ZAc 1.627,00 | 498,85K |
| 2026-07-30 | ZAc 1.648,00 | +1,54 % | ZAc 1.616,00 | ZAc 1.656,00 | ZAc 1.616,00 | 1,25M |
| 2026-07-29 | ZAc 1.623,00 | -0,73 % | ZAc 1.640,00 | ZAc 1.650,00 | ZAc 1.618,00 | 173,55K |
| 2026-07-28 | ZAc 1.635,00 | +0,49 % | ZAc 1.623,00 | ZAc 1.639,00 | ZAc 1.623,00 | 1,22M |
| 2026-07-27 | ZAc 1.627,00 | +1,37 % | ZAc 1.606,00 | ZAc 1.672,00 | ZAc 1.606,00 | 499,03K |
| 2026-07-24 | ZAc 1.605,00 | +0,38 % | ZAc 1.591,00 | ZAc 1.622,00 | ZAc 1.584,00 | 1,44M |
| 2026-07-23 | ZAc 1.599,00 | -1,05 % | ZAc 1.608,00 | ZAc 1.655,00 | ZAc 1.593,00 | 575,13K |
| 2026-07-22 | ZAc 1.616,00 | -0,25 % | ZAc 1.633,00 | ZAc 1.643,00 | ZAc 1.584,00 | 1,41M |
| 2026-07-21 | ZAc 1.620,00 | -0,86 % | ZAc 1.632,00 | ZAc 1.647,00 | ZAc 1.620,00 | 333,72K |
| 2026-07-20 | ZAc 1.634,00 | +0,18 % | ZAc 1.630,00 | ZAc 1.640,00 | ZAc 1.623,00 | 719,68K |
| 2026-07-17 | ZAc 1.631,00 | -0,37 % | ZAc 1.640,00 | ZAc 1.648,00 | ZAc 1.631,00 | 178,90K |
| 2026-07-16 | ZAc 1.637,00 | -0,79 % | ZAc 1.644,00 | ZAc 1.652,00 | ZAc 1.634,00 | 934,63K |
| 2026-07-15 | ZAc 1.650,00 | -0,42 % | ZAc 1.660,00 | ZAc 1.660,00 | ZAc 1.638,00 | 338,31K |
| 2026-07-14 | ZAc 1.657,00 | -1,60 % | ZAc 1.686,00 | ZAc 1.686,00 | ZAc 1.657,00 | 1,45M |
| 2026-07-13 | ZAc 1.684,00 | +1,57 % | ZAc 1.657,00 | ZAc 1.750,00 | ZAc 1.651,00 | 962,39K |
| 2026-07-10 | ZAc 1.658,00 | +0,79 % | ZAc 1.653,00 | ZAc 1.680,00 | ZAc 1.652,00 | 932,88K |
| 2026-07-09 | ZAc 1.645,00 | +0,92 % | ZAc 1.658,00 | ZAc 1.675,00 | ZAc 1.633,00 | 367,66K |
| 2026-07-08 | ZAc 1.630,00 | -4,12 % | ZAc 1.657,00 | ZAc 1.658,00 | ZAc 1.620,00 | 840,65K |
| 2026-07-07 | ZAc 1.700,00 | -0,29 % | ZAc 1.720,00 | ZAc 1.722,00 | ZAc 1.700,00 | 344,33K |
| 2026-07-06 | ZAc 1.705,00 | +0,29 % | ZAc 1.712,00 | ZAc 1.722,00 | ZAc 1.687,00 | 1,37M |
| 2026-07-03 | ZAc 1.700,00 | -1,16 % | ZAc 1.730,00 | ZAc 1.730,00 | ZAc 1.700,00 | 1,09M |
| 2026-07-02 | ZAc 1.720,00 | +0,88 % | ZAc 1.719,00 | ZAc 1.740,00 | ZAc 1.708,00 | 377,85K |
| 2026-07-01 | ZAc 1.705,00 | -0,64 % | ZAc 1.706,00 | ZAc 1.730,00 | ZAc 1.695,00 | 458,60K |
| 2026-06-30 | ZAc 1.716,00 | -0,64 % | ZAc 1.744,00 | ZAc 1.789,00 | ZAc 1.707,00 | 1,43M |
| 2026-06-29 | ZAc 1.727,00 | +0,82 % | ZAc 1.706,00 | ZAc 1.736,00 | ZAc 1.706,00 | 223,49K |
| 2026-06-26 | ZAc 1.713,00 | +0,18 % | ZAc 1.718,00 | ZAc 1.730,00 | ZAc 1.700,00 | 1,64M |
| 2026-06-25 | ZAc 1.710,00 | +2,15 % | ZAc 1.678,00 | ZAc 1.733,00 | ZAc 1.675,00 | 581,32K |
| 2026-06-24 | ZAc 1.674,00 | -0,42 % | ZAc 1.690,00 | ZAc 1.691,00 | ZAc 1.669,00 | 611,26K |
| 2026-06-23 | ZAc 1.681,00 | -0,83 % | ZAc 1.671,00 | ZAc 1.708,00 | ZAc 1.671,00 | 1,28M |
| 2026-06-22 | ZAc 1.695,00 | +1,50 % | ZAc 1.690,00 | ZAc 1.702,00 | ZAc 1.672,00 | 1,68M |
| 2026-06-19 | ZAc 1.670,00 | -0,30 % | ZAc 1.679,00 | ZAc 1.686,00 | ZAc 1.663,00 | 2,07M |
| 2026-06-18 | ZAc 1.675,00 | +0,30 % | ZAc 1.650,00 | ZAc 1.710,00 | ZAc 1.665,00 | 3,08M |
| 2026-06-17 | ZAc 1.670,00 | -3,97 % | ZAc 1.743,00 | ZAc 1.743,00 | ZAc 1.664,00 | 515,31K |
| 2026-06-15 | ZAc 1.739,00 | +1,52 % | ZAc 1.736,00 | ZAc 1.754,00 | ZAc 1.730,00 | 176,32K |
| 2026-06-12 | ZAc 1.713,00 | +0,35 % | ZAc 1.675,00 | ZAc 1.730,00 | ZAc 1.702,00 | 256,81K |
| 2026-06-11 | ZAc 1.707,00 | +0,29 % | ZAc 1.675,00 | ZAc 1.737,00 | ZAc 1.678,00 | 334,22K |
| 2026-06-10 | ZAc 1.702,00 | +0,71 % | ZAc 1.675,00 | ZAc 1.709,00 | ZAc 1.680,00 | 314,71K |
| 2026-06-09 | ZAc 1.690,00 | -0,59 % | ZAc 1.703,00 | ZAc 1.732,00 | ZAc 1.688,00 | 323,92K |
| 2026-06-08 | ZAc 1.700,00 | +1,19 % | ZAc 1.679,00 | ZAc 1.717,00 | ZAc 1.679,00 | 765,68K |
| 2026-06-05 | ZAc 1.680,00 | -0,41 % | ZAc 1.672,00 | ZAc 1.700,00 | ZAc 1.650,00 | 429,99K |
| 2026-06-04 | ZAc 1.687,00 | -0,12 % | ZAc 1.655,00 | ZAc 1.704,00 | ZAc 1.655,00 | 1,15M |
| 2026-06-03 | ZAc 1.689,00 | +0,06 % | ZAc 1.723,00 | ZAc 1.723,00 | ZAc 1.680,00 | 183,10K |
| 2026-06-02 | ZAc 1.688,00 | -0,88 % | ZAc 1.711,00 | ZAc 1.716,00 | ZAc 1.676,00 | 7,25M |
| 2026-06-01 | ZAc 1.703,00 | -0,29 % | ZAc 1.698,00 | ZAc 1.721,00 | ZAc 1.685,00 | 817,29K |
| 2026-05-29 | ZAc 1.708,00 | -0,93 % | ZAc 1.717,00 | ZAc 1.732,00 | ZAc 1.708,00 | 126,78K |
| 2026-05-28 | ZAc 1.724,00 | -0,06 % | ZAc 1.723,00 | ZAc 1.736,00 | ZAc 1.708,00 | 323,03K |
| 2026-05-27 | ZAc 1.725,00 | +0,88 % | ZAc 1.719,00 | ZAc 1.759,00 | ZAc 1.680,00 | 498,54K |
| 2026-05-26 | ZAc 1.710,00 | -0,52 % | ZAc 1.709,00 | ZAc 1.733,00 | ZAc 1.695,00 | 1,85M |