Sun International Limited SUI
JSE · Südafrika · Verbraucherdienstleistungen
ZAc 4.481,00+30,00 (+0,67 %)
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 4.481,00 | +0,67 % | ZAc 4.496,00 | ZAc 4.496,00 | ZAc 4.353,00 | 158,97K |
| 2026-09-30 | ZAc 4.451,00 | -1,00 % | ZAc 4.641,00 | ZAc 4.501,00 | ZAc 4.440,00 | 1,41M |
| 2026-09-29 | ZAc 4.496,00 | +0,56 % | ZAc 4.641,00 | ZAc 4.523,00 | ZAc 4.438,00 | 411,60K |
| 2026-09-28 | ZAc 4.471,00 | -0,11 % | ZAc 4.385,00 | ZAc 4.540,00 | ZAc 4.418,00 | 469,41K |
| 2026-09-25 | ZAc 4.476,00 | -1,02 % | ZAc 4.520,00 | ZAc 4.503,00 | ZAc 4.439,00 | 223,87K |
| 2026-09-23 | ZAc 4.522,00 | +0,31 % | ZAc 4.590,00 | ZAc 4.590,00 | ZAc 4.478,00 | 457,51K |
| 2026-09-22 | ZAc 4.508,00 | -3,37 % | ZAc 4.551,00 | ZAc 4.551,00 | ZAc 4.433,00 | 544,99K |
| 2026-09-21 | ZAc 4.665,00 | +0,15 % | ZAc 4.700,00 | ZAc 4.698,00 | ZAc 4.636,00 | 222,52K |
| 2026-09-18 | ZAc 4.658,00 | -0,62 % | ZAc 4.720,00 | ZAc 4.800,00 | ZAc 4.639,00 | 980,48K |
| 2026-09-17 | ZAc 4.687,00 | +0,95 % | ZAc 4.660,00 | ZAc 4.750,00 | ZAc 4.610,00 | 511,37K |
| 2026-09-16 | ZAc 4.643,00 | -1,44 % | ZAc 4.800,00 | ZAc 4.720,00 | ZAc 4.572,00 | 456,06K |
| 2026-09-15 | ZAc 4.711,00 | -0,55 % | ZAc 4.790,00 | ZAc 4.789,00 | ZAc 4.650,00 | 292,43K |
| 2026-09-14 | ZAc 4.737,00 | +0,79 % | ZAc 4.669,00 | ZAc 4.756,00 | ZAc 4.647,00 | 273,74K |
| 2026-09-11 | ZAc 4.700,00 | -1,16 % | ZAc 4.800,00 | ZAc 4.778,00 | ZAc 4.693,00 | 878,08K |
| 2026-09-10 | ZAc 4.755,00 | +1,17 % | ZAc 4.687,00 | ZAc 4.767,00 | ZAc 4.663,00 | 668,24K |
| 2026-09-09 | ZAc 4.700,00 | -1,78 % | ZAc 4.820,00 | ZAc 4.791,00 | ZAc 4.683,00 | 610,30K |
| 2026-09-08 | ZAc 4.785,00 | +2,97 % | ZAc 4.750,00 | ZAc 4.794,00 | ZAc 4.579,00 | 440,82K |
| 2026-09-07 | ZAc 4.647,00 | -3,23 % | ZAc 4.952,00 | ZAc 4.999,00 | ZAc 4.647,00 | 498,79K |
| 2026-09-04 | ZAc 4.802,00 | -1,40 % | ZAc 4.916,00 | ZAc 4.906,00 | ZAc 4.757,00 | 248,26K |
| 2026-09-03 | ZAc 4.870,00 | -1,22 % | ZAc 5.040,00 | ZAc 4.994,00 | ZAc 4.870,00 | 351,33K |
| 2026-09-02 | ZAc 4.930,00 | -1,06 % | ZAc 5.020,00 | ZAc 5.011,00 | ZAc 4.922,00 | 332,38K |
| 2026-09-01 | ZAc 4.983,00 | 0,00 % | ZAc 5.040,00 | ZAc 5.032,00 | ZAc 4.953,00 | 445,18K |
| 2026-08-31 | ZAc 4.983,00 | +1,96 % | ZAc 4.935,00 | ZAc 5.029,00 | ZAc 4.888,00 | 360,47K |
| 2026-08-28 | ZAc 4.887,00 | 0,00 % | ZAc 4.935,00 | ZAc 4.915,00 | ZAc 4.841,00 | 355,63K |
| 2026-08-27 | ZAc 4.887,00 | +2,37 % | ZAc 4.935,00 | ZAc 4.898,00 | ZAc 4.802,00 | 285,60K |
| 2026-08-26 | ZAc 4.774,00 | -2,01 % | ZAc 4.935,00 | ZAc 4.926,00 | ZAc 4.774,00 | 267,83K |
| 2026-08-25 | ZAc 4.872,00 | +0,43 % | ZAc 4.940,00 | ZAc 4.889,00 | ZAc 4.620,00 | 648,59K |
| 2026-08-24 | ZAc 4.851,00 | -1,54 % | ZAc 4.991,00 | ZAc 4.963,00 | ZAc 4.851,00 | 451,65K |
| 2026-08-21 | ZAc 4.927,00 | -0,20 % | ZAc 4.990,00 | ZAc 5.011,00 | ZAc 4.927,00 | 196,10K |
| 2026-08-20 | ZAc 4.937,00 | -2,16 % | ZAc 5.099,00 | ZAc 5.071,00 | ZAc 4.840,00 | 889,02K |
| 2026-08-19 | ZAc 5.046,00 | -0,51 % | ZAc 5.100,00 | ZAc 5.085,00 | ZAc 4.900,00 | 215,45K |
| 2026-08-18 | ZAc 5.072,00 | -0,70 % | ZAc 5.143,00 | ZAc 5.157,00 | ZAc 5.072,00 | 574,56K |
| 2026-08-17 | ZAc 5.108,00 | +0,08 % | ZAc 5.180,00 | ZAc 5.118,00 | ZAc 5.074,00 | 218,71K |
| 2026-08-14 | ZAc 5.104,00 | +0,47 % | ZAc 5.140,00 | ZAc 5.143,00 | ZAc 5.065,00 | 255,24K |
| 2026-08-13 | ZAc 5.080,00 | +0,36 % | ZAc 5.175,00 | ZAc 5.102,00 | ZAc 5.033,00 | 500,77K |
| 2026-08-12 | ZAc 5.062,00 | -1,29 % | ZAc 5.168,00 | ZAc 5.140,00 | ZAc 5.062,00 | 215,90K |
| 2026-08-11 | ZAc 5.128,00 | -0,66 % | ZAc 5.183,00 | ZAc 5.298,00 | ZAc 5.128,00 | 276,94K |
| 2026-08-07 | ZAc 5.162,00 | -1,90 % | ZAc 5.300,00 | ZAc 5.245,00 | ZAc 5.142,00 | 227,26K |
| 2026-08-06 | ZAc 5.262,00 | +1,41 % | ZAc 5.211,00 | ZAc 5.319,00 | ZAc 5.109,00 | 417,68K |
| 2026-08-05 | ZAc 5.189,00 | -0,67 % | ZAc 5.300,00 | ZAc 5.307,00 | ZAc 5.189,00 | 500,65K |
| 2026-08-04 | ZAc 5.224,00 | -0,53 % | ZAc 5.288,00 | ZAc 5.297,00 | ZAc 5.207,00 | 503,96K |
| 2026-08-03 | ZAc 5.252,00 | -1,26 % | ZAc 5.390,00 | ZAc 5.392,00 | ZAc 5.241,00 | 577,09K |
| 2026-07-31 | ZAc 5.319,00 | -0,97 % | ZAc 5.440,00 | ZAc 5.456,00 | ZAc 5.319,00 | 1,07M |
| 2026-07-30 | ZAc 5.371,00 | +0,39 % | ZAc 5.400,00 | ZAc 5.421,00 | ZAc 5.280,00 | 394,24K |
| 2026-07-29 | ZAc 5.350,00 | -0,30 % | ZAc 5.449,00 | ZAc 5.394,00 | ZAc 5.319,00 | 556,20K |
| 2026-07-28 | ZAc 5.366,00 | +2,15 % | ZAc 5.252,00 | ZAc 5.437,00 | ZAc 5.237,00 | 937,78K |
| 2026-07-27 | ZAc 5.253,00 | +3,51 % | ZAc 5.150,00 | ZAc 5.350,00 | ZAc 5.139,00 | 653,43K |
| 2026-07-24 | ZAc 5.075,00 | +0,20 % | ZAc 5.100,00 | ZAc 5.086,00 | ZAc 5.042,00 | 301,14K |
| 2026-07-23 | ZAc 5.065,00 | +0,26 % | ZAc 5.050,00 | ZAc 5.097,00 | ZAc 5.035,00 | 358,41K |
| 2026-07-22 | ZAc 5.052,00 | -0,41 % | ZAc 5.100,00 | ZAc 5.084,00 | ZAc 5.022,00 | 347,24K |
| 2026-07-21 | ZAc 5.073,00 | +0,46 % | ZAc 5.100,00 | ZAc 5.091,00 | ZAc 5.038,00 | 211,57K |
| 2026-07-20 | ZAc 5.050,00 | +0,92 % | ZAc 5.028,00 | ZAc 5.101,00 | ZAc 4.978,00 | 403,95K |
| 2026-07-17 | ZAc 5.004,00 | -1,34 % | ZAc 4.965,00 | ZAc 5.050,00 | ZAc 4.938,00 | 303,06K |
| 2026-07-16 | ZAc 5.072,00 | +1,32 % | ZAc 5.033,00 | ZAc 5.089,00 | ZAc 4.949,00 | 481,18K |
| 2026-07-15 | ZAc 5.006,00 | -1,84 % | ZAc 5.100,00 | ZAc 5.088,00 | ZAc 4.991,00 | 391,27K |
| 2026-07-14 | ZAc 5.100,00 | -0,97 % | ZAc 5.200,00 | ZAc 5.205,00 | ZAc 5.079,00 | 474,70K |
| 2026-07-13 | ZAc 5.150,00 | -0,50 % | ZAc 5.274,00 | ZAc 5.271,00 | ZAc 5.146,00 | 358,40K |
| 2026-07-10 | ZAc 5.176,00 | +0,41 % | ZAc 5.300,00 | ZAc 5.198,00 | ZAc 5.159,00 | 323,81K |
| 2026-07-09 | ZAc 5.155,00 | +0,64 % | ZAc 5.243,00 | ZAc 5.223,00 | ZAc 5.120,00 | 455,78K |
| 2026-07-08 | ZAc 5.122,00 | -1,52 % | ZAc 5.150,00 | ZAc 5.204,00 | ZAc 5.122,00 | 430,50K |
| 2026-07-07 | ZAc 5.201,00 | -0,74 % | ZAc 5.300,00 | ZAc 5.269,00 | ZAc 5.188,00 | 413,10K |
| 2026-07-06 | ZAc 5.240,00 | -0,27 % | ZAc 5.246,00 | ZAc 5.333,00 | ZAc 5.174,50 | 421,62K |
| 2026-07-03 | ZAc 5.254,00 | -1,52 % | ZAc 5.400,00 | ZAc 5.393,00 | ZAc 5.225,00 | 281,61K |
| 2026-07-02 | ZAc 5.335,00 | +1,37 % | ZAc 5.300,00 | ZAc 5.418,00 | ZAc 5.278,00 | 1,87M |
| 2026-07-01 | ZAc 5.263,00 | -2,66 % | ZAc 5.450,00 | ZAc 5.414,00 | ZAc 5.263,00 | 894,38K |
| 2026-06-30 | ZAc 5.407,00 | +2,74 % | ZAc 5.362,00 | ZAc 5.407,00 | ZAc 5.211,00 | 942,32K |
| 2026-06-29 | ZAc 5.263,00 | +0,30 % | ZAc 5.349,00 | ZAc 5.287,00 | ZAc 5.233,00 | 466,76K |
| 2026-06-26 | ZAc 5.247,00 | -1,72 % | ZAc 5.450,00 | ZAc 5.374,00 | ZAc 5.222,00 | 419,02K |
| 2026-06-25 | ZAc 5.339,00 | -2,31 % | ZAc 5.458,00 | ZAc 5.478,00 | ZAc 5.315,00 | 418,63K |
| 2026-06-24 | ZAc 5.465,00 | +0,28 % | ZAc 5.499,00 | ZAc 5.581,00 | ZAc 5.424,00 | 480,80K |
| 2026-06-23 | ZAc 5.450,00 | +0,50 % | ZAc 5.440,00 | ZAc 5.485,00 | ZAc 5.388,00 | 1,12M |
| 2026-06-22 | ZAc 5.423,00 | +1,76 % | ZAc 5.430,00 | ZAc 5.421,00 | ZAc 5.334,00 | 977,97K |
| 2026-06-19 | ZAc 5.329,00 | -1,31 % | ZAc 5.500,00 | ZAc 5.433,00 | ZAc 5.313,00 | 1,92M |
| 2026-06-18 | ZAc 5.400,00 | -1,82 % | ZAc 5.550,00 | ZAc 5.529,00 | ZAc 5.375,00 | 797,41K |
| 2026-06-17 | ZAc 5.500,00 | -0,51 % | ZAc 5.595,00 | ZAc 5.665,00 | ZAc 5.462,00 | 1,09M |
| 2026-06-15 | ZAc 5.528,00 | +1,25 % | ZAc 5.595,00 | ZAc 5.564,00 | ZAc 5.448,00 | 1,19M |
| 2026-06-12 | ZAc 5.460,00 | +4,66 % | ZAc 5.200,00 | ZAc 5.548,00 | ZAc 5.198,00 | 2,18M |
| 2026-06-11 | ZAc 5.217,00 | +1,10 % | ZAc 5.200,00 | ZAc 5.279,00 | ZAc 5.014,00 | 1,25M |
| 2026-06-10 | ZAc 5.160,00 | -0,65 % | ZAc 5.250,00 | ZAc 5.247,00 | ZAc 5.152,00 | 401,20K |
| 2026-06-09 | ZAc 5.194,00 | +0,06 % | ZAc 5.199,00 | ZAc 5.274,00 | ZAc 5.167,00 | 934,36K |
| 2026-06-08 | ZAc 5.191,00 | +3,67 % | ZAc 4.973,00 | ZAc 5.191,00 | ZAc 4.939,00 | 716,98K |
| 2026-06-05 | ZAc 5.007,00 | +2,02 % | ZAc 4.889,00 | ZAc 5.008,00 | ZAc 4.889,00 | 214,25K |
| 2026-06-04 | ZAc 4.908,00 | +2,68 % | ZAc 4.784,00 | ZAc 4.923,00 | ZAc 4.779,00 | 194,52K |
| 2026-06-03 | ZAc 4.780,00 | +0,19 % | ZAc 4.707,00 | ZAc 4.821,00 | ZAc 4.691,00 | 324,01K |
| 2026-06-02 | ZAc 4.771,00 | +0,48 % | ZAc 4.739,00 | ZAc 4.793,00 | ZAc 4.743,00 | 136,25K |
| 2026-06-01 | ZAc 4.748,00 | -2,65 % | ZAc 4.850,00 | ZAc 4.885,00 | ZAc 4.744,00 | 185,77K |
| 2026-05-29 | ZAc 4.877,00 | +0,29 % | ZAc 4.851,00 | ZAc 4.901,00 | ZAc 4.851,00 | 550,07K |
| 2026-05-28 | ZAc 4.863,00 | +0,27 % | ZAc 4.883,00 | ZAc 4.901,00 | ZAc 4.801,00 | 192,88K |
| 2026-05-27 | ZAc 4.850,00 | +1,91 % | ZAc 4.800,00 | ZAc 4.890,00 | ZAc 4.800,00 | 266,57K |
| 2026-05-26 | ZAc 4.759,00 | +0,06 % | ZAc 4.809,00 | ZAc 4.774,00 | ZAc 4.713,00 | 146,14K |