Tiger Brands Limited TBS
JSE · Südafrika · Kurzlebige Konsumgüter
ZAc 24.011,00+323,00 (+1,36 %)
Markt geschlossen· · ZAc · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 24.011,00 | +1,36 % | ZAc 23.638,00 | ZAc 24.173,00 | ZAc 23.506,00 | 848,18K |
| 2026-09-30 | ZAc 23.688,00 | -6,32 % | ZAc 25.000,00 | ZAc 25.000,00 | ZAc 23.688,00 | 2,40M |
| 2026-09-29 | ZAc 25.285,00 | -5,48 % | ZAc 26.333,00 | ZAc 26.746,00 | ZAc 25.250,00 | 937,45K |
| 2026-09-28 | ZAc 26.750,00 | -0,68 % | ZAc 26.940,00 | ZAc 27.296,00 | ZAc 26.242,00 | 529,37K |
| 2026-09-25 | ZAc 26.933,00 | +0,35 % | ZAc 27.356,00 | ZAc 27.288,00 | ZAc 26.736,00 | 275,17K |
| 2026-09-23 | ZAc 26.839,00 | -1,89 % | ZAc 26.920,00 | ZAc 27.225,00 | ZAc 26.786,00 | 382,34K |
| 2026-09-22 | ZAc 27.356,00 | -0,14 % | ZAc 27.500,00 | ZAc 27.498,00 | ZAc 27.124,00 | 266,13K |
| 2026-09-21 | ZAc 27.395,00 | +0,88 % | ZAc 27.153,00 | ZAc 27.455,00 | ZAc 26.901,00 | 140,83K |
| 2026-09-18 | ZAc 27.156,00 | +1,95 % | ZAc 26.800,00 | ZAc 27.202,00 | ZAc 26.748,00 | 924,62K |
| 2026-09-17 | ZAc 26.636,00 | +1,17 % | ZAc 26.699,00 | ZAc 26.862,00 | ZAc 26.313,00 | 637,03K |
| 2026-09-16 | ZAc 26.328,00 | +0,21 % | ZAc 25.810,00 | ZAc 26.451,00 | ZAc 25.966,00 | 838,55K |
| 2026-09-15 | ZAc 26.274,00 | +0,14 % | ZAc 26.627,00 | ZAc 26.627,00 | ZAc 25.872,00 | 542,42K |
| 2026-09-14 | ZAc 26.237,00 | +1,25 % | ZAc 26.200,00 | ZAc 26.244,00 | ZAc 25.759,00 | 737,45K |
| 2026-09-11 | ZAc 25.913,00 | -1,62 % | ZAc 26.466,00 | ZAc 26.640,00 | ZAc 25.907,00 | 579,14K |
| 2026-09-10 | ZAc 26.341,00 | -0,88 % | ZAc 27.000,00 | ZAc 26.904,00 | ZAc 26.275,00 | 483,56K |
| 2026-09-09 | ZAc 26.574,00 | -1,27 % | ZAc 27.800,00 | ZAc 27.290,00 | ZAc 26.436,00 | 279,83K |
| 2026-09-08 | ZAc 26.915,00 | -0,52 % | ZAc 26.954,00 | ZAc 27.154,00 | ZAc 26.662,00 | 136,56K |
| 2026-09-07 | ZAc 27.056,00 | -0,46 % | ZAc 27.620,00 | ZAc 27.620,00 | ZAc 26.956,00 | 136,00K |
| 2026-09-04 | ZAc 27.182,00 | +0,13 % | ZAc 27.980,00 | ZAc 27.338,00 | ZAc 27.012,00 | 128,49K |
| 2026-09-03 | ZAc 27.146,00 | +1,29 % | ZAc 27.512,00 | ZAc 27.282,00 | ZAc 26.733,00 | 382,83K |
| 2026-09-02 | ZAc 26.800,00 | -2,07 % | ZAc 27.680,00 | ZAc 27.680,00 | ZAc 26.735,00 | 231,16K |
| 2026-09-01 | ZAc 27.367,00 | +1,85 % | ZAc 26.703,00 | ZAc 27.513,00 | ZAc 26.987,00 | 516,58K |
| 2026-08-31 | ZAc 26.870,00 | -1,76 % | ZAc 27.990,00 | ZAc 27.819,00 | ZAc 26.853,00 | 842,07K |
| 2026-08-28 | ZAc 27.351,00 | +0,85 % | ZAc 27.700,00 | ZAc 27.700,00 | ZAc 27.156,00 | 191,72K |
| 2026-08-27 | ZAc 27.121,00 | -0,14 % | ZAc 27.178,00 | ZAc 27.374,00 | ZAc 26.970,00 | 157,16K |
| 2026-08-26 | ZAc 27.160,00 | +0,11 % | ZAc 26.951,00 | ZAc 27.975,00 | ZAc 26.931,00 | 204,01K |
| 2026-08-25 | ZAc 27.130,00 | -0,26 % | ZAc 27.075,00 | ZAc 27.269,00 | ZAc 27.051,00 | 258,35K |
| 2026-08-24 | ZAc 27.200,00 | -0,79 % | ZAc 26.901,00 | ZAc 27.417,00 | ZAc 27.119,00 | 329,24K |
| 2026-08-21 | ZAc 27.417,00 | -0,76 % | ZAc 27.899,00 | ZAc 27.899,00 | ZAc 27.324,00 | 603,31K |
| 2026-08-20 | ZAc 27.628,00 | -1,58 % | ZAc 27.941,00 | ZAc 28.071,00 | ZAc 27.615,00 | 412,73K |
| 2026-08-19 | ZAc 28.071,00 | +0,27 % | ZAc 28.161,00 | ZAc 28.174,00 | ZAc 27.918,00 | 277,83K |
| 2026-08-18 | ZAc 27.995,00 | 0,00 % | ZAc 28.002,00 | ZAc 28.191,00 | ZAc 27.995,00 | 239,94K |
| 2026-08-17 | ZAc 27.994,00 | -1,43 % | ZAc 28.430,00 | ZAc 28.434,00 | ZAc 27.991,00 | 272,89K |
| 2026-08-14 | ZAc 28.400,00 | +1,07 % | ZAc 28.200,00 | ZAc 28.549,00 | ZAc 28.081,00 | 288,55K |
| 2026-08-13 | ZAc 28.100,00 | +1,47 % | ZAc 28.060,00 | ZAc 28.228,00 | ZAc 27.709,00 | 210,30K |
| 2026-08-12 | ZAc 27.693,00 | -0,27 % | ZAc 28.239,00 | ZAc 27.894,00 | ZAc 27.565,00 | 304,29K |
| 2026-08-11 | ZAc 27.767,00 | -1,54 % | ZAc 28.560,00 | ZAc 28.508,00 | ZAc 27.767,00 | 473,73K |
| 2026-08-07 | ZAc 28.200,00 | +0,51 % | ZAc 28.191,00 | ZAc 28.271,00 | ZAc 28.007,00 | 51,63K |
| 2026-08-06 | ZAc 28.056,00 | -0,42 % | ZAc 28.175,00 | ZAc 28.530,00 | ZAc 27.851,00 | 234,47K |
| 2026-08-05 | ZAc 28.175,00 | +1,02 % | ZAc 28.245,00 | ZAc 28.378,00 | ZAc 27.878,00 | 142,41K |
| 2026-08-04 | ZAc 27.890,00 | +1,39 % | ZAc 27.900,00 | ZAc 27.967,00 | ZAc 27.509,00 | 296,15K |
| 2026-08-03 | ZAc 27.508,00 | -0,25 % | ZAc 28.245,00 | ZAc 27.776,00 | ZAc 27.448,00 | 206,25K |
| 2026-07-31 | ZAc 27.577,00 | +0,43 % | ZAc 26.722,00 | ZAc 27.789,00 | ZAc 26.884,00 | 438,29K |
| 2026-07-30 | ZAc 27.458,00 | -0,74 % | ZAc 27.799,00 | ZAc 27.963,00 | ZAc 26.973,00 | 298,70K |
| 2026-07-29 | ZAc 27.664,00 | +0,47 % | ZAc 27.699,00 | ZAc 27.729,00 | ZAc 27.154,00 | 118,65K |
| 2026-07-28 | ZAc 27.534,00 | +0,49 % | ZAc 27.662,00 | ZAc 27.749,00 | ZAc 27.406,00 | 213,68K |
| 2026-07-27 | ZAc 27.400,00 | +0,46 % | ZAc 27.504,00 | ZAc 27.649,00 | ZAc 27.252,00 | 225,15K |
| 2026-07-24 | ZAc 27.274,00 | +1,32 % | ZAc 27.035,00 | ZAc 27.378,00 | ZAc 26.789,00 | 241,55K |
| 2026-07-23 | ZAc 26.920,00 | -3,53 % | ZAc 27.911,00 | ZAc 27.949,00 | ZAc 26.920,00 | 550,32K |
| 2026-07-22 | ZAc 27.905,00 | -0,50 % | ZAc 27.979,00 | ZAc 28.062,00 | ZAc 27.737,00 | 259,96K |
| 2026-07-21 | ZAc 28.045,00 | +0,11 % | ZAc 28.045,00 | ZAc 28.105,00 | ZAc 27.846,00 | 320,30K |
| 2026-07-20 | ZAc 28.013,00 | +0,09 % | ZAc 27.891,00 | ZAc 28.114,00 | ZAc 27.803,00 | 102,28K |
| 2026-07-17 | ZAc 27.987,00 | -0,21 % | ZAc 27.829,00 | ZAc 28.246,00 | ZAc 27.785,00 | 131,54K |
| 2026-07-16 | ZAc 28.045,00 | +0,11 % | ZAc 28.319,00 | ZAc 28.307,00 | ZAc 27.800,00 | 269,51K |
| 2026-07-15 | ZAc 28.014,00 | +0,05 % | ZAc 27.945,00 | ZAc 28.206,00 | ZAc 27.738,00 | 408,23K |
| 2026-07-14 | ZAc 28.000,00 | -1,07 % | ZAc 28.255,00 | ZAc 28.255,00 | ZAc 27.860,00 | 355,00K |
| 2026-07-13 | ZAc 28.302,00 | -1,12 % | ZAc 28.624,00 | ZAc 28.624,00 | ZAc 28.175,00 | 112,18K |
| 2026-07-10 | ZAc 28.624,00 | +2,43 % | ZAc 29.000,00 | ZAc 29.010,00 | ZAc 27.972,00 | 348,52K |
| 2026-07-09 | ZAc 27.944,00 | -0,17 % | ZAc 28.850,00 | ZAc 29.075,00 | ZAc 27.896,00 | 228,17K |
| 2026-07-08 | ZAc 27.991,00 | -2,13 % | ZAc 29.200,00 | ZAc 29.202,00 | ZAc 27.991,00 | 389,93K |
| 2026-07-07 | ZAc 28.600,00 | -1,68 % | ZAc 28.400,00 | ZAc 29.197,00 | ZAc 28.428,00 | 350,99K |
| 2026-07-06 | ZAc 29.088,00 | -0,72 % | ZAc 28.900,00 | ZAc 29.552,00 | ZAc 29.187,00 | 218,27K |
| 2026-07-03 | ZAc 29.298,00 | +0,84 % | ZAc 29.200,00 | ZAc 29.467,00 | ZAc 29.166,00 | 95,59K |
| 2026-07-02 | ZAc 29.055,00 | +0,02 % | ZAc 29.303,00 | ZAc 29.410,00 | ZAc 29.055,00 | 191,93K |
| 2026-07-01 | ZAc 29.050,00 | -1,89 % | ZAc 29.050,00 | ZAc 29.413,00 | ZAc 28.907,00 | 200,58K |
| 2026-06-30 | ZAc 29.610,00 | -0,37 % | ZAc 29.570,00 | ZAc 29.833,00 | ZAc 29.570,00 | 429,51K |
| 2026-06-29 | ZAc 29.721,00 | +1,26 % | ZAc 29.376,00 | ZAc 29.893,00 | ZAc 29.425,00 | 227,45K |
| 2026-06-26 | ZAc 29.350,00 | -0,68 % | ZAc 29.800,00 | ZAc 29.743,00 | ZAc 29.339,00 | 180,08K |
| 2026-06-25 | ZAc 29.550,00 | +1,72 % | ZAc 29.056,00 | ZAc 29.772,00 | ZAc 29.180,00 | 362,32K |
| 2026-06-24 | ZAc 29.049,00 | +0,21 % | ZAc 29.259,00 | ZAc 29.259,00 | ZAc 28.843,00 | 218,83K |
| 2026-06-23 | ZAc 28.989,00 | -1,10 % | ZAc 28.951,00 | ZAc 29.205,00 | ZAc 28.887,00 | 288,05K |
| 2026-06-22 | ZAc 29.310,00 | +0,35 % | ZAc 29.300,00 | ZAc 29.474,00 | ZAc 29.218,00 | 97,31K |
| 2026-06-19 | ZAc 29.209,00 | +1,64 % | ZAc 28.900,00 | ZAc 29.438,00 | ZAc 28.797,00 | 596,52K |
| 2026-06-18 | ZAc 28.738,00 | -1,12 % | ZAc 28.751,00 | ZAc 29.360,00 | ZAc 28.454,00 | 710,04K |
| 2026-06-17 | ZAc 29.063,00 | -0,95 % | ZAc 29.331,00 | ZAc 29.429,00 | ZAc 28.731,00 | 496,24K |
| 2026-06-15 | ZAc 29.343,00 | -0,14 % | ZAc 29.539,00 | ZAc 29.900,00 | ZAc 29.343,00 | 282,22K |
| 2026-06-12 | ZAc 29.384,00 | +1,66 % | ZAc 28.631,00 | ZAc 29.667,00 | ZAc 28.631,00 | 424,13K |
| 2026-06-11 | ZAc 28.903,00 | +0,48 % | ZAc 28.700,00 | ZAc 29.181,00 | ZAc 28.423,00 | 965,48K |
| 2026-06-10 | ZAc 28.765,00 | -0,45 % | ZAc 28.895,00 | ZAc 29.301,00 | ZAc 28.701,00 | 654,67K |
| 2026-06-09 | ZAc 28.894,00 | -1,22 % | ZAc 29.235,00 | ZAc 29.707,00 | ZAc 28.894,00 | 900,25K |
| 2026-06-08 | ZAc 29.252,00 | +2,95 % | ZAc 28.471,00 | ZAc 29.494,00 | ZAc 28.215,00 | 447,93K |
| 2026-06-05 | ZAc 28.415,00 | +1,10 % | ZAc 28.502,00 | ZAc 28.451,00 | ZAc 27.973,00 | 413,27K |
| 2026-06-04 | ZAc 28.105,00 | -0,64 % | ZAc 27.850,00 | ZAc 28.474,00 | ZAc 28.019,00 | 396,71K |
| 2026-06-03 | ZAc 28.285,00 | +1,02 % | ZAc 28.205,00 | ZAc 28.497,00 | ZAc 28.018,00 | 289,78K |
| 2026-06-02 | ZAc 28.000,00 | -1,23 % | ZAc 28.730,00 | ZAc 28.768,00 | ZAc 27.760,00 | 1,30M |
| 2026-06-01 | ZAc 28.350,00 | +2,25 % | ZAc 27.982,00 | ZAc 28.650,00 | ZAc 26.722,00 | 661,77K |
| 2026-05-29 | ZAc 27.725,00 | -1,96 % | ZAc 28.230,00 | ZAc 28.237,00 | ZAc 27.518,00 | 922,65K |
| 2026-05-28 | ZAc 28.280,00 | -1,62 % | ZAc 28.500,00 | ZAc 29.083,00 | ZAc 28.203,00 | 257,17K |
| 2026-05-27 | ZAc 28.746,00 | +1,07 % | ZAc 28.815,00 | ZAc 28.829,00 | ZAc 28.445,00 | 231,46K |
| 2026-05-26 | ZAc 28.443,00 | +0,33 % | ZAc 28.329,00 | ZAc 28.490,00 | ZAc 28.178,00 | 310,53K |