Foschini Group Limited TFG
JSE · Südafrika · Einzelhandel
ZAc 4.761,00-41,00 (-0,85 %)
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 4.808,00 | +0,12 % | ZAc 4.854,00 | ZAc 4.854,00 | ZAc 4.700,00 | 893,48K |
| 2026-09-30 | ZAc 4.802,00 | -0,99 % | ZAc 4.937,00 | ZAc 4.937,00 | ZAc 4.802,00 | 1,58M |
| 2026-09-29 | ZAc 4.850,00 | -1,84 % | ZAc 4.970,00 | ZAc 5.007,00 | ZAc 4.850,00 | 981,91K |
| 2026-09-28 | ZAc 4.941,00 | +2,28 % | ZAc 4.900,00 | ZAc 4.984,00 | ZAc 4.806,00 | 1,05M |
| 2026-09-25 | ZAc 4.831,00 | -4,03 % | ZAc 4.973,00 | ZAc 5.012,00 | ZAc 4.831,00 | 814,62K |
| 2026-09-23 | ZAc 5.034,00 | +0,58 % | ZAc 4.940,00 | ZAc 5.055,00 | ZAc 4.917,00 | 799,96K |
| 2026-09-22 | ZAc 5.005,00 | +0,36 % | ZAc 4.989,00 | ZAc 5.099,00 | ZAc 4.923,00 | 744,40K |
| 2026-09-21 | ZAc 4.987,00 | +0,95 % | ZAc 4.944,00 | ZAc 5.086,00 | ZAc 4.944,00 | 870,67K |
| 2026-09-18 | ZAc 4.940,00 | -3,14 % | ZAc 5.199,00 | ZAc 5.158,00 | ZAc 4.880,00 | 5,72M |
| 2026-09-17 | ZAc 5.100,00 | +1,33 % | ZAc 5.200,00 | ZAc 5.141,00 | ZAc 4.969,00 | 1,74M |
| 2026-09-16 | ZAc 5.033,00 | +0,86 % | ZAc 5.000,00 | ZAc 5.061,00 | ZAc 4.940,00 | 832,11K |
| 2026-09-15 | ZAc 4.990,00 | -1,19 % | ZAc 5.000,00 | ZAc 5.085,00 | ZAc 4.871,00 | 1,14M |
| 2026-09-14 | ZAc 5.050,00 | -2,79 % | ZAc 5.100,00 | ZAc 5.220,00 | ZAc 5.050,00 | 967,42K |
| 2026-09-11 | ZAc 5.195,00 | -1,12 % | ZAc 5.244,00 | ZAc 5.251,00 | ZAc 5.150,00 | 1,03M |
| 2026-09-10 | ZAc 5.254,00 | -4,52 % | ZAc 5.495,00 | ZAc 5.519,00 | ZAc 5.254,00 | 1,11M |
| 2026-09-09 | ZAc 5.503,00 | +0,46 % | ZAc 5.478,00 | ZAc 5.590,00 | ZAc 5.396,00 | 1,18M |
| 2026-09-08 | ZAc 5.478,00 | +1,90 % | ZAc 5.379,00 | ZAc 5.531,00 | ZAc 5.304,00 | 1,36M |
| 2026-09-07 | ZAc 5.376,00 | -0,22 % | ZAc 5.428,00 | ZAc 5.442,00 | ZAc 5.327,00 | 552,97K |
| 2026-09-04 | ZAc 5.388,00 | +0,04 % | ZAc 5.290,00 | ZAc 5.447,00 | ZAc 5.354,00 | 843,38K |
| 2026-09-03 | ZAc 5.386,00 | +5,88 % | ZAc 5.150,00 | ZAc 5.419,00 | ZAc 4.950,00 | 1,86M |
| 2026-09-02 | ZAc 5.087,00 | -0,66 % | ZAc 5.122,00 | ZAc 5.460,00 | ZAc 5.061,00 | 2,14M |
| 2026-09-01 | ZAc 5.121,00 | +0,29 % | ZAc 5.200,00 | ZAc 5.203,00 | ZAc 5.066,00 | 1,25M |
| 2026-08-31 | ZAc 5.106,00 | -3,30 % | ZAc 5.238,00 | ZAc 5.275,00 | ZAc 5.073,00 | 1,01M |
| 2026-08-28 | ZAc 5.280,00 | +0,02 % | ZAc 5.281,00 | ZAc 5.325,00 | ZAc 5.065,00 | 1,75M |
| 2026-08-27 | ZAc 5.279,00 | +0,94 % | ZAc 5.243,00 | ZAc 5.303,00 | ZAc 5.191,00 | 901,57K |
| 2026-08-26 | ZAc 5.230,00 | -1,84 % | ZAc 5.328,00 | ZAc 5.425,00 | ZAc 5.185,00 | 904,25K |
| 2026-08-25 | ZAc 5.328,00 | +0,24 % | ZAc 5.281,00 | ZAc 5.328,00 | ZAc 5.171,00 | 786,48K |
| 2026-08-24 | ZAc 5.315,00 | -2,66 % | ZAc 5.350,00 | ZAc 5.445,00 | ZAc 5.291,00 | 871,27K |
| 2026-08-21 | ZAc 5.460,00 | +1,83 % | ZAc 5.380,00 | ZAc 5.465,00 | ZAc 5.364,00 | 405,94K |
| 2026-08-20 | ZAc 5.362,00 | -3,87 % | ZAc 5.501,00 | ZAc 5.559,00 | ZAc 5.362,00 | 674,84K |
| 2026-08-19 | ZAc 5.578,00 | +3,60 % | ZAc 5.350,00 | ZAc 5.595,00 | ZAc 5.304,00 | 1,21M |
| 2026-08-18 | ZAc 5.384,00 | -2,85 % | ZAc 5.619,00 | ZAc 5.619,00 | ZAc 5.305,00 | 3,01M |
| 2026-08-17 | ZAc 5.542,00 | -4,61 % | ZAc 5.928,00 | ZAc 5.830,00 | ZAc 5.542,00 | 1,58M |
| 2026-08-14 | ZAc 5.810,00 | +0,99 % | ZAc 5.942,00 | ZAc 5.894,00 | ZAc 5.766,00 | 1,41M |
| 2026-08-13 | ZAc 5.753,00 | +4,35 % | ZAc 5.513,00 | ZAc 5.922,00 | ZAc 5.393,00 | 2,04M |
| 2026-08-12 | ZAc 5.513,00 | -4,19 % | ZAc 5.736,00 | ZAc 5.736,00 | ZAc 5.490,00 | 806,34K |
| 2026-08-11 | ZAc 5.754,00 | -0,03 % | ZAc 5.755,00 | ZAc 5.867,00 | ZAc 5.737,00 | 765,87K |
| 2026-08-07 | ZAc 5.756,00 | +1,61 % | ZAc 5.680,00 | ZAc 5.787,00 | ZAc 5.600,00 | 544,94K |
| 2026-08-06 | ZAc 5.665,00 | -1,62 % | ZAc 5.830,00 | ZAc 5.805,00 | ZAc 5.604,00 | 659,87K |
| 2026-08-05 | ZAc 5.758,00 | +1,79 % | ZAc 5.774,00 | ZAc 5.789,00 | ZAc 5.615,00 | 717,81K |
| 2026-08-04 | ZAc 5.657,00 | -0,75 % | ZAc 5.658,00 | ZAc 5.713,00 | ZAc 5.461,00 | 935,55K |
| 2026-08-03 | ZAc 5.700,00 | +0,74 % | ZAc 5.593,00 | ZAc 5.793,00 | ZAc 5.616,00 | 1,54M |
| 2026-07-31 | ZAc 5.658,00 | +0,57 % | ZAc 5.626,00 | ZAc 5.697,00 | ZAc 5.597,00 | 1,19M |
| 2026-07-30 | ZAc 5.626,00 | +0,55 % | ZAc 5.600,00 | ZAc 5.702,00 | ZAc 5.524,00 | 1,01M |
| 2026-07-29 | ZAc 5.595,00 | +3,13 % | ZAc 5.425,00 | ZAc 5.631,00 | ZAc 5.477,00 | 1,72M |
| 2026-07-28 | ZAc 5.425,00 | +3,49 % | ZAc 5.320,00 | ZAc 5.507,00 | ZAc 5.250,00 | 2,44M |
| 2026-07-27 | ZAc 5.242,00 | +2,18 % | ZAc 5.200,00 | ZAc 5.344,00 | ZAc 5.198,00 | 1,05M |
| 2026-07-24 | ZAc 5.130,00 | +0,96 % | ZAc 5.152,00 | ZAc 5.178,00 | ZAc 5.033,00 | 1,32M |
| 2026-07-23 | ZAc 5.081,00 | -3,31 % | ZAc 5.352,00 | ZAc 5.356,00 | ZAc 5.081,00 | 2,06M |
| 2026-07-22 | ZAc 5.255,00 | -3,84 % | ZAc 5.562,00 | ZAc 5.562,00 | ZAc 5.120,00 | 2,21M |
| 2026-07-21 | ZAc 5.465,00 | -1,71 % | ZAc 5.750,00 | ZAc 5.838,00 | ZAc 5.426,00 | 1,54M |
| 2026-07-20 | ZAc 5.560,00 | -3,66 % | ZAc 6.069,00 | ZAc 5.922,00 | ZAc 5.560,00 | 953,80K |
| 2026-07-17 | ZAc 5.771,00 | -0,52 % | ZAc 5.800,00 | ZAc 5.883,00 | ZAc 5.737,00 | 1,43M |
| 2026-07-16 | ZAc 5.801,00 | -1,44 % | ZAc 5.801,00 | ZAc 5.932,00 | ZAc 5.801,00 | 672,21K |
| 2026-07-15 | ZAc 5.886,00 | -1,85 % | ZAc 5.900,00 | ZAc 5.922,00 | ZAc 5.753,00 | 1,17M |
| 2026-07-14 | ZAc 5.997,00 | -1,49 % | ZAc 6.045,00 | ZAc 6.134,00 | ZAc 5.950,00 | 914,37K |
| 2026-07-13 | ZAc 6.088,00 | +0,81 % | ZAc 5.840,00 | ZAc 6.114,00 | ZAc 5.904,00 | 645,66K |
| 2026-07-10 | ZAc 6.039,00 | +1,00 % | ZAc 6.050,00 | ZAc 6.062,00 | ZAc 5.958,00 | 625,03K |
| 2026-07-09 | ZAc 5.979,00 | +0,89 % | ZAc 6.043,00 | ZAc 6.039,00 | ZAc 5.906,00 | 1,18M |
| 2026-07-08 | ZAc 5.926,00 | -2,61 % | ZAc 6.239,00 | ZAc 6.052,00 | ZAc 5.875,50 | 1,44M |
| 2026-07-07 | ZAc 6.085,00 | -1,81 % | ZAc 6.239,00 | ZAc 6.214,00 | ZAc 6.038,00 | 859,17K |
| 2026-07-06 | ZAc 6.197,00 | 0,00 % | ZAc 6.197,00 | ZAc 6.224,00 | ZAc 6.090,00 | 615,17K |
| 2026-07-03 | ZAc 6.197,00 | -1,90 % | ZAc 6.400,00 | ZAc 6.350,00 | ZAc 6.036,00 | 2,51M |
| 2026-07-02 | ZAc 6.317,00 | +3,32 % | ZAc 6.349,00 | ZAc 6.395,00 | ZAc 6.080,00 | 3,16M |
| 2026-07-01 | ZAc 6.114,00 | -0,26 % | ZAc 6.100,00 | ZAc 6.207,00 | ZAc 6.072,00 | 1,80M |
| 2026-06-30 | ZAc 6.130,00 | -1,86 % | ZAc 6.447,00 | ZAc 6.256,00 | ZAc 6.069,00 | 1,75M |
| 2026-06-29 | ZAc 6.246,00 | +1,04 % | ZAc 6.250,00 | ZAc 6.350,00 | ZAc 6.174,00 | 693,71K |
| 2026-06-26 | ZAc 6.182,00 | -0,27 % | ZAc 6.399,00 | ZAc 6.284,00 | ZAc 6.113,00 | 904,90K |
| 2026-06-25 | ZAc 6.199,00 | -0,66 % | ZAc 6.378,00 | ZAc 6.306,00 | ZAc 6.158,00 | 965,00K |
| 2026-06-24 | ZAc 6.240,00 | -3,55 % | ZAc 6.699,00 | ZAc 6.547,00 | ZAc 6.162,00 | 2,38M |
| 2026-06-23 | ZAc 6.470,00 | -0,61 % | ZAc 6.410,00 | ZAc 6.554,00 | ZAc 6.358,00 | 929,72K |
| 2026-06-22 | ZAc 6.510,00 | -1,50 % | ZAc 6.600,00 | ZAc 6.686,00 | ZAc 6.454,00 | 931,44K |
| 2026-06-19 | ZAc 6.609,00 | -0,56 % | ZAc 6.525,00 | ZAc 6.720,00 | ZAc 6.545,00 | 2,94M |
| 2026-06-18 | ZAc 6.646,00 | +0,09 % | ZAc 6.500,00 | ZAc 6.682,00 | ZAc 6.475,00 | 1,94M |
| 2026-06-17 | ZAc 6.640,00 | +3,80 % | ZAc 6.400,00 | ZAc 6.642,00 | ZAc 6.320,00 | 2,71M |
| 2026-06-15 | ZAc 6.397,00 | +0,95 % | ZAc 6.410,00 | ZAc 6.665,00 | ZAc 6.384,00 | 2,35M |
| 2026-06-12 | ZAc 6.337,00 | +8,47 % | ZAc 5.860,00 | ZAc 6.365,00 | ZAc 5.948,00 | 3,13M |
| 2026-06-11 | ZAc 5.842,00 | +1,46 % | ZAc 5.858,00 | ZAc 6.092,00 | ZAc 5.679,00 | 3,79M |
| 2026-06-10 | ZAc 5.758,00 | +0,89 % | ZAc 5.800,00 | ZAc 5.820,00 | ZAc 5.681,00 | 2,52M |
| 2026-06-09 | ZAc 5.707,00 | -4,26 % | ZAc 5.858,00 | ZAc 5.956,00 | ZAc 5.672,00 | 2,05M |
| 2026-06-08 | ZAc 5.961,00 | +3,01 % | ZAc 5.600,00 | ZAc 6.051,00 | ZAc 5.640,00 | 3,95M |
| 2026-06-05 | ZAc 5.787,00 | +3,93 % | ZAc 5.570,00 | ZAc 5.955,00 | ZAc 5.238,00 | 8,84M |
| 2026-06-04 | ZAc 5.568,00 | -2,16 % | ZAc 5.600,00 | ZAc 5.774,00 | ZAc 5.554,00 | 2,50M |
| 2026-06-03 | ZAc 5.691,00 | +2,74 % | ZAc 5.509,00 | ZAc 5.761,00 | ZAc 5.450,00 | 1,88M |
| 2026-06-02 | ZAc 5.539,00 | +0,33 % | ZAc 5.549,00 | ZAc 5.645,00 | ZAc 5.451,00 | 1,07M |
| 2026-06-01 | ZAc 5.521,00 | -2,92 % | ZAc 5.670,00 | ZAc 5.703,00 | ZAc 5.521,00 | 780,17K |
| 2026-05-29 | ZAc 5.687,00 | -1,78 % | ZAc 5.943,00 | ZAc 5.884,00 | ZAc 5.672,00 | 1,12M |
| 2026-05-28 | ZAc 5.790,00 | -2,51 % | ZAc 5.950,00 | ZAc 5.919,00 | ZAc 5.785,00 | 799,26K |
| 2026-05-27 | ZAc 5.939,00 | +2,47 % | ZAc 5.895,00 | ZAc 5.969,00 | ZAc 5.765,00 | 1,16M |
| 2026-05-26 | ZAc 5.796,00 | +0,54 % | ZAc 5.895,00 | ZAc 5.826,00 | ZAc 5.720,00 | 1,54M |