Telkom SA SOC Ltd. TKG
JSE · Südafrika · Kommunikation
ZAc 5.102,00-118,00 (-2,26 %)
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 5.070,00 | -2,87 % | ZAc 5.176,00 | ZAc 5.188,00 | ZAc 5.070,00 | 166,46K |
| 2026-09-30 | ZAc 5.220,00 | +2,39 % | ZAc 5.154,00 | ZAc 5.263,00 | ZAc 5.103,00 | 1,71M |
| 2026-09-29 | ZAc 5.098,00 | -2,22 % | ZAc 5.307,00 | ZAc 5.307,00 | ZAc 5.098,00 | 791,59K |
| 2026-09-28 | ZAc 5.214,00 | -0,46 % | ZAc 5.301,00 | ZAc 5.301,00 | ZAc 5.200,00 | 410,04K |
| 2026-09-25 | ZAc 5.238,00 | -0,57 % | ZAc 5.310,00 | ZAc 5.310,00 | ZAc 5.201,00 | 498,76K |
| 2026-09-23 | ZAc 5.268,00 | -1,92 % | ZAc 5.372,00 | ZAc 5.372,00 | ZAc 5.250,00 | 502,99K |
| 2026-09-22 | ZAc 5.371,00 | +0,36 % | ZAc 5.275,00 | ZAc 5.478,00 | ZAc 5.304,00 | 334,91K |
| 2026-09-21 | ZAc 5.352,00 | +2,22 % | ZAc 5.261,00 | ZAc 5.386,00 | ZAc 5.273,00 | 468,77K |
| 2026-09-18 | ZAc 5.236,00 | -3,00 % | ZAc 5.422,00 | ZAc 5.468,00 | ZAc 5.236,00 | 2,17M |
| 2026-09-17 | ZAc 5.398,00 | -1,14 % | ZAc 5.435,00 | ZAc 5.477,00 | ZAc 5.386,00 | 266,21K |
| 2026-09-16 | ZAc 5.460,00 | -0,04 % | ZAc 5.452,00 | ZAc 5.487,00 | ZAc 5.378,00 | 302,65K |
| 2026-09-15 | ZAc 5.462,00 | +0,57 % | ZAc 5.400,00 | ZAc 5.520,00 | ZAc 5.428,00 | 364,04K |
| 2026-09-14 | ZAc 5.431,00 | +0,37 % | ZAc 5.370,00 | ZAc 5.525,00 | ZAc 5.359,00 | 589,92K |
| 2026-09-11 | ZAc 5.411,00 | +0,69 % | ZAc 5.320,00 | ZAc 5.476,00 | ZAc 5.351,00 | 397,70K |
| 2026-09-10 | ZAc 5.374,00 | -2,73 % | ZAc 5.473,00 | ZAc 5.628,00 | ZAc 5.332,00 | 714,03K |
| 2026-09-09 | ZAc 5.525,00 | -0,05 % | ZAc 5.597,00 | ZAc 5.567,00 | ZAc 5.467,00 | 604,34K |
| 2026-09-08 | ZAc 5.528,00 | +1,10 % | ZAc 5.469,00 | ZAc 5.529,00 | ZAc 5.459,00 | 691,64K |
| 2026-09-07 | ZAc 5.468,00 | +0,22 % | ZAc 5.450,00 | ZAc 5.542,00 | ZAc 5.416,00 | 198,88K |
| 2026-09-04 | ZAc 5.456,00 | -4,41 % | ZAc 5.711,00 | ZAc 5.724,00 | ZAc 5.456,00 | 455,89K |
| 2026-09-03 | ZAc 5.708,00 | +1,03 % | ZAc 5.655,00 | ZAc 5.736,00 | ZAc 5.655,00 | 1,40M |
| 2026-09-02 | ZAc 5.650,00 | +1,77 % | ZAc 5.556,00 | ZAc 5.672,00 | ZAc 5.533,00 | 783,13K |
| 2026-09-01 | ZAc 5.552,00 | +0,36 % | ZAc 5.538,00 | ZAc 5.656,00 | ZAc 5.527,00 | 712,37K |
| 2026-08-31 | ZAc 5.532,00 | -1,88 % | ZAc 5.669,00 | ZAc 5.690,00 | ZAc 5.529,00 | 1,08M |
| 2026-08-28 | ZAc 5.638,00 | +2,40 % | ZAc 5.570,00 | ZAc 5.648,00 | ZAc 5.508,00 | 529,93K |
| 2026-08-27 | ZAc 5.506,00 | +1,34 % | ZAc 5.397,00 | ZAc 5.550,00 | ZAc 5.397,00 | 710,00K |
| 2026-08-26 | ZAc 5.433,00 | +1,10 % | ZAc 5.374,00 | ZAc 5.458,00 | ZAc 5.330,00 | 496,37K |
| 2026-08-25 | ZAc 5.374,00 | -0,90 % | ZAc 5.378,00 | ZAc 5.411,00 | ZAc 5.314,00 | 545,15K |
| 2026-08-24 | ZAc 5.423,00 | -2,34 % | ZAc 5.400,00 | ZAc 5.598,00 | ZAc 5.366,00 | 436,56K |
| 2026-08-21 | ZAc 5.553,00 | -0,13 % | ZAc 5.543,00 | ZAc 5.655,00 | ZAc 5.513,00 | 720,56K |
| 2026-08-20 | ZAc 5.560,00 | +1,22 % | ZAc 5.500,00 | ZAc 5.630,00 | ZAc 5.413,00 | 1,47M |
| 2026-08-19 | ZAc 5.493,00 | +0,20 % | ZAc 5.518,00 | ZAc 5.518,00 | ZAc 5.390,00 | 614,43K |
| 2026-08-18 | ZAc 5.482,00 | +0,22 % | ZAc 5.407,00 | ZAc 5.506,00 | ZAc 5.396,00 | 534,38K |
| 2026-08-17 | ZAc 5.470,00 | -2,20 % | ZAc 5.600,00 | ZAc 5.600,00 | ZAc 5.430,50 | 316,36K |
| 2026-08-14 | ZAc 5.593,00 | +0,87 % | ZAc 5.578,00 | ZAc 5.609,00 | ZAc 5.486,00 | 592,00K |
| 2026-08-13 | ZAc 5.545,00 | +0,56 % | ZAc 5.527,00 | ZAc 5.562,00 | ZAc 5.469,00 | 645,02K |
| 2026-08-12 | ZAc 5.514,00 | -0,14 % | ZAc 5.586,00 | ZAc 5.586,00 | ZAc 5.476,00 | 736,76K |
| 2026-08-11 | ZAc 5.522,00 | +1,73 % | ZAc 5.448,00 | ZAc 5.620,00 | ZAc 5.485,00 | 1,48M |
| 2026-08-07 | ZAc 5.428,00 | +1,93 % | ZAc 5.312,00 | ZAc 5.453,00 | ZAc 5.282,00 | 1,24M |
| 2026-08-06 | ZAc 5.325,00 | +0,19 % | ZAc 5.490,00 | ZAc 5.453,00 | ZAc 5.293,00 | 1,26M |
| 2026-08-05 | ZAc 5.315,00 | -2,28 % | ZAc 5.455,00 | ZAc 5.512,00 | ZAc 5.295,00 | 660,59K |
| 2026-08-04 | ZAc 5.439,00 | -3,13 % | ZAc 5.500,00 | ZAc 5.639,00 | ZAc 5.423,00 | 922,62K |
| 2026-08-03 | ZAc 5.615,00 | +2,86 % | ZAc 5.518,00 | ZAc 5.718,00 | ZAc 5.490,00 | 1,37M |
| 2026-07-31 | ZAc 5.459,00 | -1,60 % | ZAc 5.350,00 | ZAc 5.525,00 | ZAc 5.288,00 | 2,63M |
| 2026-07-30 | ZAc 5.548,00 | +0,95 % | ZAc 5.500,00 | ZAc 5.564,00 | ZAc 5.447,00 | 468,17K |
| 2026-07-29 | ZAc 5.496,00 | +2,14 % | ZAc 5.399,00 | ZAc 5.545,00 | ZAc 5.339,00 | 656,34K |
| 2026-07-28 | ZAc 5.381,00 | +2,46 % | ZAc 5.300,00 | ZAc 5.381,00 | ZAc 5.214,00 | 2,00M |
| 2026-07-27 | ZAc 5.252,00 | -2,00 % | ZAc 5.407,00 | ZAc 5.407,00 | ZAc 5.225,00 | 907,05K |
| 2026-07-24 | ZAc 5.359,00 | -1,60 % | ZAc 5.490,00 | ZAc 5.490,00 | ZAc 5.285,00 | 422,74K |
| 2026-07-23 | ZAc 5.446,00 | -3,73 % | ZAc 5.599,00 | ZAc 5.619,00 | ZAc 5.446,00 | 720,47K |
| 2026-07-22 | ZAc 5.657,00 | +1,02 % | ZAc 5.657,00 | ZAc 5.679,00 | ZAc 5.559,00 | 350,29K |
| 2026-07-21 | ZAc 5.600,00 | +0,02 % | ZAc 5.591,00 | ZAc 5.864,00 | ZAc 5.550,00 | 330,13K |
| 2026-07-20 | ZAc 5.599,00 | -3,28 % | ZAc 5.802,00 | ZAc 5.788,00 | ZAc 5.568,00 | 414,67K |
| 2026-07-17 | ZAc 5.789,00 | -2,26 % | ZAc 5.906,00 | ZAc 5.909,00 | ZAc 5.778,00 | 336,22K |
| 2026-07-16 | ZAc 5.923,00 | +2,94 % | ZAc 5.840,00 | ZAc 5.950,00 | ZAc 5.740,00 | 969,39K |
| 2026-07-15 | ZAc 5.754,00 | +0,59 % | ZAc 5.601,00 | ZAc 5.765,00 | ZAc 5.651,00 | 947,83K |
| 2026-07-14 | ZAc 5.720,00 | -1,50 % | ZAc 5.807,00 | ZAc 5.852,00 | ZAc 5.707,00 | 517,05K |
| 2026-07-13 | ZAc 5.807,00 | +1,65 % | ZAc 5.576,00 | ZAc 5.813,00 | ZAc 5.576,00 | 615,59K |
| 2026-07-10 | ZAc 5.713,00 | +1,29 % | ZAc 5.670,00 | ZAc 5.713,00 | ZAc 5.625,00 | 326,05K |
| 2026-07-09 | ZAc 5.640,00 | +6,42 % | ZAc 5.375,00 | ZAc 5.650,00 | ZAc 5.350,00 | 805,09K |
| 2026-07-08 | ZAc 5.300,00 | -0,49 % | ZAc 5.450,00 | ZAc 5.450,00 | ZAc 5.218,00 | 713,66K |
| 2026-07-07 | ZAc 5.326,00 | -2,10 % | ZAc 5.377,00 | ZAc 5.428,00 | ZAc 5.298,00 | 499,86K |
| 2026-07-06 | ZAc 5.440,00 | -2,33 % | ZAc 5.586,00 | ZAc 5.612,00 | ZAc 5.405,00 | 384,35K |
| 2026-07-03 | ZAc 5.570,00 | 0,00 % | ZAc 5.570,00 | ZAc 5.624,00 | ZAc 5.513,50 | 1,38M |
| 2026-07-02 | ZAc 5.570,00 | -2,62 % | ZAc 5.747,00 | ZAc 5.747,00 | ZAc 5.560,00 | 755,08K |
| 2026-07-01 | ZAc 5.720,00 | +1,85 % | ZAc 5.576,00 | ZAc 5.721,00 | ZAc 5.608,00 | 1,68M |
| 2026-06-30 | ZAc 5.616,00 | -1,65 % | ZAc 5.704,00 | ZAc 5.733,00 | ZAc 5.550,00 | 1,56M |
| 2026-06-29 | ZAc 5.710,00 | +0,46 % | ZAc 5.684,00 | ZAc 5.802,00 | ZAc 5.653,00 | 457,97K |
| 2026-06-26 | ZAc 5.684,00 | -1,92 % | ZAc 5.767,00 | ZAc 5.835,00 | ZAc 5.684,00 | 391,25K |
| 2026-06-25 | ZAc 5.795,00 | +0,09 % | ZAc 5.903,00 | ZAc 5.851,00 | ZAc 5.743,00 | 593,49K |
| 2026-06-24 | ZAc 5.790,00 | -2,53 % | ZAc 5.780,00 | ZAc 5.903,00 | ZAc 5.722,00 | 617,20K |
| 2026-06-23 | ZAc 5.940,00 | -2,61 % | ZAc 6.034,00 | ZAc 6.066,00 | ZAc 5.922,00 | 569,84K |
| 2026-06-22 | ZAc 6.099,00 | -0,21 % | ZAc 6.095,00 | ZAc 6.143,00 | ZAc 6.065,00 | 747,57K |
| 2026-06-19 | ZAc 6.112,00 | +1,19 % | ZAc 6.150,00 | ZAc 6.112,00 | ZAc 6.018,00 | 1,51M |
| 2026-06-18 | ZAc 6.040,00 | -0,33 % | ZAc 6.025,00 | ZAc 6.069,00 | ZAc 5.978,00 | 914,13K |
| 2026-06-17 | ZAc 6.060,00 | -0,66 % | ZAc 5.955,00 | ZAc 6.119,00 | ZAc 5.976,00 | 1,15M |
| 2026-06-15 | ZAc 6.100,00 | +0,26 % | ZAc 6.111,00 | ZAc 6.150,00 | ZAc 6.077,00 | 469,54K |
| 2026-06-12 | ZAc 6.084,00 | +1,65 % | ZAc 5.990,00 | ZAc 6.110,00 | ZAc 5.986,00 | 643,65K |
| 2026-06-11 | ZAc 5.985,00 | +2,05 % | ZAc 6.030,00 | ZAc 6.017,00 | ZAc 5.767,00 | 2,22M |
| 2026-06-10 | ZAc 5.865,00 | +0,39 % | ZAc 5.832,00 | ZAc 5.893,00 | ZAc 5.800,00 | 1,32M |
| 2026-06-09 | ZAc 5.842,00 | -0,31 % | ZAc 5.825,00 | ZAc 5.947,00 | ZAc 5.852,00 | 1,62M |
| 2026-06-08 | ZAc 5.860,00 | -0,07 % | ZAc 5.847,00 | ZAc 5.932,00 | ZAc 5.764,00 | 769,55K |
| 2026-06-05 | ZAc 5.864,00 | -0,02 % | ZAc 5.835,00 | ZAc 5.952,00 | ZAc 5.810,00 | 1,69M |
| 2026-06-04 | ZAc 5.865,00 | +0,48 % | ZAc 5.871,00 | ZAc 5.994,00 | ZAc 5.800,00 | 654,38K |
| 2026-06-03 | ZAc 5.837,00 | -7,17 % | ZAc 6.220,00 | ZAc 6.308,00 | ZAc 5.837,00 | 1,23M |
| 2026-06-02 | ZAc 6.288,00 | +1,62 % | ZAc 6.487,00 | ZAc 6.600,00 | ZAc 6.233,00 | 1,00M |
| 2026-06-01 | ZAc 6.188,00 | -0,39 % | ZAc 6.209,00 | ZAc 6.428,00 | ZAc 6.188,00 | 569,86K |
| 2026-05-29 | ZAc 6.212,00 | -4,25 % | ZAc 6.351,00 | ZAc 6.520,00 | ZAc 6.168,00 | 1,23M |
| 2026-05-28 | ZAc 6.488,00 | -2,60 % | ZAc 6.450,00 | ZAc 6.599,00 | ZAc 6.408,00 | 374,07K |
| 2026-05-27 | ZAc 6.661,00 | +12,02 % | ZAc 6.197,00 | ZAc 6.661,00 | ZAc 6.062,00 | 1,28M |
| 2026-05-26 | ZAc 5.946,00 | -0,35 % | ZAc 5.904,00 | ZAc 5.962,00 | ZAc 5.875,00 | 233,86K |