Valterra Platinum Limited VAL
JSE · Südafrika · Nicht-Energie-Rohstoffe
ZAc 131.305,00+2.405,00 (+1,87 %)
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 130.993,00 | +1,62 % | ZAc 128.420,00 | ZAc 131.507,00 | ZAc 126.467,00 | 225,73K |
| 2026-09-30 | ZAc 128.900,00 | +0,59 % | ZAc 128.512,00 | ZAc 132.780,00 | ZAc 127.184,00 | 956,69K |
| 2026-09-29 | ZAc 128.141,00 | +2,47 % | ZAc 126.507,00 | ZAc 129.370,00 | ZAc 125.739,00 | 694,99K |
| 2026-09-28 | ZAc 125.047,00 | -5,06 % | ZAc 128.989,00 | ZAc 128.994,00 | ZAc 124.811,00 | 907,03K |
| 2026-09-25 | ZAc 131.717,00 | +0,93 % | ZAc 128.829,00 | ZAc 132.956,00 | ZAc 128.681,00 | 941,60K |
| 2026-09-23 | ZAc 130.502,00 | -3,67 % | ZAc 135.500,00 | ZAc 136.163,50 | ZAc 129.048,00 | 721,43K |
| 2026-09-22 | ZAc 135.470,00 | -1,33 % | ZAc 138.489,00 | ZAc 139.246,00 | ZAc 135.365,00 | 726,42K |
| 2026-09-21 | ZAc 137.297,00 | -2,63 % | ZAc 142.400,00 | ZAc 144.571,00 | ZAc 137.297,00 | 495,69K |
| 2026-09-18 | ZAc 141.008,00 | -3,76 % | ZAc 148.761,00 | ZAc 149.122,00 | ZAc 140.688,00 | 1,74M |
| 2026-09-17 | ZAc 146.511,00 | +2,93 % | ZAc 142.375,00 | ZAc 146.766,00 | ZAc 139.685,00 | 1,99M |
| 2026-09-16 | ZAc 142.340,00 | +0,39 % | ZAc 144.999,00 | ZAc 146.000,00 | ZAc 139.758,00 | 794,10K |
| 2026-09-15 | ZAc 141.781,00 | +2,06 % | ZAc 139.000,00 | ZAc 141.781,00 | ZAc 137.657,00 | 863,35K |
| 2026-09-14 | ZAc 138.925,00 | -3,12 % | ZAc 140.500,00 | ZAc 141.749,00 | ZAc 137.211,00 | 655,30K |
| 2026-09-11 | ZAc 143.393,00 | -1,50 % | ZAc 147.123,00 | ZAc 147.982,00 | ZAc 142.545,00 | 818,03K |
| 2026-09-10 | ZAc 145.582,00 | -0,18 % | ZAc 146.500,00 | ZAc 147.922,00 | ZAc 142.133,00 | 1,59M |
| 2026-09-09 | ZAc 145.846,00 | +1,80 % | ZAc 144.361,00 | ZAc 148.675,00 | ZAc 140.462,00 | 1,00M |
| 2026-09-08 | ZAc 143.269,00 | +2,07 % | ZAc 140.911,00 | ZAc 143.989,00 | ZAc 137.075,00 | 690,50K |
| 2026-09-07 | ZAc 140.367,00 | +1,73 % | ZAc 138.438,00 | ZAc 141.123,00 | ZAc 136.286,00 | 562,89K |
| 2026-09-04 | ZAc 137.983,00 | -0,43 % | ZAc 139.727,00 | ZAc 141.102,00 | ZAc 135.391,00 | 812,41K |
| 2026-09-03 | ZAc 138.583,00 | +1,34 % | ZAc 139.000,00 | ZAc 138.808,00 | ZAc 132.610,00 | 1,06M |
| 2026-09-02 | ZAc 136.749,00 | -2,83 % | ZAc 138.561,00 | ZAc 140.329,00 | ZAc 134.974,00 | 981,75K |
| 2026-09-01 | ZAc 140.736,00 | +2,22 % | ZAc 139.283,00 | ZAc 141.719,00 | ZAc 134.269,00 | 1,37M |
| 2026-08-31 | ZAc 137.685,00 | -6,80 % | ZAc 143.400,00 | ZAc 143.588,00 | ZAc 137.685,00 | 1,21M |
| 2026-08-28 | ZAc 147.728,00 | +5,98 % | ZAc 142.280,00 | ZAc 147.728,00 | ZAc 140.195,00 | 979,77K |
| 2026-08-27 | ZAc 139.387,00 | -0,19 % | ZAc 140.477,00 | ZAc 140.847,00 | ZAc 136.171,00 | 583,16K |
| 2026-08-26 | ZAc 139.652,00 | +2,00 % | ZAc 137.928,00 | ZAc 142.218,00 | ZAc 136.841,00 | 1,01M |
| 2026-08-25 | ZAc 136.915,00 | -5,38 % | ZAc 144.121,00 | ZAc 144.308,00 | ZAc 135.045,00 | 1,43M |
| 2026-08-24 | ZAc 144.700,00 | -3,15 % | ZAc 149.500,00 | ZAc 149.500,00 | ZAc 144.700,00 | 808,46K |
| 2026-08-21 | ZAc 149.400,00 | +5,89 % | ZAc 146.000,00 | ZAc 151.015,00 | ZAc 145.483,00 | 1,38M |
| 2026-08-20 | ZAc 141.088,00 | -2,94 % | ZAc 146.600,00 | ZAc 146.600,00 | ZAc 139.909,50 | 1,01M |
| 2026-08-19 | ZAc 145.359,00 | +2,90 % | ZAc 136.050,00 | ZAc 147.318,00 | ZAc 134.368,00 | 1,04M |
| 2026-08-18 | ZAc 141.268,00 | -3,11 % | ZAc 145.000,00 | ZAc 145.609,00 | ZAc 140.351,00 | 1,16M |
| 2026-08-17 | ZAc 145.800,00 | +2,57 % | ZAc 142.166,00 | ZAc 146.234,00 | ZAc 141.981,00 | 531,49K |
| 2026-08-14 | ZAc 142.148,00 | +0,79 % | ZAc 139.947,00 | ZAc 142.841,00 | ZAc 139.008,00 | 897,76K |
| 2026-08-13 | ZAc 141.037,00 | -4,78 % | ZAc 145.284,00 | ZAc 147.000,00 | ZAc 140.123,00 | 1,07M |
| 2026-08-12 | ZAc 148.113,00 | +2,18 % | ZAc 145.000,00 | ZAc 150.675,00 | ZAc 143.118,69 | 1,19M |
| 2026-08-11 | ZAc 144.955,00 | +0,66 % | ZAc 144.000,00 | ZAc 145.892,00 | ZAc 142.563,00 | 1,31M |
| 2026-08-07 | ZAc 144.000,00 | +3,60 % | ZAc 138.611,00 | ZAc 146.183,00 | ZAc 137.923,00 | 780,31K |
| 2026-08-06 | ZAc 139.000,00 | +1,03 % | ZAc 137.872,00 | ZAc 139.000,00 | ZAc 135.565,00 | 1,43M |
| 2026-08-05 | ZAc 137.578,00 | +1,91 % | ZAc 138.000,00 | ZAc 139.763,00 | ZAc 135.109,00 | 1,14M |
| 2026-08-04 | ZAc 135.000,00 | +10,01 % | ZAc 125.945,00 | ZAc 137.069,00 | ZAc 124.002,00 | 1,75M |
| 2026-08-03 | ZAc 122.718,00 | -1,01 % | ZAc 125.000,00 | ZAc 126.165,00 | ZAc 120.486,00 | 644,12K |
| 2026-07-31 | ZAc 123.976,00 | +0,68 % | ZAc 123.900,00 | ZAc 126.771,00 | ZAc 121.559,00 | 791,71K |
| 2026-07-30 | ZAc 123.133,00 | +6,63 % | ZAc 116.000,00 | ZAc 124.216,00 | ZAc 114.177,00 | 937,59K |
| 2026-07-29 | ZAc 115.477,00 | +4,60 % | ZAc 115.500,00 | ZAc 120.377,00 | ZAc 114.551,00 | 800,22K |
| 2026-07-28 | ZAc 110.400,00 | -2,23 % | ZAc 112.269,00 | ZAc 113.726,00 | ZAc 109.972,00 | 454,11K |
| 2026-07-27 | ZAc 112.915,00 | +0,78 % | ZAc 115.513,00 | ZAc 118.300,00 | ZAc 112.547,00 | 438,83K |
| 2026-07-24 | ZAc 112.038,00 | +0,99 % | ZAc 110.100,00 | ZAc 114.671,00 | ZAc 108.250,00 | 567,08K |
| 2026-07-23 | ZAc 110.942,00 | -4,46 % | ZAc 115.000,00 | ZAc 115.010,00 | ZAc 109.747,00 | 721,75K |
| 2026-07-22 | ZAc 116.119,00 | +4,72 % | ZAc 113.400,00 | ZAc 116.119,00 | ZAc 111.878,00 | 512,11K |
| 2026-07-21 | ZAc 110.886,00 | +3,18 % | ZAc 108.701,00 | ZAc 112.393,00 | ZAc 108.153,00 | 411,63K |
| 2026-07-20 | ZAc 107.470,00 | -0,52 % | ZAc 107.366,00 | ZAc 109.967,00 | ZAc 105.712,00 | 464,34K |
| 2026-07-17 | ZAc 108.037,00 | 0,00 % | ZAc 108.768,00 | ZAc 108.651,00 | ZAc 105.405,00 | 646,08K |
| 2026-07-16 | ZAc 108.032,00 | +0,98 % | ZAc 107.551,00 | ZAc 111.854,00 | ZAc 106.803,00 | 826,13K |
| 2026-07-15 | ZAc 106.979,00 | -4,67 % | ZAc 110.713,00 | ZAc 111.226,00 | ZAc 106.979,00 | 883,37K |
| 2026-07-14 | ZAc 112.214,00 | +3,69 % | ZAc 108.998,00 | ZAc 112.353,00 | ZAc 107.294,00 | 926,42K |
| 2026-07-13 | ZAc 108.221,00 | -0,71 % | ZAc 106.400,00 | ZAc 110.499,00 | ZAc 106.280,00 | 580,27K |
| 2026-07-10 | ZAc 109.000,00 | +1,15 % | ZAc 107.700,00 | ZAc 110.208,00 | ZAc 107.307,00 | 557,65K |
| 2026-07-09 | ZAc 107.762,00 | +2,05 % | ZAc 107.055,00 | ZAc 109.545,00 | ZAc 106.256,00 | 1,01M |
| 2026-07-08 | ZAc 105.600,00 | -5,18 % | ZAc 110.420,00 | ZAc 110.410,00 | ZAc 102.422,00 | 817,97K |
| 2026-07-07 | ZAc 111.370,00 | -5,22 % | ZAc 115.010,00 | ZAc 116.327,00 | ZAc 110.373,00 | 604,49K |
| 2026-07-06 | ZAc 117.500,00 | -1,44 % | ZAc 117.194,00 | ZAc 120.081,00 | ZAc 116.238,00 | 552,54K |
| 2026-07-03 | ZAc 119.217,00 | +3,92 % | ZAc 117.293,00 | ZAc 121.577,00 | ZAc 117.412,00 | 624,51K |
| 2026-07-02 | ZAc 114.722,00 | +1,92 % | ZAc 111.501,00 | ZAc 118.500,00 | ZAc 111.505,00 | 848,45K |
| 2026-07-01 | ZAc 112.558,00 | +1,73 % | ZAc 107.800,00 | ZAc 114.268,00 | ZAc 105.401,00 | 1,17M |
| 2026-06-30 | ZAc 110.640,00 | +0,51 % | ZAc 109.525,00 | ZAc 111.850,00 | ZAc 108.820,00 | 605,44K |
| 2026-06-29 | ZAc 110.080,00 | -3,18 % | ZAc 114.411,00 | ZAc 114.554,00 | ZAc 109.338,00 | 459,61K |
| 2026-06-26 | ZAc 113.693,00 | +0,61 % | ZAc 112.265,00 | ZAc 115.426,00 | ZAc 110.899,00 | 689,33K |
| 2026-06-25 | ZAc 113.000,00 | +4,29 % | ZAc 108.000,00 | ZAc 114.323,00 | ZAc 107.016,00 | 817,85K |
| 2026-06-24 | ZAc 108.350,00 | -6,20 % | ZAc 114.984,00 | ZAc 116.383,00 | ZAc 108.215,00 | 1,09M |
| 2026-06-23 | ZAc 115.513,00 | -2,55 % | ZAc 114.000,00 | ZAc 116.668,00 | ZAc 112.170,00 | 804,59K |
| 2026-06-22 | ZAc 118.533,00 | +2,67 % | ZAc 116.920,00 | ZAc 119.918,00 | ZAc 116.537,00 | 467,65K |
| 2026-06-19 | ZAc 115.447,00 | -8,75 % | ZAc 124.000,00 | ZAc 123.589,00 | ZAc 113.261,00 | 2,36M |
| 2026-06-18 | ZAc 126.521,00 | -2,19 % | ZAc 128.000,00 | ZAc 128.387,00 | ZAc 120.781,00 | 2,39M |
| 2026-06-17 | ZAc 129.355,00 | -1,45 % | ZAc 128.077,00 | ZAc 131.911,00 | ZAc 127.868,00 | 737,19K |
| 2026-06-15 | ZAc 131.255,00 | +9,74 % | ZAc 124.496,00 | ZAc 136.727,00 | ZAc 124.542,00 | 1,29M |
| 2026-06-12 | ZAc 119.600,00 | +5,28 % | ZAc 117.264,00 | ZAc 121.073,00 | ZAc 115.580,00 | 1,03M |
| 2026-06-11 | ZAc 113.600,00 | +1,10 % | ZAc 111.479,00 | ZAc 114.460,00 | ZAc 110.007,00 | 738,15K |
| 2026-06-10 | ZAc 112.363,00 | -4,89 % | ZAc 115.500,00 | ZAc 116.142,00 | ZAc 110.501,00 | 910,53K |
| 2026-06-09 | ZAc 118.140,00 | +1,17 % | ZAc 115.505,00 | ZAc 121.151,00 | ZAc 114.853,00 | 1,75M |
| 2026-06-08 | ZAc 116.770,00 | -1,35 % | ZAc 115.539,00 | ZAc 155.420,00 | ZAc 114.755,00 | 932,77K |
| 2026-06-05 | ZAc 118.366,00 | -8,47 % | ZAc 129.000,00 | ZAc 129.758,00 | ZAc 117.363,00 | 683,30K |
| 2026-06-04 | ZAc 129.317,00 | -0,53 % | ZAc 128.816,00 | ZAc 131.871,00 | ZAc 126.945,00 | 818,82K |
| 2026-06-03 | ZAc 130.000,00 | -1,89 % | ZAc 132.400,00 | ZAc 132.512,00 | ZAc 127.140,00 | 671,45K |
| 2026-06-02 | ZAc 132.500,00 | +1,60 % | ZAc 132.440,00 | ZAc 135.713,00 | ZAc 129.963,00 | 600,02K |
| 2026-06-01 | ZAc 130.413,00 | -3,40 % | ZAc 135.226,00 | ZAc 136.175,00 | ZAc 129.357,00 | 496,18K |
| 2026-05-29 | ZAc 135.000,00 | -0,20 % | ZAc 137.229,00 | ZAc 139.863,00 | ZAc 133.332,00 | 1,42M |
| 2026-05-28 | ZAc 135.277,00 | -0,60 % | ZAc 131.962,00 | ZAc 135.955,00 | ZAc 131.288,00 | 504,33K |
| 2026-05-27 | ZAc 136.099,00 | -0,67 % | ZAc 135.125,00 | ZAc 137.971,00 | ZAc 133.625,00 | 434,95K |
| 2026-05-26 | ZAc 137.022,00 | -1,32 % | ZAc 135.500,00 | ZAc 138.651,00 | ZAc 133.519,00 | 433,15K |