Vukile Property Fund Limited VKE
JSE · Südafrika · Finanzen
ZAc 2.435,00-15,00 (-0,61 %)
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 2.438,00 | -0,49 % | ZAc 2.436,00 | ZAc 2.442,00 | ZAc 2.417,00 | 932,88K |
| 2026-09-30 | ZAc 2.450,00 | +0,66 % | ZAc 2.417,00 | ZAc 2.469,00 | ZAc 2.417,00 | 12,55M |
| 2026-09-29 | ZAc 2.434,00 | +0,33 % | ZAc 2.380,00 | ZAc 2.445,00 | ZAc 2.418,00 | 4,42M |
| 2026-09-28 | ZAc 2.426,00 | -0,08 % | ZAc 2.430,00 | ZAc 2.448,00 |
| ZAc 2.409,00 |
| 5,27M |
| 2026-09-25 | ZAc 2.428,00 | +0,66 % | ZAc 2.376,00 | ZAc 2.436,00 | ZAc 2.393,00 | 1,31M |
| 2026-09-23 | ZAc 2.412,00 | -0,33 % | ZAc 2.470,00 | ZAc 2.449,00 | ZAc 2.393,00 | 5,77M |
| 2026-09-22 | ZAc 2.420,00 | +0,96 % | ZAc 2.395,00 | ZAc 2.430,00 | ZAc 2.382,00 | 4,64M |
| 2026-09-21 | ZAc 2.397,00 | -0,50 % | ZAc 2.315,00 | ZAc 2.413,00 | ZAc 2.392,00 | 1,08M |
| 2026-09-18 | ZAc 2.409,00 | +1,86 % | ZAc 2.368,00 | ZAc 2.422,00 | ZAc 2.358,00 | 29,65M |
| 2026-09-17 | ZAc 2.365,00 | +0,42 % | ZAc 2.316,00 | ZAc 2.382,00 | ZAc 2.310,00 | 3,75M |
| 2026-09-16 | ZAc 2.355,00 | -0,38 % | ZAc 2.315,00 | ZAc 2.362,00 | ZAc 2.342,00 | 1,13M |
| 2026-09-15 | ZAc 2.364,00 | +1,24 % | ZAc 2.315,00 | ZAc 2.364,00 | ZAc 2.300,00 | 3,49M |
| 2026-09-14 | ZAc 2.335,00 | -1,10 % | ZAc 2.352,00 | ZAc 2.364,00 | ZAc 2.319,00 | 1,23M |
| 2026-09-11 | ZAc 2.361,00 | 0,00 % | ZAc 2.352,00 | ZAc 2.380,00 | ZAc 2.354,00 | 1,43M |
| 2026-09-10 | ZAc 2.361,00 | -0,80 % | ZAc 2.370,00 | ZAc 2.397,00 | ZAc 2.352,00 | 2,10M |
| 2026-09-09 | ZAc 2.380,00 | -0,79 % | ZAc 2.404,00 | ZAc 2.405,00 | ZAc 2.373,00 | 2,50M |
| 2026-09-08 | ZAc 2.399,00 | +0,21 % | ZAc 2.420,00 | ZAc 2.404,00 | ZAc 2.374,00 | 2,14M |
| 2026-09-07 | ZAc 2.394,00 | -0,29 % | ZAc 2.470,00 | ZAc 2.425,00 | ZAc 2.390,00 | 1,81M |
| 2026-09-04 | ZAc 2.401,00 | +0,46 % | ZAc 2.352,00 | ZAc 2.418,00 | ZAc 2.364,00 | 4,71M |
| 2026-09-03 | ZAc 2.390,00 | +1,14 % | ZAc 2.352,00 | ZAc 2.407,00 | ZAc 2.353,00 | 2,76M |
| 2026-09-02 | ZAc 2.363,00 | +0,08 % | ZAc 2.345,00 | ZAc 2.380,00 | ZAc 2.340,00 | 1,58M |
| 2026-09-01 | ZAc 2.361,00 | +0,55 % | ZAc 2.367,00 | ZAc 2.374,00 | ZAc 2.354,00 | 1,04M |
| 2026-08-31 | ZAc 2.348,00 | -1,76 % | ZAc 2.387,00 | ZAc 2.400,00 | ZAc 2.348,00 | 3,53M |
| 2026-08-28 | ZAc 2.390,00 | 0,00 % | ZAc 2.394,00 | ZAc 2.420,00 | ZAc 2.385,00 | 3,95M |
| 2026-08-27 | ZAc 2.390,00 | +0,63 % | ZAc 2.387,00 | ZAc 2.396,00 | ZAc 2.374,00 | 926,93K |
| 2026-08-26 | ZAc 2.375,00 | -0,63 % | ZAc 2.440,00 | ZAc 2.430,00 | ZAc 2.375,00 | 841,90K |
| 2026-08-25 | ZAc 2.390,00 | +0,38 % | ZAc 2.377,00 | ZAc 2.401,00 | ZAc 2.369,00 | 5,25M |
| 2026-08-24 | ZAc 2.381,00 | -1,20 % | ZAc 2.390,00 | ZAc 2.408,00 | ZAc 2.375,00 | 2,63M |
| 2026-08-21 | ZAc 2.410,00 | -0,62 % | ZAc 2.428,00 | ZAc 2.454,00 | ZAc 2.401,00 | 1,57M |
| 2026-08-20 | ZAc 2.425,00 | -0,41 % | ZAc 2.450,00 | ZAc 2.450,00 | ZAc 2.406,00 | 1,70M |
| 2026-08-19 | ZAc 2.435,00 | -0,29 % | ZAc 2.435,00 | ZAc 2.449,00 | ZAc 2.417,00 | 1,03M |
| 2026-08-18 | ZAc 2.442,00 | -1,37 % | ZAc 2.511,00 | ZAc 2.511,00 | ZAc 2.442,00 | 395,23K |
| 2026-08-17 | ZAc 2.476,00 | +0,16 % | ZAc 2.493,00 | ZAc 2.493,00 | ZAc 2.455,00 | 2,04M |
| 2026-08-14 | ZAc 2.472,00 | -1,24 % | ZAc 2.545,00 | ZAc 2.545,00 | ZAc 2.468,00 | 1,68M |
| 2026-08-13 | ZAc 2.503,00 | +0,85 % | ZAc 2.460,00 | ZAc 2.511,00 | ZAc 2.468,00 | 2,72M |
| 2026-08-12 | ZAc 2.482,00 | -0,36 % | ZAc 2.550,00 | ZAc 2.506,00 | ZAc 2.474,00 | 1,69M |
| 2026-08-11 | ZAc 2.491,00 | -0,32 % | ZAc 2.516,00 | ZAc 2.517,00 | ZAc 2.478,00 | 1,13M |
| 2026-08-07 | ZAc 2.499,00 | 0,00 % | ZAc 2.450,00 | ZAc 2.514,00 | ZAc 2.466,00 | 1,08M |
| 2026-08-06 | ZAc 2.499,00 | +0,48 % | ZAc 2.450,00 | ZAc 2.510,00 | ZAc 2.480,00 | 1,74M |
| 2026-08-05 | ZAc 2.487,00 | +0,08 % | ZAc 2.512,00 | ZAc 2.512,00 | ZAc 2.471,00 | 1,57M |
| 2026-08-04 | ZAc 2.485,00 | -1,27 % | ZAc 2.509,00 | ZAc 2.536,00 | ZAc 2.470,00 | 1,04M |
| 2026-08-03 | ZAc 2.517,00 | -0,20 % | ZAc 2.435,00 | ZAc 2.535,00 | ZAc 2.497,00 | 2,22M |
| 2026-07-31 | ZAc 2.522,00 | +2,52 % | ZAc 2.500,00 | ZAc 2.529,00 | ZAc 2.446,00 | 2,06M |
| 2026-07-30 | ZAc 2.460,00 | 0,00 % | ZAc 2.500,00 | ZAc 2.477,00 | ZAc 2.431,00 | 1,05M |
| 2026-07-29 | ZAc 2.460,00 | +0,65 % | ZAc 2.451,00 | ZAc 2.464,00 | ZAc 2.436,00 | 834,06K |
| 2026-07-28 | ZAc 2.444,00 | +1,75 % | ZAc 2.440,00 | ZAc 2.479,00 | ZAc 2.411,00 | 1,64M |
| 2026-07-27 | ZAc 2.402,00 | +0,67 % | ZAc 2.426,00 | ZAc 2.424,00 | ZAc 2.398,00 | 1,76M |
| 2026-07-24 | ZAc 2.386,00 | -0,46 % | ZAc 2.386,00 | ZAc 2.408,00 | ZAc 2.385,00 | 1,16M |
| 2026-07-23 | ZAc 2.397,00 | -1,44 % | ZAc 2.400,00 | ZAc 2.428,00 | ZAc 2.387,00 | 1,59M |
| 2026-07-22 | ZAc 2.432,00 | -1,38 % | ZAc 2.467,00 | ZAc 2.468,00 | ZAc 2.432,00 | 2,39M |
| 2026-07-21 | ZAc 2.466,00 | -0,32 % | ZAc 2.494,00 | ZAc 2.496,00 | ZAc 2.452,00 | 1,43M |
| 2026-07-20 | ZAc 2.474,00 | -0,04 % | ZAc 2.496,00 | ZAc 2.490,00 | ZAc 2.441,00 | 2,81M |
| 2026-07-17 | ZAc 2.475,00 | +0,12 % | ZAc 2.477,00 | ZAc 2.479,00 | ZAc 2.453,00 | 1,13M |
| 2026-07-16 | ZAc 2.472,00 | +0,08 % | ZAc 2.485,00 | ZAc 2.485,00 | ZAc 2.448,00 | 937,10K |
| 2026-07-15 | ZAc 2.470,00 | -0,68 % | ZAc 2.487,00 | ZAc 2.487,00 | ZAc 2.454,00 | 1,43M |
| 2026-07-14 | ZAc 2.487,00 | -0,92 % | ZAc 2.515,00 | ZAc 2.515,00 | ZAc 2.443,00 | 2,07M |
| 2026-07-13 | ZAc 2.510,00 | +1,62 % | ZAc 2.490,00 | ZAc 2.510,00 | ZAc 2.453,00 | 3,43M |
| 2026-07-10 | ZAc 2.470,00 | +2,83 % | ZAc 2.355,00 | ZAc 2.470,00 | ZAc 2.408,00 | 2,56M |
| 2026-07-09 | ZAc 2.402,00 | +1,05 % | ZAc 2.413,00 | ZAc 2.413,00 | ZAc 2.351,00 | 2,21M |
| 2026-07-08 | ZAc 2.377,00 | -5,11 % | ZAc 2.450,00 | ZAc 2.441,00 | ZAc 2.350,00 | 3,50M |
| 2026-07-07 | ZAc 2.505,00 | -0,67 % | ZAc 2.531,00 | ZAc 2.532,00 | ZAc 2.493,00 | 1,68M |
| 2026-07-06 | ZAc 2.522,00 | +1,00 % | ZAc 2.499,00 | ZAc 2.522,00 | ZAc 2.473,00 | 2,03M |
| 2026-07-03 | ZAc 2.497,00 | +0,77 % | ZAc 2.512,00 | ZAc 2.509,00 | ZAc 2.458,00 | 645,28K |
| 2026-07-02 | ZAc 2.478,00 | +0,94 % | ZAc 2.550,00 | ZAc 2.469,00 | ZAc 2.410,00 | 3,34M |
| 2026-07-01 | ZAc 2.455,00 | -1,41 % | ZAc 2.480,00 | ZAc 2.480,00 | ZAc 2.445,00 | 1,62M |
| 2026-06-30 | ZAc 2.490,00 | 0,00 % | ZAc 2.501,00 | ZAc 2.501,00 | ZAc 2.466,00 | 2,74M |
| 2026-06-29 | ZAc 2.490,00 | -1,74 % | ZAc 2.526,00 | ZAc 2.531,00 | ZAc 2.473,00 | 2,12M |
| 2026-06-26 | ZAc 2.534,00 | +0,28 % | ZAc 2.539,00 | ZAc 2.537,00 | ZAc 2.495,00 | 1,00M |
| 2026-06-25 | ZAc 2.527,00 | +0,72 % | ZAc 2.511,00 | ZAc 2.541,00 | ZAc 2.489,00 | 1,55M |
| 2026-06-24 | ZAc 2.509,00 | +0,80 % | ZAc 2.507,00 | ZAc 2.509,00 | ZAc 2.483,00 | 2,11M |
| 2026-06-23 | ZAc 2.489,00 | -0,64 % | ZAc 2.485,00 | ZAc 2.499,00 | ZAc 2.476,00 | 4,71M |
| 2026-06-22 | ZAc 2.505,00 | +1,17 % | ZAc 2.476,00 | ZAc 2.510,00 | ZAc 2.460,00 | 2,53M |
| 2026-06-19 | ZAc 2.476,00 | +1,68 % | ZAc 2.430,00 | ZAc 2.476,00 | ZAc 2.419,00 | 7,67M |
| 2026-06-18 | ZAc 2.435,00 | +0,41 % | ZAc 2.315,00 | ZAc 2.450,00 | ZAc 2.388,00 | 3,34M |
| 2026-06-17 | ZAc 2.425,00 | -0,41 % | ZAc 2.390,00 | ZAc 2.449,00 | ZAc 2.400,00 | 7,53M |
| 2026-06-15 | ZAc 2.435,00 | +3,66 % | ZAc 2.370,00 | ZAc 2.449,00 | ZAc 2.365,00 | 2,33M |
| 2026-06-12 | ZAc 2.349,00 | +1,03 % | ZAc 2.324,00 | ZAc 2.363,00 | ZAc 2.324,00 | 5,42M |
| 2026-06-11 | ZAc 2.325,00 | +0,22 % | ZAc 2.318,00 | ZAc 2.350,00 | ZAc 2.304,00 | 1,85M |
| 2026-06-10 | ZAc 2.320,00 | +0,22 % | ZAc 2.264,00 | ZAc 2.326,00 | ZAc 2.303,00 | 1,46M |
| 2026-06-09 | ZAc 2.315,00 | +0,78 % | ZAc 2.264,00 | ZAc 2.316,00 | ZAc 2.286,00 | 2,09M |
| 2026-06-08 | ZAc 2.297,00 | +0,31 % | ZAc 2.280,00 | ZAc 2.314,00 | ZAc 2.270,00 | 1,53M |
| 2026-06-05 | ZAc 2.290,00 | -1,12 % | ZAc 2.264,00 | ZAc 2.317,00 | ZAc 2.274,00 | 2,66M |
| 2026-06-04 | ZAc 2.316,00 | +0,70 % | ZAc 2.285,00 | ZAc 2.316,00 | ZAc 2.274,00 | 3,07M |
| 2026-06-03 | ZAc 2.300,00 | -0,69 % | ZAc 2.298,00 | ZAc 2.313,00 | ZAc 2.293,00 | 2,76M |
| 2026-06-02 | ZAc 2.316,00 | +0,26 % | ZAc 2.311,00 | ZAc 2.322,00 | ZAc 2.300,00 | 32,02M |
| 2026-06-01 | ZAc 2.310,00 | -0,77 % | ZAc 2.314,00 | ZAc 2.327,00 | ZAc 2.300,00 | 2,73M |
| 2026-05-29 | ZAc 2.328,00 | -0,72 % | ZAc 2.355,00 | ZAc 2.355,00 | ZAc 2.316,00 | 2,75M |
| 2026-05-28 | ZAc 2.345,00 | +0,21 % | ZAc 2.325,00 | ZAc 2.345,00 | ZAc 2.311,00 | 2,87M |
| 2026-05-27 | ZAc 2.340,00 | -1,02 % | ZAc 2.362,00 | ZAc 2.378,00 | ZAc 2.328,00 | 2,63M |
| 2026-05-26 | ZAc 2.364,00 | +0,13 % | ZAc 2.384,00 | ZAc 2.378,00 | ZAc 2.325,00 | 2,44M |