Vodacom Group Limited VOD
JSE · Südafrika · Kommunikation
ZAc 14.817,00-118,00 (-0,79 %)
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 14.861,00 | -0,50 % | ZAc 14.900,00 | ZAc 15.012,00 | ZAc 14.610,00 | 640,83K |
| 2026-09-30 | ZAc 14.935,00 | -2,23 % | ZAc 15.393,00 | ZAc 15.388,00 | ZAc 14.925,00 | 2,36M |
| 2026-09-29 | ZAc 15.275,00 | +1,48 % | ZAc 15.100,00 | ZAc 15.275,00 | ZAc 15.035,00 | 1,85M |
| 2026-09-28 | ZAc 15.052,00 | -0,32 % | ZAc 14.901,00 | ZAc 15.298,00 | ZAc 14.917,00 | 1,51M |
| 2026-09-25 | ZAc 15.100,00 | +0,61 % | ZAc 15.000,00 | ZAc 15.100,00 | ZAc 14.902,00 | 1,12M |
| 2026-09-23 | ZAc 15.008,00 | -1,19 % | ZAc 15.393,00 | ZAc 15.188,00 | ZAc 15.003,00 | 1,45M |
| 2026-09-22 | ZAc 15.189,00 | -0,08 % | ZAc 15.340,00 | ZAc 15.293,00 | ZAc 15.137,00 | 982,49K |
| 2026-09-21 | ZAc 15.201,00 | -0,01 % | ZAc 15.100,00 | ZAc 15.416,00 | ZAc 15.130,00 | 887,02K |
| 2026-09-18 | ZAc 15.202,00 | -1,63 % | ZAc 15.454,00 | ZAc 15.587,00 | ZAc 15.146,00 | 3,71M |
| 2026-09-17 | ZAc 15.454,00 | +0,21 % | ZAc 15.500,00 | ZAc 15.509,00 | ZAc 15.290,00 | 4,35M |
| 2026-09-16 | ZAc 15.421,00 | -1,15 % | ZAc 15.300,00 | ZAc 15.516,00 | ZAc 15.179,00 | 1,90M |
| 2026-09-15 | ZAc 15.600,00 | -0,61 % | ZAc 15.806,00 | ZAc 15.830,00 | ZAc 15.100,00 | 2,64M |
| 2026-09-14 | ZAc 15.695,00 | +1,89 % | ZAc 15.500,00 | ZAc 15.805,00 | ZAc 15.325,00 | 1,57M |
| 2026-09-11 | ZAc 15.404,00 | +2,08 % | ZAc 15.500,00 | ZAc 15.454,00 | ZAc 15.188,00 | 1,65M |
| 2026-09-10 | ZAc 15.090,00 | -1,77 % | ZAc 15.380,00 | ZAc 15.602,00 | ZAc 15.062,00 | 1,43M |
| 2026-09-09 | ZAc 15.362,00 | +1,02 % | ZAc 15.328,00 | ZAc 15.372,00 | ZAc 15.060,00 | 1,14M |
| 2026-09-08 | ZAc 15.207,00 | +0,90 % | ZAc 15.200,00 | ZAc 15.207,00 | ZAc 14.959,00 | 1,27M |
| 2026-09-07 | ZAc 15.071,00 | +0,33 % | ZAc 14.880,00 | ZAc 15.201,00 | ZAc 15.020,00 | 1,61M |
| 2026-09-04 | ZAc 15.021,00 | -0,29 % | ZAc 15.000,00 | ZAc 15.131,00 | ZAc 14.889,00 | 1,22M |
| 2026-09-03 | ZAc 15.065,00 | +1,87 % | ZAc 14.644,00 | ZAc 15.280,00 | ZAc 14.700,00 | 2,59M |
| 2026-09-02 | ZAc 14.788,00 | +0,20 % | ZAc 14.550,00 | ZAc 14.906,00 | ZAc 14.684,00 | 2,18M |
| 2026-09-01 | ZAc 14.758,00 | -1,24 % | ZAc 14.600,00 | ZAc 14.993,00 | ZAc 14.727,00 | 2,28M |
| 2026-08-31 | ZAc 14.943,00 | +0,25 % | ZAc 14.600,00 | ZAc 15.053,00 | ZAc 14.700,00 | 3,89M |
| 2026-08-28 | ZAc 14.906,00 | +0,79 % | ZAc 14.926,00 | ZAc 15.169,00 | ZAc 14.899,00 | 1,22M |
| 2026-08-27 | ZAc 14.789,00 | +0,89 % | ZAc 14.890,00 | ZAc 14.972,00 | ZAc 14.730,00 | 1,79M |
| 2026-08-26 | ZAc 14.658,00 | +0,29 % | ZAc 14.676,00 | ZAc 14.740,00 | ZAc 14.499,00 | 1,61M |
| 2026-08-25 | ZAc 14.615,00 | +0,39 % | ZAc 14.580,00 | ZAc 14.688,00 | ZAc 14.444,00 | 1,75M |
| 2026-08-24 | ZAc 14.558,00 | -0,58 % | ZAc 14.940,00 | ZAc 15.082,00 | ZAc 14.558,00 | 1,68M |
| 2026-08-21 | ZAc 14.643,00 | -0,95 % | ZAc 14.750,00 | ZAc 14.894,00 | ZAc 14.605,00 | 2,21M |
| 2026-08-20 | ZAc 14.783,00 | -1,30 % | ZAc 14.710,00 | ZAc 14.950,00 | ZAc 14.594,00 | 3,02M |
| 2026-08-19 | ZAc 14.977,00 | +1,02 % | ZAc 14.887,00 | ZAc 14.977,00 | ZAc 14.740,00 | 1,71M |
| 2026-08-18 | ZAc 14.826,00 | +0,01 % | ZAc 14.895,00 | ZAc 14.999,00 | ZAc 14.820,00 | 3,03M |
| 2026-08-17 | ZAc 14.824,00 | -1,21 % | ZAc 14.862,00 | ZAc 15.085,00 | ZAc 14.761,00 | 1,82M |
| 2026-08-14 | ZAc 15.005,00 | +0,23 % | ZAc 15.300,00 | ZAc 15.146,00 | ZAc 14.892,00 | 1,76M |
| 2026-08-13 | ZAc 14.971,00 | -1,64 % | ZAc 15.100,00 | ZAc 15.318,00 | ZAc 14.885,00 | 2,93M |
| 2026-08-12 | ZAc 15.220,00 | -0,68 % | ZAc 15.777,00 | ZAc 15.505,00 | ZAc 15.220,00 | 2,73M |
| 2026-08-11 | ZAc 15.324,00 | -2,79 % | ZAc 15.865,00 | ZAc 15.856,00 | ZAc 15.324,00 | 2,06M |
| 2026-08-07 | ZAc 15.763,00 | -1,79 % | ZAc 15.901,00 | ZAc 16.006,00 | ZAc 15.610,00 | 3,38M |
| 2026-08-06 | ZAc 16.050,00 | +0,78 % | ZAc 16.000,00 | ZAc 16.315,00 | ZAc 15.990,00 | 6,34M |
| 2026-08-05 | ZAc 15.925,00 | -0,47 % | ZAc 15.855,00 | ZAc 16.050,00 | ZAc 15.810,00 | 2,97M |
| 2026-08-04 | ZAc 16.000,00 | -0,62 % | ZAc 16.148,00 | ZAc 16.157,00 | ZAc 15.950,00 | 2,19M |
| 2026-08-03 | ZAc 16.100,00 | +0,60 % | ZAc 16.150,00 | ZAc 16.216,00 | ZAc 15.877,00 | 2,02M |
| 2026-07-31 | ZAc 16.004,00 | +0,03 % | ZAc 15.998,00 | ZAc 16.052,00 | ZAc 15.794,00 | 3,84M |
| 2026-07-30 | ZAc 16.000,00 | +2,47 % | ZAc 15.720,00 | ZAc 16.061,00 | ZAc 15.466,00 | 2,58M |
| 2026-07-29 | ZAc 15.614,00 | -0,69 % | ZAc 15.600,00 | ZAc 15.800,00 | ZAc 15.508,00 | 1,54M |
| 2026-07-28 | ZAc 15.723,00 | -0,14 % | ZAc 15.422,00 | ZAc 15.845,00 | ZAc 15.410,00 | 2,36M |
| 2026-07-27 | ZAc 15.745,00 | +2,43 % | ZAc 15.300,00 | ZAc 15.850,00 | ZAc 14.548,00 | 3,11M |
| 2026-07-24 | ZAc 15.372,00 | +0,99 % | ZAc 15.010,00 | ZAc 15.446,00 | ZAc 15.152,00 | 1,45M |
| 2026-07-23 | ZAc 15.222,00 | -2,52 % | ZAc 15.700,00 | ZAc 15.568,00 | ZAc 15.202,00 | 1,89M |
| 2026-07-22 | ZAc 15.616,00 | +2,43 % | ZAc 15.201,00 | ZAc 15.850,00 | ZAc 15.201,00 | 1,92M |
| 2026-07-21 | ZAc 15.246,00 | -0,05 % | ZAc 15.151,00 | ZAc 15.373,00 | ZAc 15.159,00 | 979,43K |
| 2026-07-20 | ZAc 15.253,00 | -2,84 % | ZAc 15.750,00 | ZAc 15.638,00 | ZAc 15.169,00 | 1,17M |
| 2026-07-17 | ZAc 15.699,00 | +0,87 % | ZAc 15.521,00 | ZAc 15.730,00 | ZAc 15.458,00 | 1,22M |
| 2026-07-16 | ZAc 15.563,00 | +0,23 % | ZAc 15.600,00 | ZAc 15.657,00 | ZAc 15.415,00 | 1,66M |
| 2026-07-15 | ZAc 15.528,00 | +0,02 % | ZAc 15.699,00 | ZAc 15.773,00 | ZAc 15.447,00 | 1,27M |
| 2026-07-14 | ZAc 15.525,00 | -0,05 % | ZAc 15.690,00 | ZAc 15.643,00 | ZAc 15.389,00 | 848,28K |
| 2026-07-13 | ZAc 15.532,00 | +1,79 % | ZAc 15.350,00 | ZAc 15.589,00 | ZAc 15.211,00 | 922,36K |
| 2026-07-10 | ZAc 15.259,00 | +1,71 % | ZAc 14.710,00 | ZAc 15.327,00 | ZAc 15.094,00 | 718,51K |
| 2026-07-09 | ZAc 15.002,00 | +1,76 % | ZAc 14.855,00 | ZAc 15.097,00 | ZAc 14.783,00 | 1,05M |
| 2026-07-08 | ZAc 14.742,00 | -2,37 % | ZAc 15.000,00 | ZAc 15.250,00 | ZAc 14.477,00 | 2,04M |
| 2026-07-07 | ZAc 15.100,00 | -1,18 % | ZAc 15.189,00 | ZAc 15.246,00 | ZAc 15.100,00 | 1,17M |
| 2026-07-06 | ZAc 15.281,00 | +0,03 % | ZAc 15.277,00 | ZAc 15.395,00 | ZAc 15.189,00 | 1,15M |
| 2026-07-03 | ZAc 15.277,00 | +1,17 % | ZAc 14.801,00 | ZAc 15.341,00 | ZAc 15.064,00 | 730,47K |
| 2026-07-02 | ZAc 15.100,00 | +2,08 % | ZAc 15.100,00 | ZAc 15.154,00 | ZAc 14.803,00 | 1,14M |
| 2026-07-01 | ZAc 14.792,00 | -2,54 % | ZAc 15.208,00 | ZAc 15.171,00 | ZAc 14.692,00 | 1,52M |
| 2026-06-30 | ZAc 15.177,00 | +1,25 % | ZAc 15.099,00 | ZAc 15.177,00 | ZAc 14.884,00 | 2,09M |
| 2026-06-29 | ZAc 14.990,00 | -0,73 % | ZAc 15.100,00 | ZAc 15.383,00 | ZAc 14.987,00 | 1,51M |
| 2026-06-26 | ZAc 15.100,00 | -0,45 % | ZAc 15.100,00 | ZAc 15.225,00 | ZAc 14.938,00 | 2,39M |
| 2026-06-25 | ZAc 15.168,00 | +2,00 % | ZAc 14.635,00 | ZAc 15.201,00 | ZAc 14.727,00 | 1,90M |
| 2026-06-24 | ZAc 14.870,00 | +3,33 % | ZAc 14.498,00 | ZAc 15.000,00 | ZAc 14.471,00 | 1,84M |
| 2026-06-23 | ZAc 14.391,00 | -0,56 % | ZAc 14.378,00 | ZAc 14.496,50 | ZAc 14.250,00 | 1,02M |
| 2026-06-22 | ZAc 14.472,00 | -1,82 % | ZAc 14.892,00 | ZAc 14.837,00 | ZAc 14.460,00 | 1,82M |
| 2026-06-19 | ZAc 14.740,00 | +0,14 % | ZAc 14.500,00 | ZAc 14.966,00 | ZAc 14.625,00 | 4,73M |
| 2026-06-18 | ZAc 14.720,00 | +1,06 % | ZAc 14.649,00 | ZAc 14.728,00 | ZAc 14.400,00 | 4,65M |
| 2026-06-17 | ZAc 14.566,00 | -3,27 % | ZAc 14.800,00 | ZAc 14.768,00 | ZAc 14.322,00 | 1,87M |
| 2026-06-15 | ZAc 15.059,00 | +0,05 % | ZAc 15.449,00 | ZAc 15.264,00 | ZAc 14.902,00 | 1,60M |
| 2026-06-12 | ZAc 15.051,00 | -0,42 % | ZAc 15.214,00 | ZAc 15.450,00 | ZAc 14.978,00 | 1,83M |
| 2026-06-11 | ZAc 15.114,00 | +2,13 % | ZAc 14.950,00 | ZAc 15.217,00 | ZAc 14.770,00 | 1,54M |
| 2026-06-10 | ZAc 14.799,00 | -0,46 % | ZAc 14.894,00 | ZAc 14.949,00 | ZAc 14.718,00 | 1,25M |
| 2026-06-09 | ZAc 14.868,00 | -1,03 % | ZAc 14.801,00 | ZAc 15.220,00 | ZAc 14.888,00 | 1,19M |
| 2026-06-08 | ZAc 15.023,00 | -0,30 % | ZAc 15.000,00 | ZAc 15.281,00 | ZAc 14.889,00 | 910,22K |
| 2026-06-05 | ZAc 15.068,00 | -1,02 % | ZAc 15.310,00 | ZAc 15.448,00 | ZAc 15.068,00 | 1,54M |
| 2026-06-04 | ZAc 15.223,00 | +1,15 % | ZAc 15.080,00 | ZAc 15.267,00 | ZAc 15.040,00 | 1,25M |
| 2026-06-03 | ZAc 15.050,00 | -0,27 % | ZAc 15.090,00 | ZAc 15.203,00 | ZAc 14.932,00 | 1,28M |
| 2026-06-02 | ZAc 15.090,00 | +0,40 % | ZAc 15.020,00 | ZAc 15.338,00 | ZAc 14.900,00 | 1,66M |
| 2026-06-01 | ZAc 15.030,00 | -1,27 % | ZAc 15.100,00 | ZAc 15.154,00 | ZAc 14.981,00 | 1,09M |
| 2026-05-29 | ZAc 15.223,00 | -1,15 % | ZAc 15.602,00 | ZAc 15.556,00 | ZAc 15.185,00 | 3,87M |
| 2026-05-28 | ZAc 15.400,00 | +0,46 % | ZAc 15.341,00 | ZAc 15.524,00 | ZAc 15.216,00 | 1,17M |
| 2026-05-27 | ZAc 15.329,00 | +0,87 % | ZAc 15.124,00 | ZAc 15.329,00 | ZAc 15.127,00 | 1,48M |
| 2026-05-26 | ZAc 15.197,00 | -0,30 % | ZAc 15.360,00 | ZAc 15.360,00 | ZAc 15.085,00 | 1,43M |