12,100€
2,54%
Echtzeit-Aktienkurs Absa Group Ltd.
Bid:
Ask:
Aktienkurse zur Absa Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 11,90 | 12,20 | 11,65 | 11,95 | 0,00% | - |
| 12.03.2026 | 12,40 | 12,50 | 11,90 | 11,95 | -4,02% | - |
| 11.03.2026 | 12,90 | 12,90 | 12,15 | 12,45 | -3,11% | - |
| 10.03.2026 | 12,50 | 13,50 | 12,50 | 12,85 | 2,80% | - |
| 09.03.2026 | 12,00 | 12,75 | 11,60 | 12,50 | 3,31% | - |
| 06.03.2026 | 12,90 | 12,95 | 12,00 | 12,10 | -5,84% | - |
| 05.03.2026 | 13,20 | 13,45 | 12,75 | 12,85 | -3,02% | - |
| 04.03.2026 | 13,10 | 13,40 | 12,85 | 13,25 | 0,00% | - |
| 03.03.2026 | 13,95 | 14,10 | 13,05 | 13,25 | -5,69% | - |
| 02.03.2026 | 14,25 | 14,25 | 13,80 | 14,05 | -3,10% | 1.880,00 |
| 27.02.2026 | 14,50 | 14,50 | 14,30 | 14,50 | 0,35% | - |
| 26.02.2026 | 14,50 | 14,70 | 14,35 | 14,45 | -1,03% | 4.384,00 |
| 25.02.2026 | 14,40 | 14,60 | 14,25 | 14,60 | 1,04% | - |
| 24.02.2026 | 14,45 | 14,50 | 14,05 | 14,45 | 0,35% | - |
| 23.02.2026 | 14,15 | 14,50 | 14,15 | 14,40 | 1,41% | - |
| 20.02.2026 | 14,10 | 14,25 | 14,05 | 14,20 | 1,07% | - |
| 19.02.2026 | 14,10 | 14,40 | 14,00 | 14,05 | -0,71% | - |
| 18.02.2026 | 13,90 | 14,40 | 13,90 | 14,15 | 2,17% | 47.000,00 |
| 17.02.2026 | 13,90 | 14,05 | 13,75 | 13,85 | -0,72% | - |
| 16.02.2026 | 13,90 | 14,20 | 13,80 | 13,95 | 0,72% | - |
| 13.02.2026 | 13,90 | 14,00 | 13,75 | 13,85 | 0,36% | - |
| 12.02.2026 | 13,90 | 14,15 | 13,80 | 13,80 | 0,73% | - |
| 11.02.2026 | 13,75 | 13,95 | 13,60 | 13,70 | -0,36% | - |
| 10.02.2026 | 13,60 | 13,80 | 13,35 | 13,75 | 0,73% | - |
| 09.02.2026 | 13,70 | 13,90 | 13,55 | 13,65 | 1,87% | - |
| 06.02.2026 | 13,50 | 13,55 | 13,25 | 13,40 | -0,37% | - |
| 05.02.2026 | 13,65 | 13,65 | 13,30 | 13,45 | -1,10% | - |
| 04.02.2026 | 13,95 | 13,95 | 13,55 | 13,60 | -0,73% | - |
| 03.02.2026 | 13,90 | 14,20 | 13,70 | 13,70 | -1,08% | - |
| 02.02.2026 | 13,35 | 13,90 | 12,95 | 13,85 | 2,97% | - |
| 30.01.2026 | 13,60 | 13,60 | 13,25 | 13,45 | -0,74% | - |
| 29.01.2026 | 13,30 | 13,70 | 13,30 | 13,55 | 1,88% | - |
| 28.01.2026 | 13,55 | 13,60 | 13,20 | 13,30 | -1,48% | - |
| 27.01.2026 | 13,30 | 13,60 | 12,70 | 13,50 | 1,89% | - |
| 26.01.2026 | 13,20 | 13,30 | 12,90 | 13,25 | 1,15% | - |
| 23.01.2026 | 13,40 | 13,45 | 13,05 | 13,10 | -0,76% | - |
| 22.01.2026 | 12,90 | 13,35 | 12,90 | 13,20 | 3,94% | 3.360,00 |
| 21.01.2026 | 12,80 | 12,95 | 12,65 | 12,70 | -0,78% | - |
| 20.01.2026 | 12,70 | 12,90 | 12,65 | 12,80 | 0,39% | - |
| 19.01.2026 | 12,70 | 12,90 | 12,70 | 12,75 | -0,78% | - |
| 16.01.2026 | 12,70 | 13,00 | 12,65 | 12,85 | 0,78% | - |
| 15.01.2026 | 12,50 | 12,90 | 12,50 | 12,75 | 1,19% | - |
| 14.01.2026 | 12,50 | 12,70 | 12,35 | 12,60 | 1,61% | - |
| 13.01.2026 | 12,65 | 12,70 | 12,40 | 12,40 | -1,98% | - |
| 12.01.2026 | 12,70 | 12,80 | 12,50 | 12,65 | -0,78% | - |
| 09.01.2026 | 12,80 | 12,80 | 12,60 | 12,75 | -0,39% | - |
| 08.01.2026 | 12,55 | 12,80 | 12,50 | 12,80 | 1,99% | - |
| 07.01.2026 | 12,70 | 12,80 | 12,55 | 12,55 | -1,57% | - |
| 06.01.2026 | 12,50 | 12,80 | 12,45 | 12,75 | 2,00% | - |
| 05.01.2026 | 12,55 | 12,55 | 12,35 | 12,50 | 0,00% | - |
| 02.01.2026 | 12,20 | 12,50 | 12,20 | 12,50 | 2,88% | - |
| 30.12.2025 | 12,20 | 12,20 | 12,10 | 12,15 | 3,85% | - |
| 29.12.2025 | 11,85 | 12,20 | 11,70 | 11,70 | 0,86% | - |
| 22.12.2025 | 12,05 | 12,10 | 11,60 | 11,60 | -3,73% | - |
| 19.12.2025 | 12,10 | 12,20 | 12,00 | 12,05 | 0,00% | - |
| 18.12.2025 | 12,05 | 12,20 | 12,00 | 12,05 | 2,55% | - |
| 17.12.2025 | 11,75 | 11,80 | 11,70 | 11,75 | 1,29% | - |
| 12.12.2025 | 11,50 | 11,65 | 11,40 | 11,60 | 4,50% | - |
| 09.12.2025 | 11,15 | 11,50 | 11,10 | 11,10 | 0,91% | - |
| 08.12.2025 | 11,30 | 11,50 | 11,00 | 11,00 | 0,46% | - |
| 05.12.2025 | 10,85 | 11,05 | 10,80 | 10,95 | 2,34% | - |
| 04.12.2025 | 11,05 | 11,10 | 10,70 | 10,70 | 0,00% | - |
| 03.12.2025 | 10,65 | 11,05 | 10,60 | 10,70 | -0,47% | - |
| 02.12.2025 | 10,65 | 10,80 | 10,55 | 10,75 | 2,87% | - |
| 01.12.2025 | 10,50 | 10,50 | 10,45 | 10,45 | 2,45% | - |
| 28.11.2025 | 10,50 | 10,60 | 10,20 | 10,20 | -0,97% | - |
| 26.11.2025 | 10,50 | 10,65 | 10,30 | 10,30 | 0,98% | - |
| 25.11.2025 | 10,50 | 10,55 | 10,20 | 10,20 | 2,00% | - |
| 24.11.2025 | 10,35 | 10,55 | 10,00 | 10,00 | -0,99% | - |
| 21.11.2025 | 10,45 | 10,55 | 10,10 | 10,10 | -2,88% | - |
| 20.11.2025 | 10,60 | 10,75 | 10,40 | 10,40 | -0,48% | - |
| 19.11.2025 | 10,45 | 10,50 | 10,40 | 10,45 | 3,47% | - |
| 18.11.2025 | 10,40 | 10,45 | 10,10 | 10,10 | -1,94% | - |
| 17.11.2025 | 10,45 | 10,75 | 10,30 | 10,30 | 1,98% | - |
| 14.11.2025 | 10,45 | 10,55 | 10,10 | 10,10 | -0,98% | - |
| 13.11.2025 | 10,40 | 10,80 | 10,20 | 10,20 | 2,00% | - |
| 12.11.2025 | 10,05 | 10,40 | 10,00 | 10,00 | 1,52% | - |
| 11.11.2025 | 10,13 | 10,25 | 9,85 | 9,85 | -0,51% | - |
| 10.11.2025 | 9,78 | 10,20 | 9,78 | 9,90 | 3,66% | - |
| 07.11.2025 | 9,83 | 9,90 | 9,55 | 9,55 | -3,29% | - |
| 06.11.2025 | 9,83 | 9,95 | 9,73 | 9,88 | 3,40% | - |
| 05.11.2025 | 9,63 | 9,85 | 9,55 | 9,55 | 2,14% | - |
| 04.11.2025 | 9,68 | 9,78 | 9,35 | 9,35 | -4,10% | - |
| 03.11.2025 | 9,65 | 9,85 | 9,65 | 9,75 | 3,17% | - |
| 31.10.2025 | 9,75 | 9,78 | 9,45 | 9,45 | 0,00% | - |
| 30.10.2025 | 9,90 | 9,90 | 9,45 | 9,45 | -1,05% | - |
| 29.10.2025 | 9,88 | 9,98 | 9,55 | 9,55 | 0,53% | - |
| 28.10.2025 | 9,60 | 9,88 | 9,50 | 9,50 | 1,60% | - |
| 27.10.2025 | 9,73 | 9,73 | 9,35 | 9,35 | -2,60% | - |
| 24.10.2025 | 9,68 | 9,73 | 9,55 | 9,60 | -0,26% | - |
| 23.10.2025 | 9,58 | 9,63 | 9,43 | 9,63 | 4,05% | - |
| 22.10.2025 | 9,48 | 9,58 | 9,25 | 9,25 | 0,54% | - |
| 21.10.2025 | 9,63 | 9,68 | 9,20 | 9,20 | -1,60% | - |
| 20.10.2025 | 9,53 | 9,68 | 9,35 | 9,35 | 1,08% | - |
| 16.10.2025 | 9,58 | 9,60 | 9,25 | 9,25 | -1,07% | - |
| 14.10.2025 | 9,63 | 9,68 | 9,35 | 9,35 | -1,06% | - |
| 13.10.2025 | 9,45 | 9,73 | 9,45 | 9,45 | -3,82% | - |
| 10.10.2025 | 9,58 | 9,88 | 9,58 | 9,83 | 3,97% | - |
| 09.10.2025 | 9,48 | 9,73 | 9,45 | 9,45 | 1,61% | - |
| 07.10.2025 | 9,48 | 9,58 | 9,30 | 9,30 | 0,00% | - |