46,990$
0,43%
Echtzeit-Aktienkurs Karooooo Ltd
Bid:
Ask:
Aktienkurse zur Karooooo Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 46,80 | 47,40 | 46,50 | 46,99 | 0,43% | 31.510,00 |
| 16.12.2025 | 46,05 | 47,41 | 46,05 | 46,79 | 1,67% | 37.163,00 |
| 15.12.2025 | 47,02 | 47,35 | 45,80 | 46,02 | -1,14% | 26.144,00 |
| 12.12.2025 | 47,25 | 47,97 | 46,55 | 46,55 | -1,77% | 20.860,00 |
| 11.12.2025 | 47,35 | 48,10 | 47,28 | 47,39 | -0,96% | 20.063,00 |
| 10.12.2025 | 47,28 | 48,11 | 46,14 | 47,85 | 1,77% | 23.539,00 |
| 09.12.2025 | 46,90 | 47,50 | 46,13 | 47,02 | 0,15% | 35.667,00 |
| 08.12.2025 | 46,92 | 47,04 | 45,58 | 46,95 | -0,38% | 58.748,00 |
| 05.12.2025 | 44,66 | 47,47 | 44,66 | 47,13 | 5,96% | 74.726,00 |
| 04.12.2025 | 45,40 | 45,88 | 44,44 | 44,48 | -2,84% | 29.093,00 |
| 03.12.2025 | 45,99 | 45,99 | 45,02 | 45,78 | -0,82% | 35.448,00 |
| 02.12.2025 | 45,20 | 46,77 | 45,12 | 46,16 | 2,97% | 62.614,00 |
| 01.12.2025 | 44,51 | 46,03 | 44,51 | 44,83 | -0,44% | 49.022,00 |
| 28.11.2025 | 45,34 | 45,71 | 44,80 | 45,03 | -0,18% | 16.983,00 |
| 26.11.2025 | 44,30 | 45,59 | 44,30 | 45,11 | 1,92% | 42.469,00 |
| 25.11.2025 | 43,63 | 44,49 | 43,42 | 44,26 | 2,29% | 24.927,00 |
| 24.11.2025 | 42,68 | 43,69 | 42,68 | 43,27 | 4,01% | 41.216,00 |
| 20.11.2025 | 42,34 | 42,48 | 41,42 | 41,60 | -0,91% | 63.373,00 |
| 19.11.2025 | 42,23 | 43,14 | 41,74 | 41,98 | -1,03% | 30.394,00 |
| 18.11.2025 | 42,80 | 43,60 | 41,88 | 42,42 | -1,13% | 33.540,00 |
| 17.11.2025 | 45,10 | 45,49 | 42,59 | 42,90 | -5,03% | 38.806,00 |
| 13.11.2025 | 45,31 | 45,72 | 44,52 | 45,17 | -0,44% | 36.212,00 |
| 12.11.2025 | 45,21 | 46,19 | 45,14 | 45,37 | 0,78% | 20.076,00 |
| 11.11.2025 | 45,41 | 46,15 | 45,00 | 45,02 | -1,90% | 25.517,00 |
| 10.11.2025 | 44,00 | 46,45 | 44,00 | 45,89 | 5,81% | 64.819,00 |
| 07.11.2025 | 43,59 | 44,96 | 42,96 | 43,37 | -1,69% | 58.272,00 |
| 06.11.2025 | 43,58 | 45,59 | 43,58 | 44,12 | 0,63% | 30.203,00 |
| 05.11.2025 | 43,54 | 44,98 | 43,10 | 43,84 | 0,53% | 36.197,00 |
| 04.11.2025 | 43,70 | 45,23 | 43,28 | 43,61 | -1,18% | 70.987,00 |
| 03.11.2025 | 44,36 | 45,30 | 43,76 | 44,13 | -0,88% | 73.769,00 |
| 31.10.2025 | 44,85 | 45,26 | 44,41 | 44,52 | -0,22% | 31.918,00 |
| 30.10.2025 | 44,37 | 45,20 | 44,30 | 44,62 | -0,76% | 48.439,00 |
| 29.10.2025 | 45,00 | 45,95 | 44,50 | 44,96 | -0,73% | 42.177,00 |
| 28.10.2025 | 45,79 | 47,01 | 45,04 | 45,29 | -1,09% | 40.688,00 |
| 27.10.2025 | 47,17 | 47,48 | 44,24 | 45,79 | -1,29% | 80.295,00 |
| 24.10.2025 | 46,21 | 46,63 | 45,53 | 46,39 | 0,85% | 62.783,00 |
| 23.10.2025 | 46,00 | 46,50 | 45,19 | 46,00 | 1,81% | 44.134,00 |
| 22.10.2025 | 46,28 | 46,91 | 44,50 | 45,18 | -2,28% | 50.170,00 |
| 21.10.2025 | 44,87 | 46,58 | 44,38 | 46,24 | 5,32% | 98.222,00 |
| 20.10.2025 | 45,08 | 46,23 | 43,53 | 43,90 | -2,01% | 83.745,00 |
| 17.10.2025 | 43,73 | 45,57 | 43,36 | 44,80 | 1,31% | 87.334,00 |
| 16.10.2025 | 47,90 | 49,45 | 44,01 | 44,22 | -5,91% | 112.951,00 |
| 15.10.2025 | 50,00 | 52,49 | 47,00 | 47,00 | -16,67% | 266.375,00 |
| 14.10.2025 | 52,51 | 56,53 | 52,50 | 56,40 | 7,41% | 105.429,00 |
| 13.10.2025 | 52,37 | 53,30 | 51,55 | 52,51 | 1,72% | 36.938,00 |
| 10.10.2025 | 53,84 | 54,25 | 51,48 | 51,62 | -4,03% | 41.242,00 |
| 09.10.2025 | 54,00 | 54,19 | 53,50 | 53,79 | -1,38% | 24.127,00 |
| 08.10.2025 | 54,40 | 54,74 | 53,78 | 54,54 | -0,51% | 29.167,00 |
| 07.10.2025 | 55,20 | 55,45 | 53,51 | 54,82 | -0,09% | 38.641,00 |
| 06.10.2025 | 57,55 | 58,45 | 54,29 | 54,87 | -4,81% | 82.361,00 |
| 02.10.2025 | 57,23 | 57,73 | 56,79 | 57,64 | 0,72% | 37.269,00 |
| 01.10.2025 | 57,12 | 57,50 | 56,85 | 57,23 | 0,07% | 37.544,00 |
| 30.09.2025 | 59,40 | 59,40 | 56,34 | 57,19 | -5,31% | 68.648,00 |
| 29.09.2025 | 56,80 | 60,53 | 55,85 | 60,40 | 6,60% | 151.921,00 |
| 26.09.2025 | 56,46 | 56,69 | 55,42 | 56,66 | 0,25% | 37.800,00 |
| 25.09.2025 | 55,19 | 56,83 | 54,71 | 56,52 | 1,93% | 60.734,00 |
| 24.09.2025 | 55,81 | 56,00 | 55,01 | 55,45 | -0,63% | 22.817,00 |
| 23.09.2025 | 56,49 | 56,70 | 55,60 | 55,80 | -1,59% | 34.271,00 |
| 22.09.2025 | 56,05 | 56,70 | 55,70 | 56,70 | 0,05% | 42.918,00 |
| 19.09.2025 | 56,20 | 56,87 | 56,19 | 56,67 | 1,12% | 64.053,00 |
| 18.09.2025 | 55,31 | 57,20 | 55,31 | 56,04 | 1,32% | 42.172,00 |
| 17.09.2025 | 54,56 | 55,53 | 53,60 | 55,31 | 0,60% | 30.209,00 |
| 16.09.2025 | 55,00 | 55,00 | 53,50 | 54,98 | 0,33% | 27.843,00 |
| 15.09.2025 | 54,56 | 54,80 | 53,96 | 54,80 | 0,06% | 27.747,00 |
| 12.09.2025 | 54,92 | 55,03 | 53,35 | 54,77 | -1,06% | 29.050,00 |
| 11.09.2025 | 55,06 | 55,39 | 53,73 | 55,35 | -0,32% | 32.239,00 |
| 10.09.2025 | 54,48 | 55,61 | 54,14 | 55,53 | 2,62% | 27.719,00 |
| 09.09.2025 | 54,80 | 54,80 | 53,62 | 54,11 | -1,35% | 23.071,00 |
| 08.09.2025 | 53,58 | 55,00 | 53,00 | 54,85 | 3,53% | 76.442,00 |
| 05.09.2025 | 52,38 | 53,04 | 52,00 | 52,98 | 1,15% | 38.018,00 |
| 04.09.2025 | 51,97 | 52,48 | 51,88 | 52,38 | 1,08% | 27.797,00 |
| 03.09.2025 | 52,05 | 52,75 | 51,66 | 51,82 | -0,44% | 33.097,00 |
| 02.09.2025 | 52,65 | 54,71 | 52,04 | 52,05 | -1,15% | 58.616,00 |
| 29.08.2025 | 52,86 | 52,99 | 52,04 | 52,66 | 0,24% | 41.371,00 |
| 28.08.2025 | 52,05 | 52,73 | 51,68 | 52,53 | 1,77% | 36.765,00 |
| 27.08.2025 | 51,49 | 52,21 | 51,19 | 51,62 | 0,90% | 42.228,00 |
| 26.08.2025 | 50,33 | 51,30 | 50,23 | 51,16 | 2,17% | 38.300,00 |
| 25.08.2025 | 50,50 | 51,20 | 49,80 | 50,07 | -1,81% | 71.889,00 |
| 22.08.2025 | 48,12 | 51,46 | 47,96 | 51,00 | 6,80% | 76.985,00 |
| 21.08.2025 | 47,20 | 47,85 | 46,62 | 47,75 | 1,17% | 24.650,00 |
| 20.08.2025 | 47,35 | 47,37 | 46,54 | 47,20 | -0,11% | 47.252,00 |
| 19.08.2025 | 47,99 | 48,07 | 46,91 | 47,25 | -1,11% | 52.591,00 |
| 18.08.2025 | 47,45 | 48,03 | 47,05 | 47,78 | 1,31% | 82.742,00 |
| 15.08.2025 | 47,00 | 47,84 | 46,41 | 47,16 | -1,54% | 88.205,00 |
| 14.08.2025 | 47,21 | 48,65 | 47,00 | 47,90 | 1,27% | 73.355,00 |
| 13.08.2025 | 46,99 | 47,77 | 46,79 | 47,30 | 0,67% | 33.454,00 |
| 12.08.2025 | 46,69 | 47,34 | 46,50 | 46,99 | 1,24% | 29.382,00 |
| 11.08.2025 | 47,31 | 47,78 | 46,41 | 46,41 | -0,96% | 38.121,00 |
| 08.08.2025 | 46,77 | 47,73 | 46,51 | 46,86 | 1,25% | 57.629,00 |
| 07.08.2025 | 46,50 | 47,79 | 45,83 | 46,28 | 0,41% | 70.320,00 |
| 06.08.2025 | 45,53 | 46,40 | 45,06 | 46,09 | 2,10% | 59.573,00 |
| 05.08.2025 | 45,13 | 46,00 | 44,60 | 45,14 | -0,09% | 64.417,00 |
| 04.08.2025 | 44,77 | 45,79 | 44,76 | 45,18 | 0,76% | 46.525,00 |
| 01.08.2025 | 45,25 | 45,93 | 44,32 | 44,84 | -2,25% | 55.341,00 |
| 31.07.2025 | 46,76 | 46,76 | 45,42 | 45,87 | -1,23% | 101.367,00 |
| 30.07.2025 | 46,42 | 47,25 | 46,04 | 46,44 | -1,09% | 48.309,00 |
| 29.07.2025 | 47,87 | 48,00 | 46,53 | 46,95 | -2,55% | 73.354,00 |
| 28.07.2025 | 47,94 | 48,71 | 47,43 | 48,18 | 0,50% | 47.015,00 |
| 25.07.2025 | 48,07 | 48,07 | 46,76 | 47,94 | 0,33% | 56.673,00 |
| 24.07.2025 | 48,12 | 49,98 | 47,11 | 47,78 | -1,75% | 70.172,00 |