11,950€
-3,24%
Echtzeit-Aktienkurs ABSA GROUP LTD. RC 2
Bid:
Ask:
Aktienkurse zur ABSA GROUP LTD. RC 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 11,60 | 11,85 | 11,55 | 11,70 | 0,00% | - |
| 04.05.2026 | 12,00 | 12,10 | 11,60 | 11,70 | -2,50% | 6.700,00 |
| 30.04.2026 | 11,60 | 12,00 | 11,60 | 12,00 | 1,69% | - |
| 29.04.2026 | 11,80 | 12,20 | 11,80 | 11,80 | -1,67% | - |
| 28.04.2026 | 11,90 | 12,10 | 11,70 | 12,00 | -0,83% | 3.900,00 |
| 27.04.2026 | 11,80 | 12,20 | 11,80 | 12,10 | 0,83% | 80,00 |
| 24.04.2026 | 11,90 | 12,15 | 11,90 | 12,00 | -0,83% | - |
| 23.04.2026 | 12,10 | 12,45 | 12,10 | 12,10 | -2,42% | - |
| 22.04.2026 | 12,30 | 12,65 | 12,30 | 12,40 | -3,13% | - |
| 21.04.2026 | 13,10 | 13,10 | 12,80 | 12,80 | -1,54% | 1.988,00 |
| 20.04.2026 | 13,20 | 13,20 | 12,70 | 13,00 | -0,76% | 8.250,00 |
| 17.04.2026 | 12,60 | 13,25 | 12,60 | 13,10 | 1,55% | 6.700,00 |
| 16.04.2026 | 12,80 | 13,15 | 12,80 | 12,90 | 0,00% | 6.000,00 |
| 15.04.2026 | 13,00 | 13,15 | 12,85 | 12,90 | -0,77% | - |
| 14.04.2026 | 12,90 | 13,20 | 12,80 | 13,00 | 1,56% | 1.880,00 |
| 13.04.2026 | 13,05 | 13,05 | 12,60 | 12,80 | -1,54% | 6.960,00 |
| 10.04.2026 | 12,80 | 13,15 | 12,80 | 13,00 | 0,00% | 56,00 |
| 09.04.2026 | 13,30 | 13,30 | 12,90 | 13,00 | -2,26% | 2.800,00 |
| 08.04.2026 | 12,40 | 13,45 | 12,30 | 13,30 | 9,02% | 2.225,00 |
| 07.04.2026 | 12,10 | 12,45 | 11,95 | 12,20 | 0,00% | 13,00 |
| 02.04.2026 | 12,20 | 12,30 | 11,90 | 12,20 | -1,61% | - |
| 01.04.2026 | 12,40 | 12,85 | 12,25 | 12,40 | 1,22% | - |
| 31.03.2026 | 11,80 | 12,40 | 11,80 | 12,25 | 2,08% | 120,00 |
| 30.03.2026 | 12,00 | 12,15 | 11,80 | 12,00 | -0,83% | - |
| 27.03.2026 | 12,25 | 12,35 | 11,80 | 12,10 | -0,82% | - |
| 26.03.2026 | 12,35 | 12,40 | 12,10 | 12,20 | -1,61% | 441,00 |
| 25.03.2026 | 12,15 | 12,45 | 12,10 | 12,40 | 3,33% | - |
| 24.03.2026 | 12,10 | 12,15 | 11,75 | 12,00 | 3,45% | - |
| 23.03.2026 | 11,50 | 12,15 | 11,25 | 11,60 | -3,33% | 8.500,00 |
| 20.03.2026 | 12,10 | 12,55 | 11,90 | 12,00 | 0,00% | - |
| 19.03.2026 | 11,95 | 12,00 | 11,60 | 12,00 | 0,84% | - |
| 18.03.2026 | 12,05 | 12,70 | 11,90 | 11,90 | -2,46% | - |
| 17.03.2026 | 12,00 | 12,20 | 11,80 | 12,20 | 0,83% | - |
| 16.03.2026 | 12,00 | 12,25 | 11,90 | 12,10 | 0,83% | - |
| 13.03.2026 | 12,00 | 12,20 | 11,65 | 12,00 | 0,00% | - |
| 12.03.2026 | 12,45 | 12,55 | 11,90 | 12,00 | -3,23% | 1.248,00 |
| 11.03.2026 | 12,90 | 12,90 | 12,15 | 12,40 | -2,36% | 1.600,00 |
| 10.03.2026 | 12,50 | 13,55 | 12,50 | 12,70 | -0,78% | 4.832,00 |
| 09.03.2026 | 12,05 | 12,80 | 11,55 | 12,80 | 4,92% | 12.714,00 |
| 06.03.2026 | 12,95 | 13,05 | 11,95 | 12,20 | -5,43% | 14,00 |
| 05.03.2026 | 13,30 | 13,75 | 12,80 | 12,90 | -3,01% | 3.000,00 |
| 04.03.2026 | 13,15 | 13,35 | 12,85 | 13,30 | 1,53% | 4.132,00 |
| 03.03.2026 | 14,05 | 14,15 | 13,00 | 13,10 | -7,09% | 2.040,00 |
| 02.03.2026 | 14,50 | 14,50 | 13,80 | 14,10 | -2,08% | 6.000,00 |
| 27.02.2026 | 14,60 | 14,60 | 14,30 | 14,40 | -0,69% | 9.300,00 |
| 26.02.2026 | 14,50 | 14,70 | 14,35 | 14,50 | 0,00% | 400,00 |
| 25.02.2026 | 14,40 | 14,60 | 14,25 | 14,50 | 0,00% | - |
| 24.02.2026 | 14,25 | 14,50 | 14,05 | 14,50 | 1,40% | 130,00 |
| 23.02.2026 | 14,20 | 14,45 | 14,15 | 14,30 | 0,70% | 5.265,00 |
| 20.02.2026 | 14,10 | 14,25 | 14,05 | 14,20 | 0,71% | - |
| 19.02.2026 | 14,25 | 14,40 | 14,00 | 14,10 | -1,40% | 6.900,00 |
| 18.02.2026 | 13,95 | 14,40 | 13,90 | 14,30 | 2,88% | - |
| 17.02.2026 | 14,00 | 14,10 | 13,80 | 13,90 | -0,71% | - |
| 16.02.2026 | 13,90 | 14,20 | 13,80 | 14,00 | 0,72% | 925,00 |
| 13.02.2026 | 13,95 | 14,05 | 13,70 | 13,90 | -0,71% | 840,00 |
| 12.02.2026 | 13,90 | 14,25 | 13,80 | 14,00 | 0,72% | 56,00 |
| 11.02.2026 | 13,80 | 13,95 | 13,55 | 13,90 | 1,46% | - |
| 10.02.2026 | 13,50 | 13,75 | 13,35 | 13,70 | 0,74% | - |
| 09.02.2026 | 13,60 | 13,75 | 13,45 | 13,60 | 0,74% | - |
| 06.02.2026 | 13,25 | 13,60 | 13,25 | 13,50 | 1,50% | 28,00 |
| 05.02.2026 | 13,35 | 13,55 | 13,25 | 13,30 | -1,48% | - |
| 04.02.2026 | 13,85 | 13,90 | 13,50 | 13,50 | -2,88% | - |
| 03.02.2026 | 13,95 | 14,20 | 13,75 | 13,90 | 1,46% | 960,00 |
| 02.02.2026 | 13,40 | 13,80 | 12,85 | 13,70 | 2,62% | 3.849,00 |
| 30.01.2026 | 13,50 | 13,65 | 13,20 | 13,35 | -1,11% | 2.100,00 |
| 29.01.2026 | 13,35 | 13,70 | 13,35 | 13,50 | 0,75% | 14,00 |
| 28.01.2026 | 13,35 | 13,45 | 13,20 | 13,40 | 0,75% | 300,00 |
| 27.01.2026 | 13,00 | 13,55 | 13,00 | 13,30 | 0,76% | - |
| 26.01.2026 | 13,20 | 13,30 | 12,90 | 13,20 | 0,76% | 3.135,00 |
| 23.01.2026 | 13,35 | 13,45 | 13,10 | 13,10 | -2,24% | - |
| 22.01.2026 | 12,90 | 13,40 | 12,80 | 13,40 | 3,88% | - |
| 21.01.2026 | 12,75 | 13,00 | 12,65 | 12,90 | 0,78% | 14,00 |
| 20.01.2026 | 12,75 | 12,90 | 12,65 | 12,80 | 0,00% | - |
| 19.01.2026 | 12,80 | 12,90 | 12,70 | 12,80 | -0,78% | - |
| 16.01.2026 | 12,70 | 13,00 | 12,60 | 12,90 | 0,39% | - |
| 15.01.2026 | 12,40 | 12,90 | 12,40 | 12,85 | 2,80% | - |
| 14.01.2026 | 12,50 | 12,70 | 12,30 | 12,50 | 0,00% | - |
| 13.01.2026 | 12,60 | 12,65 | 12,30 | 12,50 | -1,57% | - |
| 12.01.2026 | 12,65 | 12,75 | 12,50 | 12,70 | 0,00% | - |
| 09.01.2026 | 12,75 | 12,85 | 12,60 | 12,70 | -0,78% | - |
| 08.01.2026 | 12,60 | 12,80 | 12,50 | 12,80 | 1,59% | - |
| 07.01.2026 | 12,55 | 12,80 | 12,50 | 12,60 | -0,79% | 14,00 |
| 06.01.2026 | 12,50 | 12,80 | 12,50 | 12,70 | 1,60% | 1.321,00 |
| 05.01.2026 | 12,45 | 12,55 | 12,30 | 12,50 | 0,00% | - |
| 02.01.2026 | 12,40 | 12,50 | 12,15 | 12,50 | 3,31% | 14.500,00 |
| 30.12.2025 | 12,15 | 12,25 | 12,05 | 12,10 | 0,00% | 200,00 |
| 29.12.2025 | 12,00 | 12,20 | 11,80 | 12,10 | 0,00% | 12.000,00 |
| 23.12.2025 | 12,05 | 12,10 | 11,95 | 12,10 | 0,83% | - |
| 22.12.2025 | 12,15 | 12,15 | 11,85 | 12,00 | -0,83% | 13,00 |
| 19.12.2025 | 12,15 | 12,20 | 11,90 | 12,10 | 0,00% | 1.350,00 |
| 18.12.2025 | 12,00 | 12,20 | 12,00 | 12,10 | 0,83% | - |
| 17.12.2025 | 11,85 | 12,20 | 11,65 | 12,00 | 1,69% | 150,00 |
| 16.12.2025 | 11,80 | 11,80 | 11,70 | 11,80 | 0,00% | - |
| 15.12.2025 | 11,55 | 11,90 | 11,55 | 11,80 | 2,61% | 58,00 |
| 12.12.2025 | 11,40 | 11,80 | 11,40 | 11,50 | 0,88% | - |
| 11.12.2025 | 11,40 | 11,60 | 11,30 | 11,40 | 0,00% | - |
| 10.12.2025 | 11,35 | 11,50 | 11,35 | 11,40 | 0,00% | - |
| 09.12.2025 | 11,25 | 11,55 | 11,20 | 11,40 | 1,79% | 11.200,00 |
| 08.12.2025 | 11,45 | 11,50 | 11,20 | 11,20 | 1,82% | 14,00 |
| 05.12.2025 | 10,90 | 11,10 | 10,80 | 11,00 | 0,92% | - |