12,000€
-2,44%
Echtzeit-Aktienkurs Absa Group Ltd.
Bid:
Ask:
Aktienkurse zur Absa Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -6,50% | - |
| 12.03.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 11.03.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -4,58% | - |
| 10.03.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 10,08% | - |
| 09.03.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -7,03% | - |
| 06.03.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 05.03.2026 | 13,30 | 13,30 | 13,00 | 13,00 | 0,00% | 600,00 |
| 04.03.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -5,80% | - |
| 03.03.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 02.03.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -3,47% | - |
| 27.02.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 26.02.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 25.02.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 24.02.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -2,08% | - |
| 23.02.2026 | 14,20 | 14,40 | 14,20 | 14,40 | 2,13% | 116,00 |
| 20.02.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 19.02.2026 | 14,10 | 14,30 | 14,10 | 14,30 | 3,62% | 150,00 |
| 18.02.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 17.02.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 16.02.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 13.02.2026 | 13,80 | 14,00 | 13,80 | 14,00 | 2,19% | 100,00 |
| 12.02.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 11.02.2026 | 13,50 | 13,80 | 13,50 | 13,80 | 2,22% | 300,00 |
| 10.02.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 09.02.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 2,27% | - |
| 06.02.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 05.02.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | - |
| 04.02.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -2,16% | - |
| 03.02.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 6,11% | - |
| 02.02.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | - |
| 30.01.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 29.01.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 28.01.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 27.01.2026 | 13,10 | 13,20 | 13,10 | 13,10 | 1,55% | 1.000,00 |
| 26.01.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 23.01.2026 | 13,20 | 13,20 | 13,10 | 13,10 | 2,34% | 300,00 |
| 22.01.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -2,29% | - |
| 21.01.2026 | 12,80 | 13,10 | 12,80 | 13,10 | 2,34% | 24,00 |
| 20.01.2026 | 12,60 | 12,90 | 12,60 | 12,80 | 0,79% | 128,00 |
| 19.01.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 16.01.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 15.01.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 14.01.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 13.01.2026 | 12,40 | 12,50 | 12,40 | 12,50 | -2,34% | 101,00 |
| 12.01.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | 800,00 |
| 09.01.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 08.01.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 07.01.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 06.01.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 05.01.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 02.01.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
| 30.12.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 29.12.2025 | 12,10 | 12,20 | 12,00 | 12,20 | 3,39% | 600,00 |
| 23.12.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 22.12.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 19.12.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 18.12.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 17.12.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | - |
| 16.12.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 15.12.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 12.12.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 11.12.2025 | 11,30 | 11,40 | 11,30 | 11,40 | 0,88% | 500,00 |
| 10.12.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 09.12.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 08.12.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 3,67% | - |
| 05.12.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 04.12.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | - |
| 03.12.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | - |
| 02.12.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 1,94% | - |
| 01.12.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -3,74% | - |
| 28.11.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 2,88% | 40,00 |
| 27.11.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 26.11.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 1,96% | - |
| 25.11.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | - |
| 24.11.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 21.11.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 20.11.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
| 19.11.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 18.11.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -2,86% | - |
| 17.11.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 1,94% | - |
| 14.11.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 13.11.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 4,00% | - |
| 12.11.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 0,50% | - |
| 11.11.2025 | 9,95 | 9,95 | 9,95 | 9,95 | 0,51% | - |
| 10.11.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 2,59% | - |
| 07.11.2025 | 9,70 | 9,70 | 9,65 | 9,65 | -0,52% | 100,00 |
| 06.11.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 2,11% | - |
| 05.11.2025 | 9,50 | 9,50 | 9,50 | 9,50 | -1,04% | - |
| 04.11.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -0,52% | - |
| 03.11.2025 | 9,65 | 9,65 | 9,65 | 9,65 | 1,05% | - |
| 31.10.2025 | 9,55 | 9,55 | 9,55 | 9,55 | -1,04% | - |
| 30.10.2025 | 9,65 | 9,65 | 9,65 | 9,65 | -0,52% | - |
| 29.10.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 1,57% | - |
| 28.10.2025 | 9,55 | 9,55 | 9,55 | 9,55 | 1,06% | - |
| 27.10.2025 | 9,60 | 9,60 | 9,45 | 9,45 | -0,53% | 698,00 |
| 24.10.2025 | 9,50 | 9,50 | 9,50 | 9,50 | 2,15% | - |
| 23.10.2025 | 9,30 | 9,30 | 9,30 | 9,30 | 1,09% | - |
| 22.10.2025 | 9,20 | 9,20 | 9,20 | 9,20 | -2,65% | - |
| 21.10.2025 | 9,45 | 9,45 | 9,45 | 9,45 | 1,61% | - |
| 20.10.2025 | 9,30 | 9,30 | 9,30 | 9,30 | 0,54% | - |