1,170€
1,74%
Echtzeit-Aktienkurs Pepkor Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Pepkor Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 1,17 | 1,19 | 1,15 | 1,17 | -1,27% | - |
| 01.04.2026 | 1,18 | 1,20 | 1,16 | 1,19 | 0,42% | - |
| 31.03.2026 | 1,14 | 1,19 | 1,13 | 1,18 | 4,89% | - |
| 30.03.2026 | 1,17 | 1,17 | 1,12 | 1,13 | -2,60% | - |
| 27.03.2026 | 1,17 | 1,18 | 1,14 | 1,16 | -0,43% | - |
| 26.03.2026 | 1,17 | 1,19 | 1,16 | 1,16 | -1,69% | - |
| 25.03.2026 | 1,18 | 1,20 | 1,16 | 1,18 | 0,85% | - |
| 24.03.2026 | 1,18 | 1,19 | 1,14 | 1,17 | -1,27% | - |
| 23.03.2026 | 1,18 | 1,23 | 1,13 | 1,19 | 0,00% | - |
| 20.03.2026 | 1,21 | 1,23 | 1,18 | 1,19 | -1,66% | - |
| 19.03.2026 | 1,16 | 1,22 | 1,14 | 1,21 | 4,33% | - |
| 18.03.2026 | 1,22 | 1,25 | 1,16 | 1,16 | -4,15% | - |
| 17.03.2026 | 1,22 | 1,23 | 1,20 | 1,21 | -0,41% | - |
| 16.03.2026 | 1,21 | 1,23 | 1,19 | 1,21 | 1,26% | - |
| 13.03.2026 | 1,24 | 1,24 | 1,19 | 1,20 | -3,24% | - |
| 12.03.2026 | 1,26 | 1,26 | 1,21 | 1,24 | -1,59% | - |
| 11.03.2026 | 1,29 | 1,31 | 1,24 | 1,26 | -2,33% | - |
| 10.03.2026 | 1,27 | 1,31 | 1,27 | 1,29 | 0,78% | - |
| 09.03.2026 | 1,23 | 1,28 | 1,19 | 1,28 | 1,19% | 20.000,00 |
| 06.03.2026 | 1,33 | 1,33 | 1,24 | 1,26 | -4,18% | - |
| 05.03.2026 | 1,31 | 1,35 | 1,31 | 1,32 | 0,00% | - |
| 04.03.2026 | 1,30 | 1,33 | 1,28 | 1,32 | 0,77% | - |
| 03.03.2026 | 1,37 | 1,39 | 1,30 | 1,31 | -5,78% | - |
| 02.03.2026 | 1,40 | 1,40 | 1,37 | 1,39 | -2,12% | - |
| 27.02.2026 | 1,44 | 1,44 | 1,40 | 1,42 | -1,39% | - |
| 26.02.2026 | 1,41 | 1,44 | 1,40 | 1,44 | 2,14% | - |
| 25.02.2026 | 1,42 | 1,42 | 1,40 | 1,41 | -0,71% | - |
| 24.02.2026 | 1,39 | 1,42 | 1,37 | 1,42 | 2,17% | - |
| 23.02.2026 | 1,37 | 1,40 | 1,37 | 1,39 | 0,73% | 52.500,00 |
| 20.02.2026 | 1,38 | 1,38 | 1,36 | 1,38 | -0,36% | - |
| 19.02.2026 | 1,39 | 1,39 | 1,37 | 1,38 | -0,36% | - |
| 18.02.2026 | 1,38 | 1,40 | 1,37 | 1,39 | 0,73% | - |
| 17.02.2026 | 1,39 | 1,39 | 1,36 | 1,38 | -0,72% | - |
| 16.02.2026 | 1,38 | 1,40 | 1,38 | 1,39 | 1,47% | - |
| 13.02.2026 | 1,39 | 1,39 | 1,36 | 1,37 | 1,11% | - |
| 12.02.2026 | 1,38 | 1,41 | 1,35 | 1,35 | -1,82% | - |
| 11.02.2026 | 1,39 | 1,39 | 1,36 | 1,38 | -0,36% | - |
| 10.02.2026 | 1,38 | 1,40 | 1,37 | 1,38 | 0,73% | - |
| 09.02.2026 | 1,39 | 1,40 | 1,36 | 1,37 | -1,08% | 5.300,00 |
| 06.02.2026 | 1,37 | 1,40 | 1,36 | 1,39 | 1,09% | - |
| 05.02.2026 | 1,42 | 1,42 | 1,37 | 1,37 | -3,18% | - |
| 04.02.2026 | 1,44 | 1,44 | 1,39 | 1,42 | 1,07% | - |
| 03.02.2026 | 1,44 | 1,45 | 1,40 | 1,40 | -2,78% | - |
| 02.02.2026 | 1,39 | 1,46 | 1,36 | 1,44 | 3,23% | - |
| 30.01.2026 | 1,42 | 1,43 | 1,39 | 1,40 | -1,41% | - |
| 29.01.2026 | 1,43 | 1,46 | 1,41 | 1,42 | 0,71% | - |
| 28.01.2026 | 1,39 | 1,42 | 1,39 | 1,41 | 1,44% | - |
| 27.01.2026 | 1,40 | 1,41 | 1,38 | 1,39 | -0,72% | - |
| 26.01.2026 | 1,40 | 1,40 | 1,37 | 1,40 | -1,41% | - |
| 23.01.2026 | 1,41 | 1,42 | 1,40 | 1,42 | 3,28% | - |
| 22.01.2026 | 1,36 | 1,42 | 1,36 | 1,37 | 1,11% | - |
| 21.01.2026 | 1,32 | 1,36 | 1,31 | 1,36 | 3,04% | - |
| 20.01.2026 | 1,32 | 1,33 | 1,30 | 1,32 | -0,75% | - |
| 19.01.2026 | 1,31 | 1,33 | 1,30 | 1,33 | 0,00% | - |
| 16.01.2026 | 1,34 | 1,34 | 1,32 | 1,33 | -0,75% | - |
| 14.01.2026 | 1,37 | 1,38 | 1,32 | 1,34 | -4,30% | - |
| 13.01.2026 | 1,42 | 1,43 | 1,39 | 1,40 | -1,41% | - |
| 12.01.2026 | 1,41 | 1,42 | 1,38 | 1,42 | 0,71% | - |
| 09.01.2026 | 1,38 | 1,41 | 1,36 | 1,41 | 2,18% | - |
| 08.01.2026 | 1,38 | 1,38 | 1,36 | 1,38 | 0,00% | - |
| 07.01.2026 | 1,38 | 1,39 | 1,36 | 1,38 | 0,00% | - |
| 06.01.2026 | 1,38 | 1,41 | 1,38 | 1,38 | 3,38% | - |
| 05.01.2026 | 1,39 | 1,41 | 1,33 | 1,33 | 0,00% | - |
| 02.01.2026 | 1,36 | 1,40 | 1,33 | 1,33 | 3,10% | - |
| 29.12.2025 | 1,35 | 1,36 | 1,29 | 1,29 | -3,01% | - |
| 23.12.2025 | 1,32 | 1,33 | 1,32 | 1,33 | 5,56% | - |
| 22.12.2025 | 1,34 | 1,34 | 1,26 | 1,26 | -7,69% | - |
| 18.12.2025 | 1,34 | 1,38 | 1,34 | 1,37 | 1,87% | - |
| 17.12.2025 | 1,34 | 1,35 | 1,34 | 1,34 | 1,13% | - |
| 15.12.2025 | 1,32 | 1,33 | 1,32 | 1,33 | -0,38% | - |
| 12.12.2025 | 1,32 | 1,33 | 1,32 | 1,33 | 0,00% | - |
| 11.12.2025 | 1,34 | 1,34 | 1,32 | 1,33 | -1,48% | - |
| 09.12.2025 | 1,38 | 1,38 | 1,34 | 1,35 | 2,27% | - |
| 08.12.2025 | 1,42 | 1,42 | 1,32 | 1,32 | -2,94% | - |
| 05.12.2025 | 1,39 | 1,44 | 1,36 | 1,36 | 3,82% | - |
| 04.12.2025 | 1,36 | 1,38 | 1,31 | 1,31 | 0,00% | - |
| 03.12.2025 | 1,31 | 1,37 | 1,31 | 1,31 | -1,13% | - |
| 02.12.2025 | 1,31 | 1,33 | 1,31 | 1,33 | 5,16% | - |
| 28.11.2025 | 1,33 | 1,34 | 1,26 | 1,26 | -4,55% | - |
| 27.11.2025 | 1,32 | 1,33 | 1,30 | 1,32 | 4,76% | - |
| 26.11.2025 | 1,30 | 1,33 | 1,26 | 1,26 | 2,44% | - |
| 25.11.2025 | 1,32 | 1,33 | 1,23 | 1,23 | 0,00% | - |
| 24.11.2025 | 1,30 | 1,31 | 1,23 | 1,23 | -5,38% | - |
| 21.11.2025 | 1,33 | 1,33 | 1,28 | 1,30 | 1,56% | - |
| 20.11.2025 | 1,33 | 1,35 | 1,28 | 1,28 | 2,40% | - |
| 18.11.2025 | 1,33 | 1,33 | 1,25 | 1,25 | -3,10% | - |
| 17.11.2025 | 1,36 | 1,36 | 1,29 | 1,29 | -2,64% | - |
| 14.11.2025 | 1,37 | 1,37 | 1,33 | 1,33 | -3,64% | - |
| 13.11.2025 | 1,36 | 1,39 | 1,36 | 1,38 | 4,96% | - |
| 12.11.2025 | 1,35 | 1,38 | 1,31 | 1,31 | 3,15% | - |
| 11.11.2025 | 1,36 | 1,36 | 1,27 | 1,27 | -5,22% | - |
| 10.11.2025 | 1,33 | 1,35 | 1,33 | 1,34 | 6,35% | - |
| 07.11.2025 | 1,34 | 1,35 | 1,26 | 1,26 | -6,32% | - |
| 06.11.2025 | 1,35 | 1,35 | 1,33 | 1,35 | 1,13% | - |
| 05.11.2025 | 1,35 | 1,35 | 1,32 | 1,33 | -2,21% | - |
| 04.11.2025 | 1,35 | 1,37 | 1,35 | 1,36 | -0,37% | - |
| 03.11.2025 | 1,35 | 1,37 | 1,33 | 1,37 | 2,63% | - |
| 31.10.2025 | 1,34 | 1,34 | 1,32 | 1,33 | 4,72% | - |
| 30.10.2025 | 1,35 | 1,35 | 1,27 | 1,27 | -1,55% | - |
| 29.10.2025 | 1,36 | 1,36 | 1,29 | 1,29 | 0,00% | - |