12,200€
2,95%
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 | 12,00 | 11,65 | 11,85 | -2,87% | - |
| 12.03.2026 | 12,40 | 12,50 | 12,10 | 12,20 | -0,81% | - |
| 11.03.2026 | 12,90 | 12,90 | 12,25 | 12,30 | -4,65% | - |
| 10.03.2026 | 13,05 | 13,55 | 12,85 | 12,90 | 5,31% | - |
| 09.03.2026 | 12,00 | 12,40 | 11,60 | 12,25 | 1,24% | 500,00 |
| 06.03.2026 | 12,90 | 13,00 | 12,00 | 12,10 | -6,56% | - |
| 05.03.2026 | 13,45 | 13,50 | 12,85 | 12,95 | -1,52% | - |
| 04.03.2026 | 13,20 | 13,30 | 12,85 | 13,15 | -1,87% | - |
| 03.03.2026 | 14,05 | 14,10 | 13,35 | 13,40 | -4,29% | - |
| 02.03.2026 | 14,20 | 14,20 | 13,80 | 14,00 | -2,78% | - |
| 27.02.2026 | 14,50 | 14,50 | 14,35 | 14,40 | -1,03% | - |
| 26.02.2026 | 14,60 | 14,60 | 14,35 | 14,55 | 1,04% | - |
| 25.02.2026 | 14,40 | 14,50 | 14,25 | 14,40 | 1,41% | - |
| 24.02.2026 | 14,40 | 14,40 | 14,10 | 14,20 | -0,35% | - |
| 23.02.2026 | 14,10 | 14,45 | 14,10 | 14,25 | 0,71% | - |
| 20.02.2026 | 14,05 | 14,30 | 14,05 | 14,15 | 0,00% | - |
| 19.02.2026 | 14,20 | 14,40 | 14,05 | 14,15 | -1,05% | - |
| 18.02.2026 | 13,90 | 14,40 | 13,85 | 14,30 | 2,88% | 1.000,00 |
| 17.02.2026 | 13,85 | 14,05 | 13,80 | 13,90 | -1,42% | - |
| 16.02.2026 | 13,75 | 14,20 | 13,75 | 14,10 | 2,17% | - |
| 13.02.2026 | 14,00 | 14,00 | 13,75 | 13,80 | -2,13% | - |
| 12.02.2026 | 13,85 | 14,15 | 13,75 | 14,10 | 3,68% | - |
| 11.02.2026 | 13,75 | 13,75 | 13,55 | 13,60 | -1,45% | - |
| 10.02.2026 | 13,55 | 13,80 | 13,30 | 13,80 | 1,10% | - |
| 09.02.2026 | 13,70 | 13,90 | 13,55 | 13,65 | 1,11% | - |
| 06.02.2026 | 13,50 | 13,50 | 13,25 | 13,50 | 0,00% | - |
| 05.02.2026 | 13,65 | 13,65 | 13,30 | 13,50 | -0,74% | - |
| 04.02.2026 | 13,95 | 13,95 | 13,55 | 13,60 | -2,16% | - |
| 03.02.2026 | 14,00 | 14,20 | 13,75 | 13,90 | 2,58% | - |
| 02.02.2026 | 13,35 | 13,55 | 12,95 | 13,55 | 1,12% | - |
| 30.01.2026 | 13,50 | 13,65 | 13,25 | 13,40 | -0,37% | - |
| 29.01.2026 | 13,30 | 13,70 | 13,30 | 13,45 | 1,51% | - |
| 27.01.2026 | 13,30 | 13,35 | 13,10 | 13,25 | 0,00% | - |
| 26.01.2026 | 13,20 | 13,30 | 12,95 | 13,25 | -0,75% | - |
| 23.01.2026 | 13,40 | 13,45 | 13,15 | 13,35 | 0,38% | - |
| 22.01.2026 | 12,90 | 13,35 | 12,90 | 13,30 | 3,50% | 200,00 |
| 21.01.2026 | 12,80 | 12,95 | 12,75 | 12,85 | 1,18% | - |
| 20.01.2026 | 12,80 | 12,90 | 12,65 | 12,70 | -1,55% | - |
| 16.01.2026 | 12,80 | 12,90 | 12,65 | 12,90 | 1,57% | - |
| 15.01.2026 | 12,55 | 12,80 | 12,55 | 12,70 | 2,01% | - |
| 14.01.2026 | 12,50 | 12,60 | 12,35 | 12,45 | -2,73% | - |
| 09.01.2026 | 12,80 | 12,80 | 12,65 | 12,80 | 1,19% | - |
| 08.01.2026 | 12,55 | 12,70 | 12,50 | 12,65 | -0,39% | - |
| 07.01.2026 | 12,70 | 12,75 | 12,50 | 12,70 | 1,20% | - |
| 06.01.2026 | 12,50 | 12,60 | 12,45 | 12,55 | 0,80% | - |
| 05.01.2026 | 12,55 | 12,55 | 12,35 | 12,45 | 2,05% | 160,00 |
| 30.12.2025 | 12,05 | 12,20 | 12,05 | 12,20 | 0,83% | - |
| 29.12.2025 | 12,10 | 12,20 | 12,05 | 12,10 | 1,68% | - |
| 22.12.2025 | 12,00 | 12,20 | 11,90 | 11,90 | -2,06% | - |
| 19.12.2025 | 12,10 | 12,20 | 12,05 | 12,15 | -0,41% | - |
| 17.12.2025 | 11,80 | 12,20 | 11,65 | 12,20 | 6,09% | - |
| 12.12.2025 | 11,35 | 11,75 | 11,35 | 11,50 | 0,00% | - |
| 11.12.2025 | 11,45 | 11,50 | 11,45 | 11,50 | 0,00% | - |
| 09.12.2025 | 11,25 | 11,50 | 11,25 | 11,50 | 2,68% | - |
| 08.12.2025 | 11,35 | 11,40 | 11,20 | 11,20 | 2,75% | - |
| 05.12.2025 | 10,95 | 11,00 | 10,80 | 10,90 | -1,80% | - |
| 04.12.2025 | 10,95 | 11,10 | 10,90 | 11,10 | 4,72% | - |
| 03.12.2025 | 10,75 | 10,80 | 10,60 | 10,60 | -0,47% | - |
| 02.12.2025 | 10,65 | 10,80 | 10,55 | 10,65 | 2,40% | - |
| 01.12.2025 | 10,40 | 10,50 | 10,40 | 10,40 | -1,89% | - |
| 28.11.2025 | 10,45 | 10,60 | 10,40 | 10,60 | 2,42% | - |
| 27.11.2025 | 10,65 | 10,65 | 10,35 | 10,35 | -2,36% | - |
| 26.11.2025 | 10,45 | 10,60 | 10,45 | 10,60 | 3,92% | - |
| 25.11.2025 | 10,30 | 10,45 | 10,20 | 10,20 | -3,77% | - |
| 20.11.2025 | 10,55 | 10,70 | 10,55 | 10,60 | 0,47% | - |
| 17.11.2025 | 10,45 | 10,80 | 10,45 | 10,55 | 1,44% | - |
| 14.11.2025 | 10,55 | 10,55 | 10,30 | 10,40 | -1,89% | - |
| 13.11.2025 | 10,35 | 10,70 | 10,35 | 10,60 | 4,69% | - |
| 12.11.2025 | 10,25 | 10,25 | 10,08 | 10,13 | 0,50% | - |
| 11.11.2025 | 10,10 | 10,25 | 10,05 | 10,08 | 1,00% | - |
| 10.11.2025 | 9,80 | 10,00 | 9,80 | 9,98 | 0,25% | - |
| 07.11.2025 | 9,88 | 9,98 | 9,68 | 9,95 | 2,31% | - |
| 06.11.2025 | 9,83 | 9,85 | 9,73 | 9,73 | 0,52% | - |
| 05.11.2025 | 9,65 | 9,80 | 9,55 | 9,68 | 0,52% | - |
| 04.11.2025 | 9,75 | 9,80 | 9,58 | 9,63 | -1,53% | - |
| 03.11.2025 | 9,70 | 9,80 | 9,68 | 9,78 | 0,77% | - |
| 31.10.2025 | 9,65 | 9,80 | 9,58 | 9,70 | 0,52% | - |
| 30.10.2025 | 9,80 | 9,83 | 9,60 | 9,65 | -2,03% | 550,00 |
| 29.10.2025 | 9,78 | 9,85 | 9,78 | 9,85 | 0,77% | - |
| 28.10.2025 | 9,60 | 9,80 | 9,55 | 9,78 | 1,82% | - |
| 27.10.2025 | 9,68 | 9,78 | 9,48 | 9,60 | 0,26% | - |
| 24.10.2025 | 9,65 | 9,70 | 9,58 | 9,58 | 0,26% | - |
| 23.10.2025 | 9,50 | 9,60 | 9,43 | 9,55 | 0,53% | - |
| 22.10.2025 | 9,40 | 9,60 | 9,40 | 9,50 | 0,26% | - |
| 21.10.2025 | 9,60 | 9,70 | 9,45 | 9,48 | -1,56% | - |
| 20.10.2025 | 9,50 | 9,70 | 9,50 | 9,63 | 2,67% | - |
| 17.10.2025 | 9,45 | 9,45 | 9,28 | 9,38 | -1,32% | - |
| 16.10.2025 | 9,50 | 9,63 | 9,45 | 9,50 | -1,55% | - |
| 15.10.2025 | 9,65 | 9,78 | 9,60 | 9,65 | 0,00% | 1,00 |
| 14.10.2025 | 9,65 | 9,70 | 9,53 | 9,65 | -0,52% | - |
| 13.10.2025 | 9,85 | 9,85 | 9,53 | 9,70 | -1,77% | - |
| 10.10.2025 | 10,03 | 10,13 | 9,78 | 9,88 | 1,80% | - |
| 09.10.2025 | 9,60 | 9,70 | 9,58 | 9,70 | 2,65% | - |
| 08.10.2025 | 9,48 | 9,48 | 9,38 | 9,45 | -1,05% | - |
| 07.10.2025 | 9,45 | 9,55 | 9,45 | 9,55 | 2,14% | - |
| 06.10.2025 | 9,35 | 9,48 | 9,30 | 9,35 | 1,63% | - |
| 03.10.2025 | 9,18 | 9,25 | 9,15 | 9,20 | 1,66% | - |
| 01.10.2025 | 8,90 | 9,05 | 8,88 | 9,05 | 1,12% | - |
| 30.09.2025 | 8,95 | 8,98 | 8,80 | 8,95 | 0,00% | - |
| 29.09.2025 | 8,95 | 8,95 | 8,83 | 8,95 | 0,28% | 200,00 |