12,150€
-2,80%
Echtzeit-Aktienkurs ABSA GROUP LTD. RC 2
Bid:
Ask:
Aktienkurse zur ABSA GROUP LTD. RC 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 12,35 | 12,40 | 11,95 | 12,10 | -3,20% | - |
| 13.08.2026 | 12,40 | 12,50 | 12,40 | 12,50 | 0,81% | - |
| 12.08.2026 | 12,35 | 12,45 | 12,30 | 12,40 | 0,00% | - |
| 11.08.2026 | 12,45 | 12,60 | 12,25 | 12,40 | 0,81% | - |
| 07.08.2026 | 12,30 | 12,30 | 12,20 | 12,30 | 0,82% | - |
| 06.08.2026 | 12,00 | 12,30 | 12,00 | 12,20 | -0,81% | - |
| 05.08.2026 | 12,30 | 12,40 | 12,20 | 12,30 | 0,41% | - |
| 04.08.2026 | 12,00 | 12,30 | 12,00 | 12,25 | 2,08% | - |
| 03.08.2026 | 12,00 | 12,10 | 11,95 | 12,00 | 1,27% | - |
| 31.07.2026 | 11,95 | 12,10 | 11,85 | 11,85 | 1,28% | 200,00 |
| 30.07.2026 | 11,70 | 11,70 | 11,55 | 11,70 | 0,00% | - |
| 29.07.2026 | 11,60 | 11,80 | 11,60 | 11,70 | 0,43% | - |
| 28.07.2026 | 11,55 | 11,65 | 11,50 | 11,65 | 0,00% | 200,00 |
| 27.07.2026 | 11,50 | 11,80 | 11,50 | 11,65 | 2,19% | 300,00 |
| 24.07.2026 | 11,45 | 11,45 | 11,30 | 11,40 | 0,00% | - |
| 23.07.2026 | 11,65 | 11,75 | 11,40 | 11,40 | -2,98% | - |
| 22.07.2026 | 11,70 | 11,80 | 11,65 | 11,75 | -1,26% | - |
| 21.07.2026 | 11,80 | 11,90 | 11,75 | 11,90 | 1,28% | - |
| 20.07.2026 | 11,40 | 11,80 | 11,40 | 11,75 | 2,62% | - |
| 17.07.2026 | 11,35 | 11,50 | 11,35 | 11,45 | 0,00% | - |
| 16.07.2026 | 11,50 | 11,55 | 11,35 | 11,45 | 0,44% | - |
| 15.07.2026 | 11,60 | 11,60 | 11,40 | 11,40 | -0,87% | - |
| 14.07.2026 | 11,50 | 11,60 | 11,40 | 11,50 | 0,44% | - |
| 13.07.2026 | 11,60 | 11,60 | 11,45 | 11,45 | -1,72% | - |
| 10.07.2026 | 11,50 | 11,70 | 11,50 | 11,65 | 0,43% | 2.300,00 |
| 09.07.2026 | 11,50 | 11,60 | 11,40 | 11,60 | 0,00% | 155,00 |
| 08.07.2026 | 11,80 | 11,80 | 11,40 | 11,60 | -3,73% | - |
| 06.07.2026 | 12,00 | 12,10 | 11,90 | 12,05 | -1,23% | - |
| 03.07.2026 | 12,10 | 12,35 | 12,05 | 12,20 | 1,67% | - |
| 02.07.2026 | 11,70 | 12,10 | 11,60 | 12,00 | 3,00% | - |
| 01.07.2026 | 12,30 | 12,30 | 11,65 | 11,65 | -2,51% | - |
| 30.06.2026 | 12,80 | 12,80 | 11,85 | 11,95 | -8,08% | - |
| 29.06.2026 | 12,90 | 13,10 | 12,90 | 13,00 | 0,39% | 1.450,00 |
| 26.06.2026 | 12,85 | 13,15 | 12,85 | 12,95 | -1,52% | - |
| 25.06.2026 | 13,10 | 13,15 | 12,90 | 13,15 | 0,38% | - |
| 24.06.2026 | 13,30 | 13,40 | 12,95 | 13,10 | -1,50% | 750,00 |
| 23.06.2026 | 13,20 | 13,40 | 13,05 | 13,30 | -0,37% | - |
| 22.06.2026 | 13,45 | 13,50 | 13,15 | 13,35 | -1,11% | 10,00 |
| 19.06.2026 | 13,20 | 13,50 | 13,15 | 13,50 | 3,05% | - |
| 18.06.2026 | 13,30 | 13,30 | 13,05 | 13,10 | 0,77% | - |
| 17.06.2026 | 12,90 | 13,05 | 12,80 | 13,00 | -1,52% | - |
| 15.06.2026 | 12,75 | 13,50 | 12,70 | 13,20 | 4,35% | - |
| 12.06.2026 | 12,75 | 12,90 | 12,50 | 12,65 | 2,43% | 1.060,00 |
| 11.06.2026 | 12,10 | 12,50 | 12,05 | 12,35 | 0,41% | - |
| 10.06.2026 | 12,35 | 12,45 | 12,25 | 12,30 | 0,00% | - |
| 08.06.2026 | 12,20 | 12,50 | 12,10 | 12,30 | 0,41% | - |
| 05.06.2026 | 12,10 | 12,45 | 12,10 | 12,25 | 0,41% | - |
| 03.06.2026 | 12,20 | 12,20 | 12,05 | 12,20 | -0,41% | - |
| 02.06.2026 | 12,20 | 12,40 | 12,15 | 12,25 | -3,16% | - |
| 29.05.2026 | 12,60 | 12,75 | 12,50 | 12,65 | 2,02% | - |
| 28.05.2026 | 12,50 | 12,50 | 12,35 | 12,40 | -0,40% | - |
| 27.05.2026 | 12,50 | 12,60 | 12,35 | 12,45 | -0,40% | - |
| 26.05.2026 | 12,40 | 12,55 | 12,35 | 12,50 | -0,40% | - |
| 25.05.2026 | 12,10 | 12,55 | 12,05 | 12,55 | 2,03% | 150,00 |
| 22.05.2026 | 12,30 | 12,50 | 12,20 | 12,30 | 0,00% | - |
| 21.05.2026 | 12,10 | 12,35 | 12,10 | 12,30 | 3,36% | - |
| 20.05.2026 | 11,85 | 11,90 | 11,85 | 11,90 | 0,00% | - |
| 19.05.2026 | 11,90 | 12,05 | 11,75 | 11,90 | 0,00% | 315,00 |
| 18.05.2026 | 11,80 | 12,10 | 11,75 | 11,90 | -0,83% | - |
| 15.05.2026 | 12,10 | 12,20 | 11,85 | 12,00 | -1,64% | 310,00 |
| 14.05.2026 | 12,00 | 12,20 | 11,90 | 12,20 | 2,52% | - |
| 13.05.2026 | 11,90 | 12,00 | 11,80 | 11,90 | 2,15% | - |
| 12.05.2026 | 11,70 | 11,70 | 11,45 | 11,65 | -1,69% | - |
| 11.05.2026 | 11,90 | 12,00 | 11,80 | 11,85 | -0,42% | - |
| 08.05.2026 | 12,00 | 12,00 | 11,75 | 11,90 | -2,06% | - |
| 07.05.2026 | 11,95 | 12,30 | 11,95 | 12,15 | 1,25% | - |
| 06.05.2026 | 11,80 | 12,30 | 11,70 | 12,00 | 3,00% | - |
| 05.05.2026 | 11,60 | 11,80 | 11,55 | 11,65 | -1,27% | - |
| 04.05.2026 | 12,00 | 12,10 | 11,75 | 11,80 | 0,43% | - |
| 30.04.2026 | 11,80 | 11,85 | 11,75 | 11,75 | -2,89% | - |
| 29.04.2026 | 12,00 | 12,20 | 12,00 | 12,10 | 1,26% | - |
| 28.04.2026 | 12,05 | 12,10 | 11,70 | 11,95 | -0,83% | - |
| 27.04.2026 | 11,95 | 12,15 | 11,95 | 12,05 | 0,42% | - |
| 24.04.2026 | 12,10 | 12,15 | 11,95 | 12,00 | -1,23% | - |
| 23.04.2026 | 12,20 | 12,30 | 12,15 | 12,15 | -1,22% | - |
| 22.04.2026 | 12,50 | 12,60 | 12,25 | 12,30 | -5,38% | - |
| 21.04.2026 | 13,05 | 13,10 | 12,85 | 13,00 | -0,38% | - |
| 20.04.2026 | 13,20 | 13,25 | 12,85 | 13,05 | 1,16% | - |
| 17.04.2026 | 12,80 | 12,90 | 12,75 | 12,90 | 0,00% | - |
| 16.04.2026 | 13,00 | 13,10 | 12,80 | 12,90 | -0,39% | - |
| 15.04.2026 | 13,00 | 13,10 | 12,90 | 12,95 | 0,00% | - |
| 14.04.2026 | 13,00 | 13,20 | 12,85 | 12,95 | 1,57% | 1.000,00 |
| 13.04.2026 | 13,00 | 13,00 | 12,65 | 12,75 | -2,30% | - |
| 10.04.2026 | 13,05 | 13,05 | 12,85 | 13,05 | 0,00% | - |
| 09.04.2026 | 13,25 | 13,25 | 13,00 | 13,05 | -1,88% | - |
| 08.04.2026 | 12,60 | 13,40 | 12,30 | 13,30 | 7,69% | - |
| 07.04.2026 | 12,30 | 12,35 | 12,30 | 12,35 | 2,07% | - |
| 02.04.2026 | 12,30 | 12,30 | 11,95 | 12,10 | -4,72% | - |
| 01.04.2026 | 12,40 | 12,85 | 12,25 | 12,70 | 4,96% | - |
| 31.03.2026 | 12,10 | 12,40 | 12,00 | 12,10 | 1,68% | - |
| 30.03.2026 | 12,00 | 12,10 | 11,90 | 11,90 | -0,42% | - |
| 27.03.2026 | 12,20 | 12,40 | 11,95 | 11,95 | -2,05% | - |
| 26.03.2026 | 12,30 | 12,40 | 12,20 | 12,20 | -0,41% | - |
| 25.03.2026 | 12,25 | 12,30 | 12,15 | 12,25 | 1,66% | - |
| 24.03.2026 | 12,15 | 12,20 | 11,85 | 12,05 | 4,78% | - |
| 23.03.2026 | 11,65 | 11,75 | 11,10 | 11,50 | -4,56% | - |
| 20.03.2026 | 12,15 | 12,55 | 12,05 | 12,05 | 2,12% | - |
| 19.03.2026 | 11,80 | 11,95 | 11,75 | 11,80 | -1,26% | 486,00 |
| 18.03.2026 | 12,30 | 12,70 | 11,90 | 11,95 | -2,05% | - |
| 17.03.2026 | 11,95 | 12,25 | 11,80 | 12,20 | 1,67% | - |