12,150€
2,10%
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 | 11,90 | 11,90 | 11,90 | -0,42% | 580,00 |
| 12.03.2026 | 12,45 | 12,50 | 11,95 | 11,95 | -4,40% | - |
| 11.03.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -3,10% | 75,00 |
| 10.03.2026 | 13,10 | 13,10 | 12,90 | 12,90 | 3,20% | 1.007,00 |
| 09.03.2026 | 11,90 | 12,50 | 11,80 | 12,50 | -0,79% | 645,00 |
| 06.03.2026 | 12,70 | 12,70 | 12,60 | 12,60 | -4,18% | 660,00 |
| 05.03.2026 | 13,30 | 13,45 | 13,05 | 13,15 | 0,38% | - |
| 04.03.2026 | 13,20 | 13,20 | 13,10 | 13,10 | -0,76% | 550,00 |
| 03.03.2026 | 13,40 | 13,40 | 13,20 | 13,20 | -6,38% | 251,00 |
| 02.03.2026 | 13,70 | 14,10 | 13,70 | 14,10 | -3,42% | 161,00 |
| 27.02.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | 100,00 |
| 26.02.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | 137,00 |
| 25.02.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | 350,00 |
| 24.02.2026 | 14,00 | 14,40 | 14,00 | 14,40 | -0,69% | 101,00 |
| 23.02.2026 | 14,40 | 14,50 | 14,40 | 14,50 | 1,40% | 430,00 |
| 20.02.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | 170,00 |
| 19.02.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 2,16% | 500,00 |
| 17.02.2026 | 13,85 | 13,95 | 13,85 | 13,90 | -2,11% | - |
| 16.02.2026 | 14,20 | 14,20 | 13,90 | 14,20 | 2,53% | 200,00 |
| 13.02.2026 | 13,90 | 13,90 | 13,80 | 13,85 | 1,84% | - |
| 11.02.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -2,86% | 1,00 |
| 10.02.2026 | 13,80 | 14,00 | 13,80 | 14,00 | 0,72% | 1.100,00 |
| 09.02.2026 | 13,80 | 14,00 | 13,80 | 13,90 | 1,46% | 1.374,00 |
| 06.02.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | 350,00 |
| 05.02.2026 | 13,70 | 13,70 | 13,50 | 13,50 | -0,74% | 370,00 |
| 04.02.2026 | 13,80 | 13,80 | 13,55 | 13,60 | -3,20% | - |
| 03.02.2026 | 13,90 | 14,15 | 13,85 | 14,05 | 1,81% | - |
| 02.02.2026 | 13,60 | 13,80 | 13,60 | 13,80 | 2,60% | 2.150,00 |
| 30.01.2026 | 13,45 | 13,55 | 13,25 | 13,45 | -1,10% | - |
| 29.01.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | 400,00 |
| 27.01.2026 | 13,20 | 13,50 | 12,60 | 13,50 | 0,75% | 11.276,00 |
| 26.01.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 1,90% | 65,00 |
| 23.01.2026 | 13,40 | 13,40 | 13,05 | 13,15 | 1,94% | - |
| 21.01.2026 | 12,80 | 12,90 | 12,75 | 12,90 | 0,00% | - |
| 19.01.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | 77,00 |
| 16.01.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | 54,00 |
| 15.01.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 2,38% | 1,00 |
| 13.01.2026 | 12,50 | 12,60 | 12,50 | 12,60 | -1,56% | 405,00 |
| 12.01.2026 | 12,50 | 12,80 | 12,50 | 12,80 | 0,00% | 41,00 |
| 09.01.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 35,00 |
| 08.01.2026 | 12,40 | 12,80 | 12,40 | 12,80 | 0,00% | 813,00 |
| 07.01.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | 4,00 |
| 05.01.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | 12,00 |
| 02.01.2026 | 12,40 | 12,60 | 12,40 | 12,60 | 4,13% | 231,00 |
| 30.12.2025 | 12,20 | 12,20 | 12,10 | 12,10 | -1,63% | 325,00 |
| 29.12.2025 | 11,90 | 12,30 | 11,90 | 12,30 | 1,65% | 1.003,00 |
| 22.12.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 2,54% | 44,00 |
| 19.12.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | 328,00 |
| 17.12.2025 | 11,70 | 12,00 | 11,70 | 12,00 | 0,84% | 6,00 |
| 15.12.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 3,48% | 1,00 |
| 12.12.2025 | 11,45 | 11,50 | 11,40 | 11,50 | 0,00% | - |
| 11.12.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | 1,00 |
| 10.12.2025 | 11,35 | 11,45 | 11,35 | 11,40 | -0,87% | - |
| 08.12.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 5,50% | 1,00 |
| 05.12.2025 | 10,95 | 11,00 | 10,80 | 10,90 | -1,80% | - |
| 04.12.2025 | 10,90 | 11,10 | 10,90 | 11,10 | 3,74% | - |
| 03.12.2025 | 10,70 | 10,75 | 10,60 | 10,70 | 0,00% | - |
| 02.12.2025 | 10,65 | 10,80 | 10,60 | 10,70 | 0,94% | - |
| 01.12.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,47% | 14,00 |
| 28.11.2025 | 10,50 | 10,60 | 10,40 | 10,55 | 0,48% | - |
| 27.11.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,47% | 700,00 |
| 26.11.2025 | 10,45 | 10,55 | 10,45 | 10,55 | 1,93% | - |
| 25.11.2025 | 10,45 | 10,45 | 10,30 | 10,35 | -2,82% | - |
| 20.11.2025 | 10,55 | 10,70 | 10,55 | 10,65 | 3,40% | - |
| 18.11.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -4,63% | 125,00 |
| 17.11.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 3,35% | 1,00 |
| 14.11.2025 | 10,45 | 10,45 | 10,40 | 10,45 | -1,88% | - |
| 13.11.2025 | 10,40 | 10,65 | 10,40 | 10,65 | 6,50% | - |
| 12.11.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -1,96% | 300,00 |
| 11.11.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 2,26% | 74,00 |
| 10.11.2025 | 9,88 | 9,98 | 9,85 | 9,98 | 1,79% | - |
| 07.11.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -0,51% | 250,00 |
| 06.11.2025 | 9,83 | 9,98 | 9,73 | 9,85 | 2,34% | - |
| 05.11.2025 | 9,70 | 9,70 | 9,53 | 9,63 | -1,28% | - |
| 04.11.2025 | 9,70 | 9,75 | 9,70 | 9,75 | -1,52% | 706,00 |
| 03.11.2025 | 9,90 | 9,90 | 9,70 | 9,90 | 1,54% | 103,00 |
| 31.10.2025 | 9,70 | 9,78 | 9,58 | 9,75 | -2,01% | - |
| 29.10.2025 | 9,95 | 9,95 | 9,95 | 9,95 | 2,31% | 15,00 |
| 28.10.2025 | 9,63 | 9,85 | 9,60 | 9,73 | 0,26% | - |
| 24.10.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 1,57% | 20,00 |
| 23.10.2025 | 9,50 | 9,58 | 9,43 | 9,55 | 0,79% | - |
| 21.10.2025 | 9,60 | 9,68 | 9,48 | 9,48 | -1,56% | - |
| 20.10.2025 | 9,53 | 9,68 | 9,50 | 9,63 | 4,05% | - |
| 17.10.2025 | 9,25 | 9,25 | 9,25 | 9,25 | -3,39% | 1,00 |
| 16.10.2025 | 9,45 | 9,63 | 9,45 | 9,58 | -2,30% | - |
| 15.10.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 0,77% | 2,00 |
| 13.10.2025 | 9,63 | 9,75 | 9,53 | 9,73 | 0,26% | - |
| 10.10.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -1,02% | 160,00 |
| 09.10.2025 | 9,80 | 9,80 | 9,75 | 9,80 | 3,16% | 1.491,00 |
| 08.10.2025 | 9,50 | 9,50 | 9,50 | 9,50 | 0,26% | 100,00 |
| 07.10.2025 | 9,48 | 9,50 | 9,48 | 9,48 | 0,80% | - |
| 06.10.2025 | 9,40 | 9,40 | 9,40 | 9,40 | 2,45% | 5,00 |
| 03.10.2025 | 9,23 | 9,23 | 9,18 | 9,18 | -0,81% | - |
| 02.10.2025 | 9,25 | 9,25 | 9,25 | 9,25 | 1,65% | 120,00 |
| 01.10.2025 | 9,10 | 9,10 | 9,10 | 9,10 | 1,11% | 2,00 |
| 25.09.2025 | 9,00 | 9,00 | 9,00 | 9,00 | 0,00% | 550,00 |
| 22.09.2025 | 9,00 | 9,00 | 9,00 | 9,00 | -0,55% | 233,00 |
| 19.09.2025 | 9,10 | 9,13 | 9,03 | 9,05 | 0,56% | - |
| 18.09.2025 | 8,93 | 9,00 | 8,93 | 9,00 | 0,56% | - |
| 17.09.2025 | 9,05 | 9,05 | 8,88 | 8,95 | -1,65% | - |