12,150€
-2,02%
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 | 12,20 | 12,20 | 12,10 | 12,10 | -2,81% | 950,00 |
| 13.08.2026 | 12,45 | 12,55 | 12,40 | 12,45 | 0,40% | - |
| 11.08.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | 66,00 |
| 10.08.2026 | 12,60 | 12,60 | 12,30 | 12,30 | 1,65% | 413,00 |
| 07.08.2026 | 12,40 | 12,40 | 12,10 | 12,10 | -0,82% | 6,00 |
| 05.08.2026 | 12,30 | 12,40 | 12,20 | 12,20 | 0,83% | - |
| 04.08.2026 | 12,10 | 12,15 | 12,05 | 12,10 | 0,00% | - |
| 03.08.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | 1,00 |
| 31.07.2026 | 11,85 | 12,10 | 11,85 | 11,90 | -0,42% | - |
| 30.07.2026 | 11,60 | 11,95 | 11,55 | 11,95 | 2,14% | - |
| 29.07.2026 | 11,75 | 11,80 | 11,60 | 11,70 | 1,30% | - |
| 28.07.2026 | 11,55 | 11,60 | 11,50 | 11,55 | -0,43% | - |
| 27.07.2026 | 11,65 | 11,75 | 11,55 | 11,60 | 1,75% | - |
| 24.07.2026 | 11,35 | 11,45 | 11,30 | 11,40 | -2,56% | - |
| 23.07.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -1,27% | 237,00 |
| 22.07.2026 | 11,70 | 11,85 | 11,65 | 11,85 | -0,42% | - |
| 21.07.2026 | 11,85 | 11,90 | 11,75 | 11,90 | 0,85% | - |
| 20.07.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 4,42% | 472,00 |
| 17.07.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | 1,00 |
| 15.07.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | 6,00 |
| 14.07.2026 | 11,35 | 11,50 | 11,35 | 11,50 | -0,86% | - |
| 13.07.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | 225,00 |
| 10.07.2026 | 11,50 | 11,60 | 11,50 | 11,60 | 1,31% | - |
| 09.07.2026 | 11,40 | 11,55 | 11,35 | 11,45 | -2,14% | - |
| 08.07.2026 | 11,60 | 11,70 | 11,60 | 11,70 | -2,50% | 10,00 |
| 07.07.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | 5,00 |
| 06.07.2026 | 12,00 | 12,05 | 11,90 | 12,00 | 1,69% | - |
| 03.07.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | 10,00 |
| 02.07.2026 | 11,60 | 11,90 | 11,60 | 11,90 | 0,85% | - |
| 01.07.2026 | 11,90 | 11,90 | 11,50 | 11,80 | -4,07% | 656,00 |
| 30.06.2026 | 12,30 | 12,30 | 12,00 | 12,30 | -5,38% | 970,00 |
| 26.06.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | 343,00 |
| 25.06.2026 | 12,90 | 12,90 | 12,80 | 12,80 | -0,78% | 1.000,00 |
| 24.06.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -4,44% | 2,00 |
| 23.06.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 1,89% | 81,00 |
| 19.06.2026 | 13,15 | 13,25 | 13,15 | 13,25 | 1,15% | - |
| 18.06.2026 | 13,15 | 13,15 | 13,05 | 13,10 | -1,50% | - |
| 17.06.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 3,10% | 2.791,00 |
| 16.06.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -3,01% | 491,00 |
| 15.06.2026 | 13,30 | 13,40 | 13,30 | 13,30 | 4,31% | 396,00 |
| 12.06.2026 | 12,65 | 12,85 | 12,55 | 12,75 | -0,39% | - |
| 11.06.2026 | 12,50 | 12,80 | 12,50 | 12,80 | 5,35% | 600,00 |
| 10.06.2026 | 12,45 | 12,45 | 12,15 | 12,15 | -2,41% | - |
| 09.06.2026 | 12,35 | 12,55 | 12,35 | 12,45 | -0,40% | - |
| 08.06.2026 | 12,40 | 12,50 | 12,10 | 12,50 | 1,63% | 26,00 |
| 05.06.2026 | 12,15 | 12,35 | 12,10 | 12,30 | 0,82% | - |
| 04.06.2026 | 12,05 | 12,20 | 12,05 | 12,20 | -0,81% | - |
| 01.06.2026 | 12,60 | 12,60 | 12,30 | 12,30 | -2,38% | 1.009,00 |
| 29.05.2026 | 12,50 | 12,75 | 12,50 | 12,60 | -0,79% | - |
| 27.05.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | 165,00 |
| 26.05.2026 | 12,60 | 12,60 | 12,35 | 12,40 | 1,64% | - |
| 25.05.2026 | 12,10 | 12,50 | 11,90 | 12,20 | 0,00% | 1.718,00 |
| 21.05.2026 | 12,10 | 12,35 | 12,10 | 12,20 | 3,39% | - |
| 19.05.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | 1,00 |
| 18.05.2026 | 11,85 | 11,95 | 11,75 | 11,80 | -3,28% | - |
| 15.05.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 2,52% | 6,00 |
| 13.05.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | 427,00 |
| 12.05.2026 | 11,60 | 11,70 | 11,60 | 11,70 | -0,85% | 198,00 |
| 11.05.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | 17,00 |
| 08.05.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -4,88% | 1,00 |
| 07.05.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | 5,00 |
| 06.05.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 4,31% | 134,00 |
| 05.05.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | 1,00 |
| 04.05.2026 | 12,10 | 12,10 | 11,80 | 11,80 | 0,00% | 781,00 |
| 30.04.2026 | 12,00 | 12,00 | 11,80 | 11,80 | -0,42% | 199,00 |
| 29.04.2026 | 12,15 | 12,15 | 11,85 | 11,85 | -2,07% | - |
| 28.04.2026 | 11,90 | 12,10 | 11,90 | 12,10 | 0,41% | 583,00 |
| 27.04.2026 | 12,05 | 12,15 | 11,95 | 12,05 | 1,26% | - |
| 24.04.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | 50,00 |
| 23.04.2026 | 12,40 | 12,40 | 12,10 | 12,10 | -2,02% | 18,00 |
| 22.04.2026 | 12,45 | 12,60 | 12,30 | 12,35 | -3,52% | - |
| 21.04.2026 | 12,95 | 13,05 | 12,75 | 12,80 | -2,29% | - |
| 20.04.2026 | 13,40 | 13,40 | 13,10 | 13,10 | -1,50% | 2.134,00 |
| 17.04.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 3,50% | 20,00 |
| 16.04.2026 | 13,00 | 13,05 | 12,80 | 12,85 | -1,91% | - |
| 15.04.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | 5,00 |
| 14.04.2026 | 13,00 | 13,15 | 12,90 | 13,10 | 1,16% | - |
| 13.04.2026 | 12,70 | 12,95 | 12,65 | 12,95 | -1,15% | - |
| 10.04.2026 | 12,80 | 13,10 | 12,80 | 13,10 | 0,00% | 301,00 |
| 09.04.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -0,38% | 153,00 |
| 08.04.2026 | 12,35 | 13,25 | 12,30 | 13,15 | 6,91% | - |
| 07.04.2026 | 12,20 | 12,30 | 12,20 | 12,30 | 0,41% | 75,00 |
| 02.04.2026 | 12,10 | 12,25 | 11,95 | 12,25 | -2,78% | - |
| 01.04.2026 | 12,60 | 12,60 | 12,20 | 12,60 | 2,44% | 261,00 |
| 31.03.2026 | 12,00 | 12,35 | 12,00 | 12,30 | 1,65% | - |
| 30.03.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -1,22% | 5,00 |
| 27.03.2026 | 12,20 | 12,25 | 12,20 | 12,25 | 0,00% | - |
| 26.03.2026 | 12,30 | 12,35 | 12,15 | 12,25 | -1,21% | - |
| 25.03.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 5,08% | 1.077,00 |
| 24.03.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 2,61% | 300,00 |
| 23.03.2026 | 11,50 | 11,70 | 11,10 | 11,50 | -5,35% | 7.380,00 |
| 20.03.2026 | 12,15 | 12,50 | 12,05 | 12,15 | 3,85% | - |
| 19.03.2026 | 11,90 | 11,90 | 11,70 | 11,70 | -7,51% | 109,00 |
| 18.03.2026 | 12,20 | 12,65 | 12,15 | 12,65 | 2,85% | - |
| 17.03.2026 | 11,90 | 12,30 | 11,90 | 12,30 | 0,82% | 101,00 |
| 16.03.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 2,52% | 301,00 |
| 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 |