Dis-Chem Pharmacies Limited DCP
JSE · Südafrika · Einzelhandel
ZAc 2.701,00+5,00 (+0,19 %)
Markt geöffnet· · ZAc · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · ZAc · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 2.690,00 | -0,22 % | ZAc 2.700,00 | ZAc 2.705,00 | ZAc 2.668,00 | 106,71K |
| 2026-09-30 | ZAc 2.696,00 | -2,07 % | ZAc 2.792,00 | ZAc 2.792,00 | ZAc 2.670,00 | 3,19M |
| 2026-09-29 | ZAc 2.753,00 | +1,03 % | ZAc 2.762,00 | ZAc 2.762,00 | ZAc 2.715,00 | 977,68K |
| 2026-09-28 | ZAc 2.725,00 | +2,75 % | ZAc 2.687,00 | ZAc 2.734,00 | ZAc 2.658,00 | 716,75K |
| 2026-09-25 | ZAc 2.652,00 | -0,49 % | ZAc 2.724,00 | ZAc 2.724,00 | ZAc 2.616,00 | 1,06M |
| 2026-09-23 | ZAc 2.665,00 | -0,93 % | ZAc 2.699,00 | ZAc 2.699,00 | ZAc 2.634,00 | 1,21M |
| 2026-09-22 | ZAc 2.690,00 | -0,74 % | ZAc 2.697,00 | ZAc 2.710,00 | ZAc 2.658,00 | 720,08K |
| 2026-09-21 | ZAc 2.710,00 | +0,93 % | ZAc 2.680,00 | ZAc 2.712,00 | ZAc 2.665,00 | 720,52K |
| 2026-09-18 | ZAc 2.685,00 | +0,60 % | ZAc 2.600,00 | ZAc 2.718,00 | ZAc 2.663,00 | 4,64M |
| 2026-09-17 | ZAc 2.669,00 | +1,75 % | ZAc 2.705,00 | ZAc 2.684,00 | ZAc 2.598,00 | 1,24M |
| 2026-09-16 | ZAc 2.623,00 | +0,65 % | ZAc 2.557,00 | ZAc 2.660,00 | ZAc 2.574,00 | 904,87K |
| 2026-09-15 | ZAc 2.606,00 | +1,56 % | ZAc 2.569,00 | ZAc 2.606,00 | ZAc 2.535,00 | 2,20M |
| 2026-09-14 | ZAc 2.566,00 | -0,50 % | ZAc 2.700,00 | ZAc 2.700,00 | ZAc 2.541,00 | 3,89M |
| 2026-09-11 | ZAc 2.579,00 | -0,35 % | ZAc 2.588,00 | ZAc 2.625,00 | ZAc 2.555,00 | 2,17M |
| 2026-09-10 | ZAc 2.588,00 | -0,84 % | ZAc 2.551,00 | ZAc 2.609,00 | ZAc 2.544,00 | 697,73K |
| 2026-09-09 | ZAc 2.610,00 | -0,31 % | ZAc 2.608,00 | ZAc 2.613,00 | ZAc 2.549,00 | 1,58M |
| 2026-09-08 | ZAc 2.618,00 | -2,24 % | ZAc 2.665,00 | ZAc 2.678,00 | ZAc 2.616,00 | 1,09M |
| 2026-09-07 | ZAc 2.678,00 | -1,76 % | ZAc 2.700,00 | ZAc 2.725,00 | ZAc 2.678,00 | 1,09M |
| 2026-09-04 | ZAc 2.726,00 | +0,11 % | ZAc 2.720,00 | ZAc 2.752,00 | ZAc 2.710,00 | 987,72K |
| 2026-09-03 | ZAc 2.723,00 | -0,69 % | ZAc 2.720,00 | ZAc 2.753,00 | ZAc 2.661,00 | 1,47M |
| 2026-09-02 | ZAc 2.742,00 | -2,14 % | ZAc 2.880,00 | ZAc 2.880,00 | ZAc 2.742,00 | 1,04M |
| 2026-09-01 | ZAc 2.802,00 | -1,58 % | ZAc 2.837,00 | ZAc 2.858,00 | ZAc 2.802,00 | 774,38K |
| 2026-08-31 | ZAc 2.847,00 | -1,15 % | ZAc 2.850,00 | ZAc 2.891,00 | ZAc 2.833,00 | 961,66K |
| 2026-08-28 | ZAc 2.880,00 | -0,96 % | ZAc 2.982,00 | ZAc 2.946,00 | ZAc 2.864,00 | 1,66M |
| 2026-08-27 | ZAc 2.908,00 | +0,10 % | ZAc 2.917,00 | ZAc 2.949,00 | ZAc 2.901,00 | 1,22M |
| 2026-08-26 | ZAc 2.905,00 | +1,93 % | ZAc 2.850,00 | ZAc 2.905,00 | ZAc 2.847,00 | 3,47M |
| 2026-08-25 | ZAc 2.850,00 | -0,56 % | ZAc 2.865,00 | ZAc 2.916,00 | ZAc 2.823,00 | 991,51K |
| 2026-08-24 | ZAc 2.866,00 | -1,17 % | ZAc 2.871,00 | ZAc 2.905,00 | ZAc 2.866,00 | 359,56K |
| 2026-08-21 | ZAc 2.900,00 | -1,59 % | ZAc 2.939,00 | ZAc 2.955,00 | ZAc 2.886,00 | 426,96K |
| 2026-08-20 | ZAc 2.947,00 | -0,37 % | ZAc 2.958,00 | ZAc 3.023,00 | ZAc 2.889,00 | 363,61K |
| 2026-08-19 | ZAc 2.958,00 | +0,75 % | ZAc 2.975,00 | ZAc 2.975,00 | ZAc 2.921,00 | 373,55K |
| 2026-08-18 | ZAc 2.936,00 | -2,10 % | ZAc 2.975,00 | ZAc 3.074,00 | ZAc 2.924,00 | 441,52K |
| 2026-08-17 | ZAc 2.999,00 | -0,03 % | ZAc 2.989,00 | ZAc 3.051,00 | ZAc 2.972,00 | 524,32K |
| 2026-08-14 | ZAc 3.000,00 | -0,33 % | ZAc 3.025,00 | ZAc 3.025,00 | ZAc 2.997,00 | 778,96K |
| 2026-08-13 | ZAc 3.010,00 | +1,96 % | ZAc 2.952,00 | ZAc 3.010,00 | ZAc 2.942,00 | 633,02K |
| 2026-08-12 | ZAc 2.952,00 | +0,03 % | ZAc 2.940,00 | ZAc 2.993,00 | ZAc 2.939,00 | 374,68K |
| 2026-08-11 | ZAc 2.951,00 | -1,60 % | ZAc 2.983,00 | ZAc 2.999,00 | ZAc 2.940,00 | 343,37K |
| 2026-08-07 | ZAc 2.999,00 | -0,27 % | ZAc 2.997,00 | ZAc 3.058,00 | ZAc 2.965,00 | 1,00M |
| 2026-08-06 | ZAc 3.007,00 | -0,20 % | ZAc 3.000,00 | ZAc 3.068,00 | ZAc 2.981,00 | 1,56M |
| 2026-08-05 | ZAc 3.013,00 | +0,43 % | ZAc 3.070,00 | ZAc 3.027,00 | ZAc 2.987,50 | 144,12K |
| 2026-08-04 | ZAc 3.000,00 | -0,83 % | ZAc 3.025,00 | ZAc 3.110,00 | ZAc 2.980,00 | 2,07M |
| 2026-08-03 | ZAc 3.025,00 | +0,73 % | ZAc 3.091,00 | ZAc 3.103,00 | ZAc 2.992,00 | 1,17M |
| 2026-07-31 | ZAc 3.003,00 | -0,83 % | ZAc 3.069,00 | ZAc 3.082,00 | ZAc 2.999,00 | 1,64M |
| 2026-07-30 | ZAc 3.028,00 | +0,10 % | ZAc 3.001,00 | ZAc 3.034,00 | ZAc 3.001,00 | 534,60K |
| 2026-07-29 | ZAc 3.025,00 | +0,20 % | ZAc 3.050,00 | ZAc 3.051,00 | ZAc 2.999,00 | 599,46K |
| 2026-07-28 | ZAc 3.019,00 | -0,36 % | ZAc 3.010,00 | ZAc 3.045,00 | ZAc 2.985,00 | 2,65M |
| 2026-07-27 | ZAc 3.030,00 | +2,19 % | ZAc 2.950,00 | ZAc 3.041,00 | ZAc 2.958,00 | 1,91M |
| 2026-07-24 | ZAc 2.965,00 | -0,67 % | ZAc 3.017,00 | ZAc 3.001,00 | ZAc 2.955,00 | 1,52M |
| 2026-07-23 | ZAc 2.985,00 | -4,14 % | ZAc 3.150,00 | ZAc 3.121,00 | ZAc 2.963,00 | 1,73M |
| 2026-07-22 | ZAc 3.114,00 | -3,17 % | ZAc 3.220,00 | ZAc 3.216,00 | ZAc 3.114,00 | 988,59K |
| 2026-07-21 | ZAc 3.216,00 | -0,09 % | ZAc 3.220,00 | ZAc 3.220,00 | ZAc 3.194,00 | 694,21K |
| 2026-07-20 | ZAc 3.219,00 | -0,03 % | ZAc 3.220,00 | ZAc 3.230,00 | ZAc 3.200,00 | 464,91K |
| 2026-07-17 | ZAc 3.220,00 | -0,92 % | ZAc 3.239,00 | ZAc 3.255,00 | ZAc 3.216,00 | 639,48K |
| 2026-07-16 | ZAc 3.250,00 | 0,00 % | ZAc 3.264,00 | ZAc 3.264,00 | ZAc 3.211,00 | 280,15K |
| 2026-07-15 | ZAc 3.250,00 | 0,00 % | ZAc 3.200,00 | ZAc 3.265,00 | ZAc 3.225,00 | 454,41K |
| 2026-07-14 | ZAc 3.250,00 | -0,34 % | ZAc 3.200,00 | ZAc 3.267,00 | ZAc 3.228,00 | 377,14K |
| 2026-07-13 | ZAc 3.261,00 | +0,03 % | ZAc 3.236,00 | ZAc 3.268,00 | ZAc 3.217,00 | 220,49K |
| 2026-07-10 | ZAc 3.260,00 | +0,34 % | ZAc 3.280,00 | ZAc 3.278,00 | ZAc 3.232,00 | 441,75K |
| 2026-07-09 | ZAc 3.249,00 | +0,84 % | ZAc 3.251,00 | ZAc 3.254,00 | ZAc 3.194,00 | 438,51K |
| 2026-07-08 | ZAc 3.222,00 | -0,86 % | ZAc 3.392,00 | ZAc 3.330,00 | ZAc 3.154,00 | 1,86M |
| 2026-07-07 | ZAc 3.250,00 | -0,18 % | ZAc 3.330,00 | ZAc 3.330,00 | ZAc 3.225,00 | 255,72K |
| 2026-07-06 | ZAc 3.256,00 | -0,18 % | ZAc 3.309,00 | ZAc 3.309,00 | ZAc 3.236,00 | 412,79K |
| 2026-07-03 | ZAc 3.262,00 | -0,34 % | ZAc 3.304,00 | ZAc 3.314,00 | ZAc 3.250,00 | 565,40K |
| 2026-07-02 | ZAc 3.273,00 | -0,91 % | ZAc 3.423,00 | ZAc 3.419,00 | ZAc 3.269,00 | 324,73K |
| 2026-07-01 | ZAc 3.303,00 | +0,36 % | ZAc 3.455,00 | ZAc 3.382,00 | ZAc 3.260,00 | 2,13M |
| 2026-06-30 | ZAc 3.291,00 | -3,91 % | ZAc 3.459,00 | ZAc 3.459,00 | ZAc 3.288,00 | 725,38K |
| 2026-06-29 | ZAc 3.425,00 | +2,27 % | ZAc 3.386,00 | ZAc 3.477,00 | ZAc 3.383,00 | 776,24K |
| 2026-06-26 | ZAc 3.349,00 | +1,82 % | ZAc 3.430,00 | ZAc 3.369,00 | ZAc 3.275,00 | 915,88K |
| 2026-06-25 | ZAc 3.289,00 | -0,51 % | ZAc 3.480,00 | ZAc 3.371,00 | ZAc 3.289,00 | 187,85K |
| 2026-06-24 | ZAc 3.306,00 | +0,27 % | ZAc 3.489,00 | ZAc 3.399,00 | ZAc 3.291,00 | 263,13K |
| 2026-06-23 | ZAc 3.297,00 | -4,74 % | ZAc 3.549,00 | ZAc 3.512,00 | ZAc 3.297,00 | 604,27K |
| 2026-06-22 | ZAc 3.461,00 | +1,44 % | ZAc 3.505,00 | ZAc 3.542,00 | ZAc 3.450,00 | 327,68K |
| 2026-06-19 | ZAc 3.412,00 | +3,90 % | ZAc 3.284,00 | ZAc 3.412,00 | ZAc 3.284,00 | 1,64M |
| 2026-06-18 | ZAc 3.284,00 | +0,18 % | ZAc 3.315,00 | ZAc 3.359,00 | ZAc 3.280,00 | 467,20K |
| 2026-06-17 | ZAc 3.278,00 | -2,32 % | ZAc 3.320,00 | ZAc 3.390,00 | ZAc 3.263,00 | 506,82K |
| 2026-06-15 | ZAc 3.356,00 | +0,06 % | ZAc 3.400,00 | ZAc 3.415,00 | ZAc 3.350,00 | 373,21K |
| 2026-06-12 | ZAc 3.354,00 | -0,36 % | ZAc 3.420,00 | ZAc 3.469,00 | ZAc 3.354,00 | 420,83K |
| 2026-06-11 | ZAc 3.366,00 | +2,97 % | ZAc 3.310,00 | ZAc 3.491,00 | ZAc 3.289,00 | 1,33M |
| 2026-06-10 | ZAc 3.269,00 | +0,58 % | ZAc 3.291,00 | ZAc 3.322,00 | ZAc 3.262,00 | 1,25M |
| 2026-06-09 | ZAc 3.250,00 | -0,76 % | ZAc 3.200,00 | ZAc 3.303,00 | ZAc 3.238,00 | 2,19M |
| 2026-06-08 | ZAc 3.275,00 | +0,09 % | ZAc 3.250,00 | ZAc 3.308,00 | ZAc 3.146,00 | 1,42M |
| 2026-06-05 | ZAc 3.272,00 | +0,68 % | ZAc 3.255,00 | ZAc 3.330,00 | ZAc 3.225,00 | 1,59M |
| 2026-06-04 | ZAc 3.250,00 | 0,00 % | ZAc 3.236,00 | ZAc 3.268,00 | ZAc 3.203,00 | 1,31M |
| 2026-06-03 | ZAc 3.250,00 | +0,46 % | ZAc 3.203,00 | ZAc 3.270,00 | ZAc 3.140,00 | 1,81M |
| 2026-06-02 | ZAc 3.235,00 | -4,91 % | ZAc 3.425,00 | ZAc 3.444,00 | ZAc 3.141,00 | 2,96M |
| 2026-06-01 | ZAc 3.402,00 | -2,72 % | ZAc 3.555,00 | ZAc 3.499,00 | ZAc 3.290,00 | 7,78M |
| 2026-05-29 | ZAc 3.497,00 | -7,80 % | ZAc 3.600,00 | ZAc 3.600,00 | ZAc 3.204,00 | 4,47M |
| 2026-05-28 | ZAc 3.793,00 | -0,68 % | ZAc 3.802,00 | ZAc 3.829,00 | ZAc 3.765,00 | 644,33K |
| 2026-05-27 | ZAc 3.819,00 | +1,43 % | ZAc 3.765,00 | ZAc 3.822,00 | ZAc 3.762,00 | 630,50K |
| 2026-05-26 | ZAc 3.765,00 | +0,40 % | ZAc 3.707,00 | ZAc 3.766,00 | ZAc 3.704,00 | 279,26K |