Omnia Holdings Limited OMN
JSE · Südafrika · Prozessindustrie
ZAc 12.341,00+87,00 (+0,71 %)
Markt geschlossen· · ZAc · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 12.355,00 | +0,82 % | ZAc 12.241,00 | ZAc 12.415,00 | ZAc 12.241,00 | 257,14K |
| 2026-09-30 | ZAc 12.254,00 | -0,17 % | ZAc 12.240,00 | ZAc 12.305,00 | ZAc 12.240,00 | 768,45K |
| 2026-09-29 | ZAc 12.275,00 | -0,20 % | ZAc 12.250,00 | ZAc 12.299,00 | ZAc 12.182,00 | 1,44M |
| 2026-09-28 | ZAc 12.300,00 | +0,65 % | ZAc 12.203,00 | ZAc 12.300,00 | ZAc 12.236,00 | 523,27K |
| 2026-09-25 | ZAc 12.220,00 | -0,16 % | ZAc 12.150,00 | ZAc 12.280,00 | ZAc 12.198,00 | 394,27K |
| 2026-09-23 | ZAc 12.239,00 | +0,32 % | ZAc 12.170,00 | ZAc 12.283,00 | ZAc 12.151,00 | 282,76K |
| 2026-09-22 | ZAc 12.200,00 | -0,81 % | ZAc 12.200,00 | ZAc 12.310,00 | ZAc 12.158,00 | 489,17K |
| 2026-09-21 | ZAc 12.300,00 | -0,40 % | ZAc 12.499,00 | ZAc 12.351,00 | ZAc 12.262,00 | 261,12K |
| 2026-09-18 | ZAc 12.350,00 | +0,19 % | ZAc 12.424,00 | ZAc 12.398,00 | ZAc 12.259,00 | 1,32M |
| 2026-09-17 | ZAc 12.327,00 | -0,43 % | ZAc 12.405,00 | ZAc 12.450,00 | ZAc 12.200,00 | 1,55M |
| 2026-09-16 | ZAc 12.380,00 | -0,74 % | ZAc 12.600,00 | ZAc 12.574,00 | ZAc 12.203,00 | 972,94K |
| 2026-09-15 | ZAc 12.472,00 | +0,06 % | ZAc 12.550,00 | ZAc 12.746,00 | ZAc 12.461,00 | 662,47K |
| 2026-09-14 | ZAc 12.464,00 | +5,92 % | ZAc 12.499,00 | ZAc 12.647,00 | ZAc 12.187,00 | 1,62M |
| 2026-09-11 | ZAc 11.767,00 | +14,59 % | ZAc 11.200,00 | ZAc 11.853,00 | ZAc 11.123,00 | 959,96K |
| 2026-09-10 | ZAc 10.269,00 | +0,85 % | ZAc 10.126,00 | ZAc 10.379,00 | ZAc 10.188,00 | 540,41K |
| 2026-09-09 | ZAc 10.182,00 | -0,79 % | ZAc 10.290,00 | ZAc 10.391,00 | ZAc 10.145,00 | 303,22K |
| 2026-09-08 | ZAc 10.263,00 | +2,38 % | ZAc 10.022,00 | ZAc 10.263,00 | ZAc 10.000,00 | 180,72K |
| 2026-09-07 | ZAc 10.024,00 | -0,68 % | ZAc 10.126,00 | ZAc 10.283,00 | ZAc 10.016,00 | 91,30K |
| 2026-09-04 | ZAc 10.093,00 | +2,03 % | ZAc 9.900,00 | ZAc 10.161,00 | ZAc 9.805,00 | 302,85K |
| 2026-09-03 | ZAc 9.892,00 | -0,42 % | ZAc 9.870,00 | ZAc 9.983,00 | ZAc 9.842,00 | 426,68K |
| 2026-09-02 | ZAc 9.934,00 | +0,84 % | ZAc 10.289,00 | ZAc 9.958,00 | ZAc 9.760,00 | 348,11K |
| 2026-09-01 | ZAc 9.851,00 | -0,84 % | ZAc 10.027,00 | ZAc 9.968,00 | ZAc 9.787,00 | 215,49K |
| 2026-08-31 | ZAc 9.934,00 | +0,71 % | ZAc 9.853,00 | ZAc 10.097,00 | ZAc 9.852,00 | 463,49K |
| 2026-08-28 | ZAc 9.864,00 | +0,15 % | ZAc 9.849,00 | ZAc 9.941,00 | ZAc 9.780,00 | 189,69K |
| 2026-08-27 | ZAc 9.849,00 | -2,47 % | ZAc 10.000,00 | ZAc 10.204,00 | ZAc 9.842,00 | 609,61K |
| 2026-08-26 | ZAc 10.098,00 | +0,98 % | ZAc 9.994,00 | ZAc 10.110,00 | ZAc 9.994,00 | 475,05K |
| 2026-08-25 | ZAc 10.000,00 | -0,50 % | ZAc 9.947,00 | ZAc 10.041,00 | ZAc 9.922,00 | 191,20K |
| 2026-08-24 | ZAc 10.050,00 | +0,33 % | ZAc 9.786,00 | ZAc 10.160,00 | ZAc 9.939,00 | 461,91K |
| 2026-08-21 | ZAc 10.017,00 | -0,33 % | ZAc 10.050,00 | ZAc 10.071,00 | ZAc 9.957,00 | 345,32K |
| 2026-08-20 | ZAc 10.050,00 | +0,50 % | ZAc 9.900,00 | ZAc 10.082,00 | ZAc 9.914,00 | 388,39K |
| 2026-08-19 | ZAc 10.000,00 | +1,47 % | ZAc 9.601,00 | ZAc 10.000,00 | ZAc 9.809,00 | 236,90K |
| 2026-08-18 | ZAc 9.855,00 | -2,23 % | ZAc 9.980,00 | ZAc 10.089,00 | ZAc 9.825,00 | 264,86K |
| 2026-08-17 | ZAc 10.080,00 | +0,70 % | ZAc 10.053,00 | ZAc 10.114,00 | ZAc 10.011,00 | 309,60K |
| 2026-08-14 | ZAc 10.010,00 | +0,70 % | ZAc 10.000,00 | ZAc 10.078,00 | ZAc 9.857,00 | 304,68K |
| 2026-08-13 | ZAc 9.940,00 | +1,25 % | ZAc 9.826,00 | ZAc 9.960,00 | ZAc 9.790,00 | 542,88K |
| 2026-08-12 | ZAc 9.817,00 | -8,04 % | ZAc 9.938,00 | ZAc 9.971,00 | ZAc 9.577,00 | 608,35K |
| 2026-08-11 | ZAc 10.675,00 | +1,22 % | ZAc 10.815,00 | ZAc 10.812,00 | ZAc 10.575,00 | 808,65K |
| 2026-08-07 | ZAc 10.546,00 | -0,38 % | ZAc 10.251,00 | ZAc 10.599,00 | ZAc 10.454,00 | 563,36K |
| 2026-08-06 | ZAc 10.586,00 | +0,45 % | ZAc 10.520,00 | ZAc 10.642,00 | ZAc 10.471,00 | 593,24K |
| 2026-08-05 | ZAc 10.539,00 | +0,75 % | ZAc 10.461,00 | ZAc 10.553,00 | ZAc 10.436,00 | 395,51K |
| 2026-08-04 | ZAc 10.461,00 | +1,42 % | ZAc 10.344,00 | ZAc 10.476,00 | ZAc 10.272,00 | 495,00K |
| 2026-08-03 | ZAc 10.315,00 | -2,27 % | ZAc 10.565,00 | ZAc 10.586,00 | ZAc 10.253,00 | 690,49K |
| 2026-07-31 | ZAc 10.555,00 | -0,19 % | ZAc 10.500,00 | ZAc 10.555,00 | ZAc 10.489,00 | 387,01K |
| 2026-07-30 | ZAc 10.575,00 | -2,42 % | ZAc 10.776,00 | ZAc 10.776,00 | ZAc 10.536,00 | 344,65K |
| 2026-07-29 | ZAc 10.837,00 | -0,15 % | ZAc 10.990,00 | ZAc 10.836,00 | ZAc 10.745,00 | 408,94K |
| 2026-07-28 | ZAc 10.853,00 | -0,87 % | ZAc 10.958,00 | ZAc 10.958,00 | ZAc 10.766,00 | 309,59K |
| 2026-07-27 | ZAc 10.948,00 | -0,56 % | ZAc 11.100,00 | ZAc 11.061,00 | ZAc 10.944,00 | 297,94K |
| 2026-07-24 | ZAc 11.010,00 | -0,61 % | ZAc 11.078,00 | ZAc 11.094,00 | ZAc 10.959,00 | 568,20K |
| 2026-07-23 | ZAc 11.078,00 | +0,71 % | ZAc 10.936,00 | ZAc 11.203,00 | ZAc 10.910,00 | 1,03M |
| 2026-07-22 | ZAc 11.000,00 | +1,83 % | ZAc 10.875,00 | ZAc 11.000,00 | ZAc 10.856,00 | 355,59K |
| 2026-07-21 | ZAc 10.802,00 | -0,41 % | ZAc 10.739,00 | ZAc 10.863,00 | ZAc 10.582,00 | 939,87K |
| 2026-07-20 | ZAc 10.847,00 | -0,85 % | ZAc 10.997,00 | ZAc 10.997,00 | ZAc 10.633,00 | 447,72K |
| 2026-07-17 | ZAc 10.940,00 | -2,30 % | ZAc 11.444,00 | ZAc 11.193,00 | ZAc 10.918,00 | 573,75K |
| 2026-07-16 | ZAc 11.198,00 | -0,90 % | ZAc 11.445,00 | ZAc 11.354,00 | ZAc 11.186,00 | 422,33K |
| 2026-07-15 | ZAc 11.300,00 | +0,99 % | ZAc 11.184,00 | ZAc 11.397,00 | ZAc 11.186,00 | 663,73K |
| 2026-07-14 | ZAc 11.189,00 | +0,61 % | ZAc 11.120,00 | ZAc 11.189,00 | ZAc 11.000,00 | 920,80K |
| 2026-07-13 | ZAc 11.121,00 | +0,27 % | ZAc 11.170,00 | ZAc 11.183,00 | ZAc 11.005,00 | 402,06K |
| 2026-07-10 | ZAc 11.091,00 | -0,71 % | ZAc 11.200,00 | ZAc 11.170,00 | ZAc 11.019,00 | 338,79K |
| 2026-07-09 | ZAc 11.170,00 | -0,18 % | ZAc 10.760,00 | ZAc 11.200,00 | ZAc 10.963,00 | 434,55K |
| 2026-07-08 | ZAc 11.190,00 | +0,88 % | ZAc 11.200,00 | ZAc 11.200,00 | ZAc 11.019,00 | 458,85K |
| 2026-07-07 | ZAc 11.092,00 | -0,33 % | ZAc 11.129,00 | ZAc 11.086,00 | ZAc 10.990,00 | 373,65K |
| 2026-07-06 | ZAc 11.129,00 | 0,00 % | ZAc 11.000,00 | ZAc 11.173,00 | ZAc 10.975,00 | 331,83K |
| 2026-07-03 | ZAc 11.129,00 | -0,63 % | ZAc 11.300,00 | ZAc 11.247,00 | ZAc 11.104,00 | 152,89K |
| 2026-07-02 | ZAc 11.200,00 | 0,00 % | ZAc 11.200,00 | ZAc 11.260,00 | ZAc 11.186,00 | 751,26K |
| 2026-07-01 | ZAc 11.200,00 | +0,08 % | ZAc 11.133,00 | ZAc 11.236,00 | ZAc 11.133,00 | 1,34M |
| 2026-06-30 | ZAc 11.191,00 | +0,01 % | ZAc 10.800,00 | ZAc 11.213,00 | ZAc 11.022,00 | 623,70K |
| 2026-06-29 | ZAc 11.190,00 | +0,11 % | ZAc 11.235,00 | ZAc 11.231,00 | ZAc 11.086,00 | 370,52K |
| 2026-06-26 | ZAc 11.178,00 | +2,11 % | ZAc 10.870,00 | ZAc 11.214,00 | ZAc 10.750,00 | 581,55K |
| 2026-06-25 | ZAc 10.947,00 | +1,13 % | ZAc 10.900,00 | ZAc 10.992,00 | ZAc 10.771,00 | 833,46K |
| 2026-06-24 | ZAc 10.825,00 | -0,60 % | ZAc 10.965,00 | ZAc 10.970,00 | ZAc 10.787,00 | 992,15K |
| 2026-06-23 | ZAc 10.890,00 | -0,52 % | ZAc 10.950,00 | ZAc 10.968,00 | ZAc 10.818,00 | 389,60K |
| 2026-06-22 | ZAc 10.947,00 | +1,00 % | ZAc 10.872,00 | ZAc 10.999,00 | ZAc 10.849,00 | 143,47K |
| 2026-06-19 | ZAc 10.839,00 | 0,00 % | ZAc 10.722,00 | ZAc 10.839,00 | ZAc 10.454,00 | 519,32K |
| 2026-06-18 | ZAc 10.839,00 | -0,81 % | ZAc 10.999,00 | ZAc 10.958,00 | ZAc 10.776,00 | 930,08K |
| 2026-06-17 | ZAc 10.927,00 | -1,96 % | ZAc 11.101,00 | ZAc 11.185,00 | ZAc 10.876,00 | 269,60K |
| 2026-06-15 | ZAc 11.145,00 | -0,18 % | ZAc 11.165,00 | ZAc 11.257,00 | ZAc 11.048,00 | 320,46K |
| 2026-06-12 | ZAc 11.165,00 | +1,07 % | ZAc 10.970,00 | ZAc 11.165,00 | ZAc 10.842,00 | 248,52K |
| 2026-06-11 | ZAc 11.047,00 | +2,86 % | ZAc 10.729,00 | ZAc 11.047,00 | ZAc 10.665,00 | 753,34K |
| 2026-06-10 | ZAc 10.740,00 | +1,12 % | ZAc 10.632,00 | ZAc 10.865,00 | ZAc 10.609,00 | 422,27K |
| 2026-06-09 | ZAc 10.621,00 | +1,29 % | ZAc 10.709,00 | ZAc 10.920,00 | ZAc 10.442,00 | 977,76K |
| 2026-06-08 | ZAc 10.486,00 | +3,31 % | ZAc 10.400,00 | ZAc 10.605,00 | ZAc 10.192,00 | 1,16M |
| 2026-06-05 | ZAc 10.150,00 | -0,72 % | ZAc 10.281,00 | ZAc 10.286,00 | ZAc 10.080,00 | 366,25K |
| 2026-06-04 | ZAc 10.224,00 | -0,70 % | ZAc 10.284,00 | ZAc 10.403,00 | ZAc 10.174,00 | 1,22M |
| 2026-06-03 | ZAc 10.296,00 | -0,47 % | ZAc 10.372,00 | ZAc 10.380,00 | ZAc 10.282,00 | 210,00K |
| 2026-06-02 | ZAc 10.345,00 | +1,82 % | ZAc 10.072,00 | ZAc 10.350,00 | ZAc 10.109,00 | 383,43K |
| 2026-06-01 | ZAc 10.160,00 | +0,18 % | ZAc 10.088,00 | ZAc 10.188,00 | ZAc 10.000,00 | 330,08K |
| 2026-05-29 | ZAc 10.142,00 | -1,52 % | ZAc 10.333,00 | ZAc 10.290,00 | ZAc 10.044,00 | 320,84K |
| 2026-05-28 | ZAc 10.299,00 | -0,36 % | ZAc 10.289,00 | ZAc 10.351,00 | ZAc 10.249,00 | 126,35K |
| 2026-05-27 | ZAc 10.336,00 | +2,02 % | ZAc 10.153,00 | ZAc 10.425,00 | ZAc 10.097,00 | 735,40K |
| 2026-05-26 | ZAc 10.131,00 | +0,83 % | ZAc 10.016,00 | ZAc 10.131,00 | ZAc 9.961,00 | 147,61K |