Old Mutual Ltd. OMU
JSE · Südafrika · Finanzen
ZAc 1.292,00-10,00 (-0,77 %)
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 1.293,00 | -0,69 % | ZAc 1.298,00 | ZAc 1.303,00 | ZAc 1.278,00 | 7,39M |
| 2026-09-30 | ZAc 1.302,00 | -3,20 % | ZAc 1.315,00 | ZAc 1.323,00 | ZAc 1.294,00 | 27,80M |
| 2026-09-29 | ZAc 1.345,00 | -1,68 % | ZAc 1.367,00 | ZAc 1.374,00 | ZAc 1.340,00 | 26,88M |
| 2026-09-28 | ZAc 1.368,00 | -0,29 % | ZAc 1.379,00 | ZAc 1.390,00 |
| ZAc 1.363,00 |
| 9,27M |
| 2026-09-25 | ZAc 1.372,00 | -0,36 % | ZAc 1.377,00 | ZAc 1.381,00 | ZAc 1.366,00 | 11,29M |
| 2026-09-23 | ZAc 1.377,00 | -0,29 % | ZAc 1.376,00 | ZAc 1.390,00 | ZAc 1.375,00 | 18,15M |
| 2026-09-22 | ZAc 1.381,00 | -1,29 % | ZAc 1.385,00 | ZAc 1.408,00 | ZAc 1.381,00 | 15,99M |
| 2026-09-21 | ZAc 1.399,00 | +0,79 % | ZAc 1.375,00 | ZAc 1.407,00 | ZAc 1.380,00 | 10,70M |
| 2026-09-18 | ZAc 1.388,00 | -0,72 % | ZAc 1.415,00 | ZAc 1.408,00 | ZAc 1.377,00 | 31,35M |
| 2026-09-17 | ZAc 1.398,00 | -0,85 % | ZAc 1.400,00 | ZAc 1.430,00 | ZAc 1.397,00 | 47,57M |
| 2026-09-16 | ZAc 1.410,00 | +0,36 % | ZAc 1.404,00 | ZAc 1.422,00 | ZAc 1.400,00 | 31,46M |
| 2026-09-15 | ZAc 1.405,00 | +5,09 % | ZAc 1.337,00 | ZAc 1.405,00 | ZAc 1.321,00 | 59,63M |
| 2026-09-14 | ZAc 1.337,00 | +1,98 % | ZAc 1.290,00 | ZAc 1.341,00 | ZAc 1.305,00 | 20,01M |
| 2026-09-11 | ZAc 1.311,00 | +1,71 % | ZAc 1.297,00 | ZAc 1.326,00 | ZAc 1.289,00 | 13,52M |
| 2026-09-10 | ZAc 1.289,00 | -1,30 % | ZAc 1.292,00 | ZAc 1.312,00 | ZAc 1.285,00 | 11,34M |
| 2026-09-09 | ZAc 1.306,00 | -0,61 % | ZAc 1.305,00 | ZAc 1.320,50 | ZAc 1.292,00 | 14,95M |
| 2026-09-08 | ZAc 1.314,00 | +2,58 % | ZAc 1.283,00 | ZAc 1.314,00 | ZAc 1.269,00 | 22,46M |
| 2026-09-07 | ZAc 1.281,00 | +0,16 % | ZAc 1.270,00 | ZAc 1.287,00 | ZAc 1.274,00 | 4,69M |
| 2026-09-04 | ZAc 1.279,00 | -0,93 % | ZAc 1.260,00 | ZAc 1.290,00 | ZAc 1.270,00 | 6,55M |
| 2026-09-03 | ZAc 1.291,00 | +1,25 % | ZAc 1.258,00 | ZAc 1.302,00 | ZAc 1.261,00 | 7,69M |
| 2026-09-02 | ZAc 1.275,00 | -0,86 % | ZAc 1.280,00 | ZAc 1.294,00 | ZAc 1.268,50 | 8,41M |
| 2026-09-01 | ZAc 1.286,00 | -1,38 % | ZAc 1.290,00 | ZAc 1.317,00 | ZAc 1.276,00 | 17,43M |
| 2026-08-31 | ZAc 1.304,00 | +2,11 % | ZAc 1.285,00 | ZAc 1.330,00 | ZAc 1.253,00 | 23,36M |
| 2026-08-28 | ZAc 1.277,00 | +0,39 % | ZAc 1.285,00 | ZAc 1.284,00 | ZAc 1.270,00 | 7,13M |
| 2026-08-27 | ZAc 1.272,00 | +0,32 % | ZAc 1.255,00 | ZAc 1.279,00 | ZAc 1.258,00 | 11,69M |
| 2026-08-26 | ZAc 1.268,00 | -0,08 % | ZAc 1.278,00 | ZAc 1.291,00 | ZAc 1.256,00 | 11,04M |
| 2026-08-25 | ZAc 1.269,00 | +1,76 % | ZAc 1.244,00 | ZAc 1.269,00 | ZAc 1.243,00 | 11,36M |
| 2026-08-24 | ZAc 1.247,00 | -1,42 % | ZAc 1.270,00 | ZAc 1.271,00 | ZAc 1.243,00 | 10,01M |
| 2026-08-21 | ZAc 1.265,00 | -0,86 % | ZAc 1.272,00 | ZAc 1.280,00 | ZAc 1.263,00 | 11,07M |
| 2026-08-20 | ZAc 1.276,00 | -1,62 % | ZAc 1.290,00 | ZAc 1.302,00 | ZAc 1.268,00 | 7,54M |
| 2026-08-19 | ZAc 1.297,00 | +0,78 % | ZAc 1.275,00 | ZAc 1.304,00 | ZAc 1.278,00 | 7,98M |
| 2026-08-18 | ZAc 1.287,00 | -0,92 % | ZAc 1.290,00 | ZAc 1.307,00 | ZAc 1.285,00 | 7,62M |
| 2026-08-17 | ZAc 1.299,00 | -0,69 % | ZAc 1.302,00 | ZAc 1.316,00 | ZAc 1.287,00 | 7,12M |
| 2026-08-14 | ZAc 1.308,00 | +0,93 % | ZAc 1.293,00 | ZAc 1.317,00 | ZAc 1.298,00 | 12,78M |
| 2026-08-13 | ZAc 1.296,00 | +3,18 % | ZAc 1.255,00 | ZAc 1.296,00 | ZAc 1.256,00 | 27,28M |
| 2026-08-12 | ZAc 1.256,00 | -1,49 % | ZAc 1.275,00 | ZAc 1.286,00 | ZAc 1.256,00 | 19,58M |
| 2026-08-11 | ZAc 1.275,00 | -2,75 % | ZAc 1.291,00 | ZAc 1.313,00 | ZAc 1.264,00 | 23,57M |
| 2026-08-07 | ZAc 1.311,00 | +0,92 % | ZAc 1.290,00 | ZAc 1.328,00 | ZAc 1.294,00 | 11,82M |
| 2026-08-06 | ZAc 1.299,00 | -1,89 % | ZAc 1.359,00 | ZAc 1.348,00 | ZAc 1.299,00 | 23,47M |
| 2026-08-05 | ZAc 1.324,00 | -2,93 % | ZAc 1.352,00 | ZAc 1.375,00 | ZAc 1.324,00 | 17,29M |
| 2026-08-04 | ZAc 1.364,00 | +1,34 % | ZAc 1.350,00 | ZAc 1.365,00 | ZAc 1.337,00 | 11,66M |
| 2026-08-03 | ZAc 1.346,00 | +0,75 % | ZAc 1.339,00 | ZAc 1.358,00 | ZAc 1.330,00 | 9,96M |
| 2026-07-31 | ZAc 1.336,00 | +1,21 % | ZAc 1.295,00 | ZAc 1.338,00 | ZAc 1.322,00 | 19,35M |
| 2026-07-30 | ZAc 1.320,00 | -0,60 % | ZAc 1.315,00 | ZAc 1.330,00 | ZAc 1.295,00 | 21,33M |
| 2026-07-29 | ZAc 1.328,00 | -0,60 % | ZAc 1.335,00 | ZAc 1.346,00 | ZAc 1.318,00 | 17,22M |
| 2026-07-28 | ZAc 1.336,00 | +3,57 % | ZAc 1.281,00 | ZAc 1.339,00 | ZAc 1.282,00 | 25,25M |
| 2026-07-27 | ZAc 1.290,00 | +1,90 % | ZAc 1.283,00 | ZAc 1.301,00 | ZAc 1.278,00 | 25,75M |
| 2026-07-24 | ZAc 1.266,00 | -0,16 % | ZAc 1.300,00 | ZAc 1.291,00 | ZAc 1.260,00 | 24,74M |
| 2026-07-23 | ZAc 1.268,00 | -1,86 % | ZAc 1.291,00 | ZAc 1.297,00 | ZAc 1.262,00 | 18,75M |
| 2026-07-22 | ZAc 1.292,00 | -1,15 % | ZAc 1.325,00 | ZAc 1.311,00 | ZAc 1.292,00 | 12,63M |
| 2026-07-21 | ZAc 1.307,00 | -0,98 % | ZAc 1.335,00 | ZAc 1.329,00 | ZAc 1.307,00 | 9,04M |
| 2026-07-20 | ZAc 1.320,00 | -1,57 % | ZAc 1.338,00 | ZAc 1.341,00 | ZAc 1.315,00 | 8,24M |
| 2026-07-17 | ZAc 1.341,00 | -0,15 % | ZAc 1.340,00 | ZAc 1.341,00 | ZAc 1.316,00 | 12,71M |
| 2026-07-16 | ZAc 1.343,00 | +1,13 % | ZAc 1.326,00 | ZAc 1.344,00 | ZAc 1.313,00 | 8,80M |
| 2026-07-15 | ZAc 1.328,00 | +0,68 % | ZAc 1.325,00 | ZAc 1.328,00 | ZAc 1.309,00 | 10,83M |
| 2026-07-14 | ZAc 1.319,00 | -0,68 % | ZAc 1.348,00 | ZAc 1.333,00 | ZAc 1.298,00 | 9,88M |
| 2026-07-13 | ZAc 1.328,00 | +0,38 % | ZAc 1.322,00 | ZAc 1.332,00 | ZAc 1.305,00 | 10,17M |
| 2026-07-10 | ZAc 1.323,00 | +0,92 % | ZAc 1.325,00 | ZAc 1.330,00 | ZAc 1.313,00 | 16,67M |
| 2026-07-09 | ZAc 1.311,00 | +0,77 % | ZAc 1.325,00 | ZAc 1.320,00 | ZAc 1.293,00 | 12,90M |
| 2026-07-08 | ZAc 1.301,00 | -0,84 % | ZAc 1.325,00 | ZAc 1.325,00 | ZAc 1.277,00 | 14,91M |
| 2026-07-07 | ZAc 1.312,00 | -2,31 % | ZAc 1.337,00 | ZAc 1.365,00 | ZAc 1.307,00 | 10,36M |
| 2026-07-06 | ZAc 1.343,00 | -0,22 % | ZAc 1.366,00 | ZAc 1.363,00 | ZAc 1.337,00 | 7,87M |
| 2026-07-03 | ZAc 1.346,00 | +0,15 % | ZAc 1.366,00 | ZAc 1.363,00 | ZAc 1.335,00 | 7,71M |
| 2026-07-02 | ZAc 1.344,00 | +0,60 % | ZAc 1.325,00 | ZAc 1.360,00 | ZAc 1.324,00 | 10,67M |
| 2026-07-01 | ZAc 1.336,00 | -0,45 % | ZAc 1.338,00 | ZAc 1.344,00 | ZAc 1.325,00 | 10,09M |
| 2026-06-30 | ZAc 1.342,00 | +1,21 % | ZAc 1.321,00 | ZAc 1.354,00 | ZAc 1.321,00 | 11,16M |
| 2026-06-29 | ZAc 1.326,00 | +0,45 % | ZAc 1.315,00 | ZAc 1.329,00 | ZAc 1.316,00 | 9,28M |
| 2026-06-26 | ZAc 1.320,00 | -1,20 % | ZAc 1.335,00 | ZAc 1.340,00 | ZAc 1.316,00 | 8,50M |
| 2026-06-25 | ZAc 1.336,00 | -0,22 % | ZAc 1.330,00 | ZAc 1.348,00 | ZAc 1.326,00 | 5,35M |
| 2026-06-24 | ZAc 1.339,00 | -1,40 % | ZAc 1.351,00 | ZAc 1.358,00 | ZAc 1.338,00 | 9,78M |
| 2026-06-23 | ZAc 1.358,00 | -0,44 % | ZAc 1.355,00 | ZAc 1.372,00 | ZAc 1.345,00 | 15,09M |
| 2026-06-22 | ZAc 1.364,00 | -0,29 % | ZAc 1.390,00 | ZAc 1.378,00 | ZAc 1.364,00 | 8,46M |
| 2026-06-19 | ZAc 1.368,00 | +0,22 % | ZAc 1.358,00 | ZAc 1.372,00 | ZAc 1.348,00 | 37,41M |
| 2026-06-18 | ZAc 1.365,00 | -0,36 % | ZAc 1.374,00 | ZAc 1.378,00 | ZAc 1.346,00 | 34,34M |
| 2026-06-17 | ZAc 1.370,00 | +0,07 % | ZAc 1.345,00 | ZAc 1.395,00 | ZAc 1.344,00 | 10,96M |
| 2026-06-15 | ZAc 1.369,00 | +1,18 % | ZAc 1.360,00 | ZAc 1.384,00 | ZAc 1.353,00 | 9,49M |
| 2026-06-12 | ZAc 1.353,00 | +1,96 % | ZAc 1.316,00 | ZAc 1.360,00 | ZAc 1.316,00 | 8,18M |
| 2026-06-11 | ZAc 1.327,00 | +1,14 % | ZAc 1.301,00 | ZAc 1.342,00 | ZAc 1.303,00 | 11,25M |
| 2026-06-10 | ZAc 1.312,00 | -0,98 % | ZAc 1.325,00 | ZAc 1.335,00 | ZAc 1.306,00 | 10,27M |
| 2026-06-09 | ZAc 1.325,00 | -0,45 % | ZAc 1.338,00 | ZAc 1.351,00 | ZAc 1.325,00 | 14,80M |
| 2026-06-08 | ZAc 1.331,00 | +3,18 % | ZAc 1.274,00 | ZAc 1.342,00 | ZAc 1.275,00 | 10,03M |
| 2026-06-05 | ZAc 1.290,00 | +0,47 % | ZAc 1.284,00 | ZAc 1.320,00 | ZAc 1.288,00 | 10,64M |
| 2026-06-04 | ZAc 1.284,00 | -0,16 % | ZAc 1.265,00 | ZAc 1.302,00 | ZAc 1.273,00 | 12,64M |
| 2026-06-03 | ZAc 1.286,00 | +0,39 % | ZAc 1.274,00 | ZAc 1.292,00 | ZAc 1.268,00 | 21,02M |
| 2026-06-02 | ZAc 1.281,00 | +1,03 % | ZAc 1.270,00 | ZAc 1.286,00 | ZAc 1.260,00 | 8,02M |
| 2026-06-01 | ZAc 1.268,00 | -1,78 % | ZAc 1.302,00 | ZAc 1.291,00 | ZAc 1.264,00 | 8,90M |
| 2026-05-29 | ZAc 1.291,00 | +0,39 % | ZAc 1.284,00 | ZAc 1.291,00 | ZAc 1.273,00 | 18,73M |
| 2026-05-28 | ZAc 1.286,00 | -1,46 % | ZAc 1.296,00 | ZAc 1.304,00 | ZAc 1.285,00 | 12,79M |
| 2026-05-27 | ZAc 1.305,00 | -0,15 % | ZAc 1.300,00 | ZAc 1.321,00 | ZAc 1.301,00 | 11,12M |
| 2026-05-26 | ZAc 1.307,00 | +0,31 % | ZAc 1.299,00 | ZAc 1.310,00 | ZAc 1.288,00 | 7,39M |