Truworths International Limited TRU
JSE · Südafrika · Einzelhandel
ZAc 4.246,00-54,00 (-1,26 %)
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 4.260,00 | -0,93 % | ZAc 4.237,00 | ZAc 4.271,00 | ZAc 4.205,00 | 648,25K |
| 2026-09-30 | ZAc 4.300,00 | -1,38 % | ZAc 4.368,00 | ZAc 4.406,00 | ZAc 4.287,00 | 3,21M |
| 2026-09-29 | ZAc 4.360,00 | +2,98 % | ZAc 4.234,00 | ZAc 4.364,00 | ZAc 4.248,00 | 1,25M |
| 2026-09-28 | ZAc 4.234,00 | +0,79 % | ZAc 4.227,00 | ZAc 4.282,00 | ZAc 4.213,00 | 1,11M |
| 2026-09-25 | ZAc 4.201,00 | -0,97 % | ZAc 4.231,00 | ZAc 4.265,00 | ZAc 4.189,00 | 1,99M |
| 2026-09-23 | ZAc 4.242,00 | +0,05 % | ZAc 4.231,00 | ZAc 4.275,00 | ZAc 4.207,00 | 1,66M |
| 2026-09-22 | ZAc 4.240,00 | +0,45 % | ZAc 4.350,00 | ZAc 4.310,00 | ZAc 4.143,00 | 1,90M |
| 2026-09-21 | ZAc 4.221,00 | -0,66 % | ZAc 4.294,00 | ZAc 4.306,00 | ZAc 4.219,00 | 668,43K |
| 2026-09-18 | ZAc 4.249,00 | -1,02 % | ZAc 4.308,00 | ZAc 4.348,00 | ZAc 4.249,00 | 3,94M |
| 2026-09-17 | ZAc 4.293,00 | +1,01 % | ZAc 4.251,00 | ZAc 4.303,00 | ZAc 4.224,00 | 2,38M |
| 2026-09-16 | ZAc 4.250,00 | -4,39 % | ZAc 4.326,00 | ZAc 4.341,00 | ZAc 4.238,00 | 1,26M |
| 2026-09-15 | ZAc 4.445,00 | +3,47 % | ZAc 4.281,00 | ZAc 4.455,00 | ZAc 4.246,00 | 2,75M |
| 2026-09-14 | ZAc 4.296,00 | -1,49 % | ZAc 4.370,00 | ZAc 4.390,00 | ZAc 4.293,00 | 923,65K |
| 2026-09-11 | ZAc 4.361,00 | -3,00 % | ZAc 4.448,00 | ZAc 4.486,00 | ZAc 4.361,00 | 1,09M |
| 2026-09-10 | ZAc 4.496,00 | -2,20 % | ZAc 4.500,00 | ZAc 4.605,00 | ZAc 4.496,00 | 1,94M |
| 2026-09-09 | ZAc 4.597,00 | +0,39 % | ZAc 4.531,00 | ZAc 4.618,00 | ZAc 4.546,00 | 1,00M |
| 2026-09-08 | ZAc 4.579,00 | +0,95 % | ZAc 4.501,00 | ZAc 4.602,00 | ZAc 4.493,00 | 967,41K |
| 2026-09-07 | ZAc 4.536,00 | -0,96 % | ZAc 4.570,00 | ZAc 4.607,00 | ZAc 4.536,00 | 558,58K |
| 2026-09-04 | ZAc 4.580,00 | -0,33 % | ZAc 4.595,00 | ZAc 4.661,00 | ZAc 4.559,00 | 986,66K |
| 2026-09-03 | ZAc 4.595,00 | +1,61 % | ZAc 4.480,00 | ZAc 4.661,00 | ZAc 4.483,00 | 3,05M |
| 2026-09-02 | ZAc 4.522,00 | +0,33 % | ZAc 4.460,00 | ZAc 4.526,00 | ZAc 4.415,00 | 4,17M |
| 2026-09-01 | ZAc 4.507,00 | -1,49 % | ZAc 4.610,00 | ZAc 4.575,00 | ZAc 4.409,00 | 2,23M |
| 2026-08-31 | ZAc 4.575,00 | -4,05 % | ZAc 4.688,00 | ZAc 4.839,00 | ZAc 4.575,00 | 3,19M |
| 2026-08-28 | ZAc 4.768,00 | -1,16 % | ZAc 4.825,00 | ZAc 4.832,00 | ZAc 4.526,00 | 3,61M |
| 2026-08-27 | ZAc 4.824,00 | -4,10 % | ZAc 5.010,00 | ZAc 5.140,00 | ZAc 4.739,00 | 2,53M |
| 2026-08-26 | ZAc 5.030,00 | -1,31 % | ZAc 5.097,00 | ZAc 5.148,00 | ZAc 5.008,00 | 1,33M |
| 2026-08-25 | ZAc 5.097,00 | +0,24 % | ZAc 5.070,00 | ZAc 5.130,00 | ZAc 5.035,00 | 759,99K |
| 2026-08-24 | ZAc 5.085,00 | -1,47 % | ZAc 5.131,00 | ZAc 5.271,00 | ZAc 5.085,00 | 1,10M |
| 2026-08-21 | ZAc 5.161,00 | +0,60 % | ZAc 5.135,00 | ZAc 5.243,00 | ZAc 5.134,00 | 891,57K |
| 2026-08-20 | ZAc 5.130,00 | -1,71 % | ZAc 5.185,00 | ZAc 5.240,00 | ZAc 5.124,00 | 1,75M |
| 2026-08-19 | ZAc 5.219,00 | +0,73 % | ZAc 5.170,00 | ZAc 5.281,00 | ZAc 5.139,00 | 1,64M |
| 2026-08-18 | ZAc 5.181,00 | -3,43 % | ZAc 5.321,00 | ZAc 5.439,00 | ZAc 5.181,00 | 2,14M |
| 2026-08-17 | ZAc 5.365,00 | -1,69 % | ZAc 5.469,00 | ZAc 5.481,00 | ZAc 5.334,00 | 1,18M |
| 2026-08-14 | ZAc 5.457,00 | -0,69 % | ZAc 5.471,00 | ZAc 5.522,00 | ZAc 5.427,00 | 1,06M |
| 2026-08-13 | ZAc 5.495,00 | +5,13 % | ZAc 5.227,00 | ZAc 5.612,00 | ZAc 5.191,00 | 2,69M |
| 2026-08-12 | ZAc 5.227,00 | -2,46 % | ZAc 5.310,00 | ZAc 5.344,00 | ZAc 5.227,00 | 1,08M |
| 2026-08-11 | ZAc 5.359,00 | -0,20 % | ZAc 5.391,00 | ZAc 5.455,00 | ZAc 5.308,00 | 1,08M |
| 2026-08-07 | ZAc 5.370,00 | +0,94 % | ZAc 5.240,00 | ZAc 5.401,00 | ZAc 5.240,00 | 669,43K |
| 2026-08-06 | ZAc 5.320,00 | -0,04 % | ZAc 5.350,00 | ZAc 5.376,00 | ZAc 5.291,00 | 595,95K |
| 2026-08-05 | ZAc 5.322,00 | -0,22 % | ZAc 5.250,00 | ZAc 5.385,00 | ZAc 5.250,00 | 1,03M |
| 2026-08-04 | ZAc 5.334,00 | +1,21 % | ZAc 5.380,00 | ZAc 5.328,00 | ZAc 5.252,00 | 1,53M |
| 2026-08-03 | ZAc 5.270,00 | -0,83 % | ZAc 5.380,00 | ZAc 5.333,00 | ZAc 5.239,00 | 2,01M |
| 2026-07-31 | ZAc 5.314,00 | +0,53 % | ZAc 5.380,00 | ZAc 5.370,00 | ZAc 5.287,00 | 1,53M |
| 2026-07-30 | ZAc 5.286,00 | +0,95 % | ZAc 5.202,00 | ZAc 5.345,00 | ZAc 5.170,00 | 567,73K |
| 2026-07-29 | ZAc 5.236,00 | +0,79 % | ZAc 5.100,00 | ZAc 5.243,00 | ZAc 5.137,00 | 1,31M |
| 2026-07-28 | ZAc 5.195,00 | +1,09 % | ZAc 5.174,00 | ZAc 5.250,00 | ZAc 5.111,00 | 1,02M |
| 2026-07-27 | ZAc 5.139,00 | +1,68 % | ZAc 5.074,00 | ZAc 5.188,00 | ZAc 5.104,00 | 705,12K |
| 2026-07-24 | ZAc 5.054,00 | +1,08 % | ZAc 5.270,00 | ZAc 5.085,00 | ZAc 4.989,00 | 462,20K |
| 2026-07-23 | ZAc 5.000,00 | -1,34 % | ZAc 5.168,00 | ZAc 5.112,00 | ZAc 4.981,00 | 3,15M |
| 2026-07-22 | ZAc 5.068,00 | -2,91 % | ZAc 5.384,00 | ZAc 5.241,00 | ZAc 5.000,00 | 1,83M |
| 2026-07-21 | ZAc 5.220,00 | -2,19 % | ZAc 5.301,00 | ZAc 5.380,00 | ZAc 5.168,00 | 2,23M |
| 2026-07-20 | ZAc 5.337,00 | -0,61 % | ZAc 5.349,00 | ZAc 5.396,00 | ZAc 5.310,00 | 854,31K |
| 2026-07-17 | ZAc 5.370,00 | -2,33 % | ZAc 5.500,00 | ZAc 5.510,00 | ZAc 5.364,00 | 1,04M |
| 2026-07-16 | ZAc 5.498,00 | -1,91 % | ZAc 5.718,00 | ZAc 5.614,50 | ZAc 5.498,00 | 442,21K |
| 2026-07-15 | ZAc 5.605,00 | -0,36 % | ZAc 5.650,00 | ZAc 5.625,00 | ZAc 5.446,00 | 881,09K |
| 2026-07-14 | ZAc 5.625,00 | -0,41 % | ZAc 5.700,00 | ZAc 5.650,00 | ZAc 5.572,00 | 1,10M |
| 2026-07-13 | ZAc 5.648,00 | +0,27 % | ZAc 5.554,00 | ZAc 5.655,00 | ZAc 5.539,00 | 467,30K |
| 2026-07-10 | ZAc 5.633,00 | -0,58 % | ZAc 5.650,00 | ZAc 5.700,00 | ZAc 5.614,00 | 794,27K |
| 2026-07-09 | ZAc 5.666,00 | +3,66 % | ZAc 5.684,00 | ZAc 5.655,00 | ZAc 5.550,00 | 877,71K |
| 2026-07-08 | ZAc 5.466,00 | -4,07 % | ZAc 5.650,00 | ZAc 5.642,00 | ZAc 5.425,00 | 2,34M |
| 2026-07-07 | ZAc 5.698,00 | +0,65 % | ZAc 5.719,00 | ZAc 5.713,00 | ZAc 5.641,00 | 1,04M |
| 2026-07-06 | ZAc 5.661,00 | -3,69 % | ZAc 5.909,00 | ZAc 5.909,00 | ZAc 5.629,00 | 1,97M |
| 2026-07-03 | ZAc 5.878,00 | +1,57 % | ZAc 5.780,00 | ZAc 5.878,00 | ZAc 5.754,00 | 935,21K |
| 2026-07-02 | ZAc 5.787,00 | +1,60 % | ZAc 5.732,00 | ZAc 5.854,00 | ZAc 5.685,00 | 2,49M |
| 2026-07-01 | ZAc 5.696,00 | +0,64 % | ZAc 5.667,00 | ZAc 5.696,00 | ZAc 5.600,00 | 1,02M |
| 2026-06-30 | ZAc 5.660,00 | -0,25 % | ZAc 5.691,00 | ZAc 5.732,00 | ZAc 5.545,00 | 700,85K |
| 2026-06-29 | ZAc 5.674,00 | +2,09 % | ZAc 5.601,00 | ZAc 5.686,00 | ZAc 5.563,00 | 922,68K |
| 2026-06-26 | ZAc 5.558,00 | -0,20 % | ZAc 5.608,00 | ZAc 5.600,00 | ZAc 5.526,00 | 743,38K |
| 2026-06-25 | ZAc 5.569,00 | -0,82 % | ZAc 5.691,00 | ZAc 5.651,00 | ZAc 5.558,00 | 662,16K |
| 2026-06-24 | ZAc 5.615,00 | -1,75 % | ZAc 5.748,00 | ZAc 5.736,00 | ZAc 5.405,00 | 1,13M |
| 2026-06-23 | ZAc 5.715,00 | -1,11 % | ZAc 5.700,00 | ZAc 5.773,00 | ZAc 5.663,00 | 636,74K |
| 2026-06-22 | ZAc 5.779,00 | +0,73 % | ZAc 5.800,00 | ZAc 5.799,00 | ZAc 5.707,00 | 866,95K |
| 2026-06-19 | ZAc 5.737,00 | +1,13 % | ZAc 5.613,00 | ZAc 5.796,00 | ZAc 5.613,00 | 1,80M |
| 2026-06-18 | ZAc 5.673,00 | +0,78 % | ZAc 5.662,00 | ZAc 5.676,00 | ZAc 5.541,00 | 1,21M |
| 2026-06-17 | ZAc 5.629,00 | +0,84 % | ZAc 5.583,00 | ZAc 5.636,00 | ZAc 5.570,00 | 760,31K |
| 2026-06-15 | ZAc 5.582,00 | +0,98 % | ZAc 5.585,00 | ZAc 5.742,00 | ZAc 5.553,00 | 1,77M |
| 2026-06-12 | ZAc 5.528,00 | +3,15 % | ZAc 5.429,00 | ZAc 5.576,00 | ZAc 5.429,00 | 914,70K |
| 2026-06-11 | ZAc 5.359,00 | +1,71 % | ZAc 5.376,00 | ZAc 5.406,00 | ZAc 5.238,00 | 817,57K |
| 2026-06-10 | ZAc 5.269,00 | -0,85 % | ZAc 5.326,00 | ZAc 5.335,00 | ZAc 5.080,00 | 846,21K |
| 2026-06-09 | ZAc 5.314,00 | +0,19 % | ZAc 5.299,00 | ZAc 5.374,00 | ZAc 5.283,00 | 2,48M |
| 2026-06-08 | ZAc 5.304,00 | +1,75 % | ZAc 5.020,00 | ZAc 5.340,00 | ZAc 5.096,00 | 1,50M |
| 2026-06-05 | ZAc 5.213,00 | +2,36 % | ZAc 5.150,00 | ZAc 5.298,00 | ZAc 5.099,00 | 3,28M |
| 2026-06-04 | ZAc 5.093,00 | +0,10 % | ZAc 5.000,00 | ZAc 5.151,00 | ZAc 5.061,00 | 864,24K |
| 2026-06-03 | ZAc 5.088,00 | +1,76 % | ZAc 5.019,00 | ZAc 5.160,00 | ZAc 4.954,00 | 697,84K |
| 2026-06-02 | ZAc 5.000,00 | +0,73 % | ZAc 4.980,00 | ZAc 5.125,00 | ZAc 4.950,00 | 1,90M |
| 2026-06-01 | ZAc 4.964,00 | -0,72 % | ZAc 5.010,00 | ZAc 5.044,00 | ZAc 4.923,00 | 1,12M |
| 2026-05-29 | ZAc 5.000,00 | -3,38 % | ZAc 5.201,00 | ZAc 5.245,00 | ZAc 4.970,00 | 2,92M |
| 2026-05-28 | ZAc 5.175,00 | +0,19 % | ZAc 5.101,00 | ZAc 5.181,00 | ZAc 5.084,00 | 1,01M |
| 2026-05-27 | ZAc 5.165,00 | +1,53 % | ZAc 5.087,00 | ZAc 5.177,00 | ZAc 5.057,00 | 4,17M |
| 2026-05-26 | ZAc 5.087,00 | -0,41 % | ZAc 5.080,00 | ZAc 5.113,00 | ZAc 4.989,00 | 443,04K |