Woolworths Holdings Limited WHL
JSE · Südafrika · Einzelhandel
ZAc 3.705,00-8,00 (-0,22 %)
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 3.702,00 | -0,30 % | ZAc 3.713,00 | ZAc 3.724,00 | ZAc 3.621,00 | 1,24M |
| 2026-09-30 | ZAc 3.713,00 | +1,67 % | ZAc 3.620,00 | ZAc 3.731,00 | ZAc 3.646,00 | 4,13M |
| 2026-09-29 | ZAc 3.652,00 | -0,22 % | ZAc 3.671,00 | ZAc 3.706,00 | ZAc 3.630,00 | 2,46M |
| 2026-09-28 | ZAc 3.660,00 | +0,41 % | ZAc 3.690,00 | ZAc 3.682,00 | ZAc 3.624,00 | 2,58M |
| 2026-09-25 | ZAc 3.645,00 | -1,86 % | ZAc 3.770,00 | ZAc 3.749,00 | ZAc 3.645,00 | 3,80M |
| 2026-09-23 | ZAc 3.714,00 | -1,64 % | ZAc 3.843,00 | ZAc 3.791,00 | ZAc 3.698,00 | 4,35M |
| 2026-09-22 | ZAc 3.776,00 | -1,36 % | ZAc 3.780,00 | ZAc 3.838,00 | ZAc 3.729,00 | 3,49M |
| 2026-09-21 | ZAc 3.828,00 | +0,16 % | ZAc 3.885,00 | ZAc 3.884,00 | ZAc 3.809,00 | 3,04M |
| 2026-09-18 | ZAc 3.822,00 | -0,47 % | ZAc 3.840,00 | ZAc 3.851,00 | ZAc 3.791,00 | 38,24M |
| 2026-09-17 | ZAc 3.840,00 | +1,83 % | ZAc 3.821,00 | ZAc 3.840,00 | ZAc 3.694,00 | 11,62M |
| 2026-09-16 | ZAc 3.771,00 | +2,20 % | ZAc 3.690,00 | ZAc 3.812,00 | ZAc 3.650,00 | 7,11M |
| 2026-09-15 | ZAc 3.690,00 | +2,02 % | ZAc 3.649,00 | ZAc 3.740,00 | ZAc 3.605,00 | 8,06M |
| 2026-09-14 | ZAc 3.617,00 | -5,09 % | ZAc 3.860,00 | ZAc 3.830,00 | ZAc 3.592,00 | 12,14M |
| 2026-09-11 | ZAc 3.811,00 | -1,12 % | ZAc 3.950,00 | ZAc 3.891,00 | ZAc 3.787,00 | 3,48M |
| 2026-09-10 | ZAc 3.854,00 | -3,19 % | ZAc 3.925,00 | ZAc 3.994,00 | ZAc 3.851,00 | 2,23M |
| 2026-09-09 | ZAc 3.981,00 | -0,62 % | ZAc 4.006,00 | ZAc 4.001,00 | ZAc 3.908,00 | 3,56M |
| 2026-09-08 | ZAc 4.006,00 | -1,33 % | ZAc 4.060,00 | ZAc 4.050,00 | ZAc 3.946,00 | 6,66M |
| 2026-09-07 | ZAc 4.060,00 | -3,77 % | ZAc 4.100,00 | ZAc 4.209,00 | ZAc 3.976,00 | 11,93M |
| 2026-09-04 | ZAc 4.219,00 | +2,06 % | ZAc 4.134,00 | ZAc 4.219,00 | ZAc 4.106,00 | 3,54M |
| 2026-09-03 | ZAc 4.134,00 | -1,55 % | ZAc 4.198,00 | ZAc 4.218,00 | ZAc 4.072,00 | 4,47M |
| 2026-09-02 | ZAc 4.199,00 | -1,55 % | ZAc 4.280,00 | ZAc 4.380,00 | ZAc 4.121,00 | 6,89M |
| 2026-09-01 | ZAc 4.265,00 | -1,09 % | ZAc 4.350,00 | ZAc 4.361,00 | ZAc 4.263,00 | 4,37M |
| 2026-08-31 | ZAc 4.312,00 | -0,83 % | ZAc 4.368,00 | ZAc 4.377,00 | ZAc 4.312,00 | 3,44M |
| 2026-08-28 | ZAc 4.348,00 | -0,25 % | ZAc 4.366,00 | ZAc 4.455,00 | ZAc 4.348,00 | 3,64M |
| 2026-08-27 | ZAc 4.359,00 | +0,44 % | ZAc 4.347,00 | ZAc 4.407,00 | ZAc 4.309,00 | 2,95M |
| 2026-08-26 | ZAc 4.340,00 | -0,46 % | ZAc 4.345,00 | ZAc 4.442,00 | ZAc 4.314,00 | 2,32M |
| 2026-08-25 | ZAc 4.360,00 | +0,86 % | ZAc 4.323,00 | ZAc 4.390,00 | ZAc 4.312,00 | 1,74M |
| 2026-08-24 | ZAc 4.323,00 | -1,03 % | ZAc 4.330,00 | ZAc 4.372,00 | ZAc 4.291,00 | 2,61M |
| 2026-08-21 | ZAc 4.368,00 | -0,88 % | ZAc 4.401,00 | ZAc 4.445,00 | ZAc 4.335,00 | 3,03M |
| 2026-08-20 | ZAc 4.407,00 | -2,20 % | ZAc 4.480,00 | ZAc 4.536,00 | ZAc 4.407,00 | 2,74M |
| 2026-08-19 | ZAc 4.506,00 | +1,01 % | ZAc 4.460,00 | ZAc 4.534,00 | ZAc 4.441,00 | 2,04M |
| 2026-08-18 | ZAc 4.461,00 | -0,65 % | ZAc 4.440,00 | ZAc 4.539,00 | ZAc 4.452,00 | 3,46M |
| 2026-08-17 | ZAc 4.490,00 | -1,38 % | ZAc 4.520,00 | ZAc 4.585,00 | ZAc 4.463,00 | 1,94M |
| 2026-08-14 | ZAc 4.553,00 | +0,44 % | ZAc 4.534,00 | ZAc 4.611,00 | ZAc 4.517,00 | 2,48M |
| 2026-08-13 | ZAc 4.533,00 | +2,28 % | ZAc 4.420,00 | ZAc 4.559,00 | ZAc 4.423,00 | 3,61M |
| 2026-08-12 | ZAc 4.432,00 | -1,18 % | ZAc 4.500,00 | ZAc 4.527,00 | ZAc 4.430,00 | 3,96M |
| 2026-08-11 | ZAc 4.485,00 | -3,28 % | ZAc 4.630,00 | ZAc 4.638,00 | ZAc 4.485,00 | 3,42M |
| 2026-08-07 | ZAc 4.637,00 | +1,16 % | ZAc 4.651,00 | ZAc 4.637,00 | ZAc 4.545,00 | 1,99M |
| 2026-08-06 | ZAc 4.584,00 | -0,15 % | ZAc 4.587,00 | ZAc 4.626,00 | ZAc 4.571,00 | 3,27M |
| 2026-08-05 | ZAc 4.591,00 | -0,43 % | ZAc 4.650,00 | ZAc 4.694,00 | ZAc 4.580,00 | 3,78M |
| 2026-08-04 | ZAc 4.611,00 | -0,02 % | ZAc 4.613,00 | ZAc 4.680,00 | ZAc 4.554,00 | 2,49M |
| 2026-08-03 | ZAc 4.612,00 | -1,83 % | ZAc 4.695,00 | ZAc 4.722,00 | ZAc 4.569,00 | 3,41M |
| 2026-07-31 | ZAc 4.698,00 | -2,17 % | ZAc 4.768,00 | ZAc 4.801,00 | ZAc 4.668,00 | 4,45M |
| 2026-07-30 | ZAc 4.802,00 | +2,13 % | ZAc 4.603,00 | ZAc 4.946,00 | ZAc 4.604,00 | 7,46M |
| 2026-07-29 | ZAc 4.702,00 | +2,31 % | ZAc 4.636,00 | ZAc 4.711,00 | ZAc 4.586,00 | 2,50M |
| 2026-07-28 | ZAc 4.596,00 | +0,79 % | ZAc 4.561,00 | ZAc 4.596,00 | ZAc 4.522,00 | 2,76M |
| 2026-07-27 | ZAc 4.560,00 | +1,85 % | ZAc 4.609,00 | ZAc 4.604,00 | ZAc 4.512,00 | 4,06M |
| 2026-07-24 | ZAc 4.477,00 | -0,13 % | ZAc 4.500,00 | ZAc 4.544,00 | ZAc 4.464,00 | 3,65M |
| 2026-07-23 | ZAc 4.483,00 | -3,90 % | ZAc 4.551,00 | ZAc 4.630,00 | ZAc 4.483,00 | 2,73M |
| 2026-07-22 | ZAc 4.665,00 | -0,91 % | ZAc 4.758,00 | ZAc 4.734,00 | ZAc 4.550,00 | 3,34M |
| 2026-07-21 | ZAc 4.708,00 | -0,42 % | ZAc 4.828,00 | ZAc 4.768,00 | ZAc 4.699,00 | 2,00M |
| 2026-07-20 | ZAc 4.728,00 | -0,27 % | ZAc 4.740,00 | ZAc 4.758,00 | ZAc 4.695,00 | 1,28M |
| 2026-07-17 | ZAc 4.741,00 | -1,06 % | ZAc 4.785,00 | ZAc 4.795,00 | ZAc 4.721,00 | 1,43M |
| 2026-07-16 | ZAc 4.792,00 | -0,64 % | ZAc 4.920,00 | ZAc 4.829,00 | ZAc 4.731,00 | 2,79M |
| 2026-07-15 | ZAc 4.823,00 | -1,61 % | ZAc 4.950,00 | ZAc 4.923,00 | ZAc 4.700,00 | 4,10M |
| 2026-07-14 | ZAc 4.902,00 | -0,55 % | ZAc 4.880,00 | ZAc 4.916,00 | ZAc 4.837,00 | 1,62M |
| 2026-07-13 | ZAc 4.929,00 | -0,02 % | ZAc 4.900,00 | ZAc 4.929,00 | ZAc 4.866,00 | 1,12M |
| 2026-07-10 | ZAc 4.930,00 | +0,20 % | ZAc 4.870,00 | ZAc 4.964,00 | ZAc 4.899,00 | 1,40M |
| 2026-07-09 | ZAc 4.920,00 | +0,49 % | ZAc 4.865,00 | ZAc 4.979,00 | ZAc 4.883,00 | 2,39M |
| 2026-07-08 | ZAc 4.896,00 | -3,24 % | ZAc 5.065,00 | ZAc 5.044,00 | ZAc 4.805,00 | 3,09M |
| 2026-07-07 | ZAc 5.060,00 | -0,63 % | ZAc 5.100,00 | ZAc 5.091,00 | ZAc 5.035,00 | 1,17M |
| 2026-07-06 | ZAc 5.092,00 | -0,61 % | ZAc 5.140,00 | ZAc 5.152,00 | ZAc 5.053,00 | 1,94M |
| 2026-07-03 | ZAc 5.123,00 | +1,53 % | ZAc 5.071,00 | ZAc 5.126,00 | ZAc 5.074,00 | 1,26M |
| 2026-07-02 | ZAc 5.046,00 | +1,63 % | ZAc 5.020,00 | ZAc 5.088,00 | ZAc 4.982,00 | 11,64M |
| 2026-07-01 | ZAc 4.965,00 | -1,39 % | ZAc 5.140,00 | ZAc 5.088,00 | ZAc 4.925,00 | 3,46M |
| 2026-06-30 | ZAc 5.035,00 | -1,81 % | ZAc 5.130,00 | ZAc 5.168,00 | ZAc 5.015,00 | 5,30M |
| 2026-06-29 | ZAc 5.128,00 | +1,56 % | ZAc 5.048,00 | ZAc 5.131,00 | ZAc 5.073,00 | 3,71M |
| 2026-06-26 | ZAc 5.049,00 | -1,81 % | ZAc 5.103,00 | ZAc 5.163,00 | ZAc 5.001,00 | 4,91M |
| 2026-06-25 | ZAc 5.142,00 | -0,92 % | ZAc 5.250,00 | ZAc 5.273,00 | ZAc 5.142,00 | 5,14M |
| 2026-06-24 | ZAc 5.190,00 | -0,92 % | ZAc 5.340,00 | ZAc 5.244,00 | ZAc 5.154,00 | 4,05M |
| 2026-06-23 | ZAc 5.238,00 | -0,34 % | ZAc 5.235,00 | ZAc 5.250,00 | ZAc 5.147,00 | 2,27M |
| 2026-06-22 | ZAc 5.256,00 | -1,22 % | ZAc 5.320,00 | ZAc 5.343,00 | ZAc 5.256,00 | 1,72M |
| 2026-06-19 | ZAc 5.321,00 | +0,97 % | ZAc 5.270,00 | ZAc 5.364,00 | ZAc 5.231,00 | 6,18M |
| 2026-06-18 | ZAc 5.270,00 | -0,38 % | ZAc 5.300,00 | ZAc 5.284,00 | ZAc 5.150,00 | 5,51M |
| 2026-06-17 | ZAc 5.290,00 | +0,78 % | ZAc 5.248,00 | ZAc 5.292,00 | ZAc 5.244,00 | 2,75M |
| 2026-06-15 | ZAc 5.249,00 | +1,53 % | ZAc 5.201,00 | ZAc 5.410,00 | ZAc 5.238,00 | 3,47M |
| 2026-06-12 | ZAc 5.170,00 | +1,87 % | ZAc 5.145,00 | ZAc 5.246,00 | ZAc 5.133,00 | 3,68M |
| 2026-06-11 | ZAc 5.075,00 | +1,46 % | ZAc 5.050,00 | ZAc 5.129,00 | ZAc 4.951,00 | 2,75M |
| 2026-06-10 | ZAc 5.002,00 | -0,08 % | ZAc 5.098,00 | ZAc 5.073,00 | ZAc 5.000,00 | 2,71M |
| 2026-06-09 | ZAc 5.006,00 | -0,18 % | ZAc 5.080,00 | ZAc 5.074,00 | ZAc 5.000,00 | 1,63M |
| 2026-06-08 | ZAc 5.015,00 | +2,14 % | ZAc 4.826,00 | ZAc 5.043,00 | ZAc 4.899,00 | 1,69M |
| 2026-06-05 | ZAc 4.910,00 | +0,49 % | ZAc 4.826,00 | ZAc 4.940,00 | ZAc 4.860,00 | 1,87M |
| 2026-06-04 | ZAc 4.886,00 | +0,31 % | ZAc 4.864,00 | ZAc 4.929,00 | ZAc 4.844,00 | 1,94M |
| 2026-06-03 | ZAc 4.871,00 | +0,52 % | ZAc 4.840,00 | ZAc 4.921,00 | ZAc 4.736,00 | 2,09M |
| 2026-06-02 | ZAc 4.846,00 | +0,77 % | ZAc 4.830,00 | ZAc 4.865,00 | ZAc 4.735,00 | 4,27M |
| 2026-06-01 | ZAc 4.809,00 | -2,24 % | ZAc 4.940,00 | ZAc 4.934,00 | ZAc 4.809,00 | 6,56M |
| 2026-05-29 | ZAc 4.919,00 | -2,01 % | ZAc 5.050,00 | ZAc 5.045,00 | ZAc 4.882,00 | 7,59M |
| 2026-05-28 | ZAc 5.020,00 | -1,22 % | ZAc 5.135,00 | ZAc 5.083,00 | ZAc 4.998,00 | 2,79M |
| 2026-05-27 | ZAc 5.082,00 | +0,85 % | ZAc 5.027,00 | ZAc 5.123,00 | ZAc 5.030,00 | 2,79M |
| 2026-05-26 | ZAc 5.039,00 | -0,45 % | ZAc 5.080,00 | ZAc 5.080,00 | ZAc 4.997,00 | 3,31M |