2,735€
-5,69%
Echtzeit-Aktienkurs Sibanye Stillwater Ltd.
Bid:
Ask:
Aktienkurse zur Sibanye Stillwater Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 2,86 | 2,95 | 2,70 | 2,77 | -3,15% | 99.104,00 |
| 12.03.2026 | 2,99 | 3,09 | 2,85 | 2,86 | -4,67% | 110.930,00 |
| 11.03.2026 | 3,09 | 3,10 | 2,86 | 3,00 | -5,36% | 89.720,00 |
| 10.03.2026 | 3,16 | 3,22 | 3,00 | 3,17 | 0,96% | 94.139,00 |
| 09.03.2026 | 3,05 | 3,20 | 2,84 | 3,14 | 3,97% | 213.308,00 |
| 06.03.2026 | 3,07 | 3,13 | 2,89 | 3,02 | -0,33% | 246.008,00 |
| 05.03.2026 | 3,31 | 3,31 | 2,96 | 3,03 | -8,46% | 188.181,00 |
| 04.03.2026 | 3,25 | 3,31 | 3,19 | 3,31 | 0,61% | 114.036,00 |
| 03.03.2026 | 3,56 | 3,62 | 3,05 | 3,29 | -9,62% | 522.159,00 |
| 02.03.2026 | 3,76 | 3,94 | 3,51 | 3,64 | -2,15% | 304.676,00 |
| 27.02.2026 | 3,60 | 3,74 | 3,60 | 3,72 | 4,49% | 155.926,00 |
| 26.02.2026 | 3,54 | 3,58 | 3,45 | 3,56 | 1,14% | 61.586,00 |
| 25.02.2026 | 3,45 | 3,59 | 3,44 | 3,52 | 2,33% | 188.008,00 |
| 24.02.2026 | 3,42 | 3,48 | 3,31 | 3,44 | 0,58% | 37.190,00 |
| 23.02.2026 | 3,32 | 3,48 | 3,32 | 3,42 | 2,09% | 77.201,00 |
| 20.02.2026 | 3,21 | 3,35 | 3,17 | 3,35 | 3,08% | 226.430,00 |
| 19.02.2026 | 3,37 | 3,40 | 3,15 | 3,25 | -2,99% | 140.419,00 |
| 18.02.2026 | 3,40 | 3,50 | 3,19 | 3,35 | -0,59% | 169.760,00 |
| 17.02.2026 | 3,50 | 3,51 | 3,31 | 3,37 | -1,75% | 220.071,00 |
| 16.02.2026 | 3,54 | 3,61 | 3,43 | 3,43 | -4,19% | 58.485,00 |
| 13.02.2026 | 3,39 | 3,64 | 3,39 | 3,58 | 5,60% | 91.294,00 |
| 12.02.2026 | 3,69 | 3,77 | 3,39 | 3,39 | -8,87% | 163.291,00 |
| 11.02.2026 | 3,60 | 3,76 | 3,58 | 3,72 | 3,62% | 116.360,00 |
| 10.02.2026 | 3,59 | 3,59 | 3,46 | 3,59 | -0,28% | 73.940,00 |
| 09.02.2026 | 3,57 | 3,61 | 3,38 | 3,60 | 4,05% | 118.430,00 |
| 06.02.2026 | 3,33 | 3,54 | 3,29 | 3,46 | 6,13% | 188.714,00 |
| 05.02.2026 | 3,54 | 3,58 | 3,26 | 3,26 | -10,44% | 401.908,00 |
| 04.02.2026 | 3,82 | 3,85 | 3,46 | 3,64 | -3,96% | 276.301,00 |
| 03.02.2026 | 3,66 | 3,79 | 3,60 | 3,79 | 6,46% | 304.764,00 |
| 02.02.2026 | 3,34 | 3,65 | 3,12 | 3,56 | 2,30% | 508.737,00 |
| 30.01.2026 | 4,05 | 4,05 | 3,31 | 3,48 | -16,95% | 1.022.240,00 |
| 29.01.2026 | 4,44 | 4,50 | 4,04 | 4,19 | -4,12% | 355.890,00 |
| 28.01.2026 | 4,24 | 4,38 | 4,21 | 4,37 | 6,33% | 315.956,00 |
| 27.01.2026 | 4,08 | 4,26 | 3,97 | 4,11 | -2,14% | 281.851,00 |
| 26.01.2026 | 4,14 | 4,36 | 4,04 | 4,20 | 5,53% | 702.749,00 |
| 23.01.2026 | 3,93 | 4,12 | 3,87 | 3,98 | 2,84% | 674.126,00 |
| 22.01.2026 | 3,72 | 3,92 | 3,69 | 3,87 | 5,74% | 389.958,00 |
| 21.01.2026 | 3,74 | 3,79 | 3,65 | 3,66 | 0,83% | 163.266,00 |
| 20.01.2026 | 3,73 | 3,75 | 3,55 | 3,63 | -2,94% | 108.050,00 |
| 19.01.2026 | 3,66 | 3,75 | 3,62 | 3,74 | 3,60% | 159.784,00 |
| 16.01.2026 | 3,67 | 3,74 | 3,51 | 3,61 | -2,17% | 265.659,00 |
| 15.01.2026 | 3,71 | 3,79 | 3,63 | 3,69 | -1,86% | 221.243,00 |
| 14.01.2026 | 3,64 | 3,92 | 3,64 | 3,76 | 1,90% | 338.886,00 |
| 13.01.2026 | 3,60 | 3,83 | 3,53 | 3,69 | 2,50% | 847.041,00 |
| 12.01.2026 | 3,45 | 3,64 | 3,45 | 3,60 | 6,51% | 325.632,00 |
| 09.01.2026 | 3,27 | 3,45 | 3,27 | 3,38 | 4,00% | 214.489,00 |
| 08.01.2026 | 3,44 | 3,44 | 3,12 | 3,25 | -4,41% | 146.343,00 |
| 07.01.2026 | 3,40 | 3,44 | 3,28 | 3,40 | -1,73% | 487.075,00 |
| 06.01.2026 | 3,36 | 3,46 | 3,26 | 3,46 | 7,12% | 250.991,00 |
| 05.01.2026 | 3,15 | 3,34 | 3,15 | 3,23 | 3,19% | 372.335,00 |
| 02.01.2026 | 3,21 | 3,22 | 2,97 | 3,13 | -4,28% | 222.618,00 |
| 30.12.2025 | 3,06 | 3,27 | 3,06 | 3,27 | 6,86% | 174.776,00 |
| 29.12.2025 | 3,42 | 3,42 | 2,97 | 3,06 | -6,99% | 753.521,00 |
| 23.12.2025 | 3,25 | 3,30 | 3,21 | 3,29 | 1,86% | 291.324,00 |
| 22.12.2025 | 3,14 | 3,24 | 3,13 | 3,23 | 4,87% | 366.298,00 |
| 19.12.2025 | 3,00 | 3,14 | 2,93 | 3,08 | 3,70% | 326.696,00 |
| 18.12.2025 | 2,95 | 3,02 | 2,92 | 2,97 | 2,06% | 92.418,00 |
| 17.12.2025 | 2,94 | 3,04 | 2,90 | 2,91 | 0,34% | 385.959,00 |
| 16.12.2025 | 2,88 | 2,92 | 2,83 | 2,90 | 1,40% | 117.292,00 |
| 15.12.2025 | 2,85 | 2,97 | 2,83 | 2,86 | 1,42% | 195.218,00 |
| 12.12.2025 | 2,82 | 2,94 | 2,78 | 2,82 | -0,70% | 181.413,00 |
| 11.12.2025 | 2,69 | 2,84 | 2,69 | 2,84 | 2,16% | 243.492,00 |
| 10.12.2025 | 2,71 | 2,78 | 2,62 | 2,78 | 2,58% | 66.510,00 |
| 09.12.2025 | 2,70 | 2,75 | 2,64 | 2,71 | -0,73% | 48.466,00 |
| 08.12.2025 | 2,70 | 2,74 | 2,61 | 2,73 | 1,49% | 62.087,00 |
| 05.12.2025 | 2,69 | 2,78 | 2,66 | 2,69 | 0,37% | 134.485,00 |
| 04.12.2025 | 2,72 | 2,72 | 2,58 | 2,68 | -0,74% | 102.049,00 |
| 03.12.2025 | 2,72 | 2,75 | 2,66 | 2,70 | -0,74% | 95.772,00 |
| 02.12.2025 | 2,83 | 2,88 | 2,56 | 2,72 | -4,56% | 394.797,00 |
| 01.12.2025 | 2,89 | 2,93 | 2,83 | 2,85 | -1,04% | 438.907,00 |
| 28.11.2025 | 2,74 | 2,89 | 2,70 | 2,88 | 5,11% | 408.915,00 |
| 27.11.2025 | 2,71 | 2,75 | 2,63 | 2,74 | 1,48% | 206.958,00 |
| 26.11.2025 | 2,52 | 2,71 | 2,52 | 2,70 | 5,88% | 230.833,00 |
| 25.11.2025 | 2,61 | 2,65 | 2,50 | 2,55 | -3,04% | 817.846,00 |
| 24.11.2025 | 2,41 | 2,63 | 2,41 | 2,63 | 9,58% | 156.961,00 |
| 21.11.2025 | 2,42 | 2,47 | 2,32 | 2,40 | -2,44% | 117.634,00 |
| 20.11.2025 | 2,48 | 2,63 | 2,45 | 2,46 | -1,20% | 239.260,00 |
| 19.11.2025 | 2,34 | 2,58 | 2,34 | 2,49 | 6,41% | 148.733,00 |
| 18.11.2025 | 2,36 | 2,40 | 2,31 | 2,34 | -1,68% | 92.040,00 |
| 17.11.2025 | 2,44 | 2,49 | 2,36 | 2,38 | -2,46% | 100.541,00 |
| 14.11.2025 | 2,45 | 2,46 | 2,31 | 2,44 | 0,41% | 126.780,00 |
| 13.11.2025 | 2,52 | 2,58 | 2,39 | 2,43 | -3,19% | 245.136,00 |
| 12.11.2025 | 2,44 | 2,54 | 2,43 | 2,51 | 2,45% | 174.288,00 |
| 11.11.2025 | 2,46 | 2,51 | 2,42 | 2,45 | -1,21% | 111.071,00 |
| 10.11.2025 | 2,33 | 2,48 | 2,33 | 2,48 | 8,30% | 149.459,00 |
| 07.11.2025 | 2,30 | 2,36 | 2,06 | 2,29 | 0,44% | 97.351,00 |
| 06.11.2025 | 2,19 | 2,36 | 2,19 | 2,28 | 5,56% | 153.607,00 |
| 05.11.2025 | 2,08 | 2,25 | 2,08 | 2,16 | 1,89% | 85.607,00 |
| 04.11.2025 | 2,26 | 2,26 | 2,10 | 2,12 | -6,61% | 130.314,00 |
| 03.11.2025 | 2,37 | 2,40 | 2,25 | 2,27 | -0,44% | 138.034,00 |
| 31.10.2025 | 2,37 | 2,39 | 2,28 | 2,28 | -3,39% | 35.171,00 |
| 30.10.2025 | 2,33 | 2,38 | 2,30 | 2,36 | 2,61% | 53.949,00 |
| 29.10.2025 | 2,31 | 2,42 | 2,27 | 2,30 | 0,00% | 136.433,00 |
| 28.10.2025 | 2,15 | 2,32 | 2,09 | 2,30 | 2,22% | 209.374,00 |
| 27.10.2025 | 2,35 | 2,39 | 2,17 | 2,25 | -5,86% | 190.516,00 |
| 24.10.2025 | 2,41 | 2,42 | 2,28 | 2,39 | 0,42% | 80.824,00 |
| 23.10.2025 | 2,32 | 2,44 | 2,30 | 2,38 | 2,59% | 143.129,00 |
| 22.10.2025 | 2,22 | 2,32 | 2,05 | 2,32 | 4,98% | 324.377,00 |
| 21.10.2025 | 2,42 | 2,45 | 2,17 | 2,21 | -11,24% | 410.908,00 |
| 20.10.2025 | 2,42 | 2,54 | 2,40 | 2,49 | 3,75% | 161.843,00 |