2,460€
2,93%
Echtzeit-Aktienkurs Sibanye Stillwater Ltd.
Bid:
Ask:
Aktienkurse zur Sibanye Stillwater Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 2,38 | 2,59 | 2,38 | 2,42 | 1,26% | 519.946,00 |
| 30.09.2025 | 2,40 | 2,44 | 2,25 | 2,39 | -1,65% | 499.857,00 |
| 29.09.2025 | 2,40 | 2,49 | 2,40 | 2,43 | 3,85% | 270.006,00 |
| 26.09.2025 | 2,30 | 2,39 | 2,26 | 2,34 | 2,18% | 371.805,00 |
| 25.09.2025 | 2,20 | 2,34 | 2,15 | 2,29 | 7,01% | 395.051,00 |
| 24.09.2025 | 2,20 | 2,23 | 2,14 | 2,14 | -0,93% | 164.952,00 |
| 23.09.2025 | 2,12 | 2,24 | 2,08 | 2,16 | 1,41% | 818.834,00 |
| 22.09.2025 | 2,02 | 2,14 | 2,02 | 2,13 | 5,45% | 337.125,00 |
| 19.09.2025 | 1,89 | 2,02 | 1,85 | 2,02 | 8,02% | 265.421,00 |
| 18.09.2025 | 1,81 | 1,91 | 1,81 | 1,87 | 2,19% | 427.933,00 |
| 17.09.2025 | 1,81 | 1,84 | 1,77 | 1,83 | 0,27% | 192.907,00 |
| 16.09.2025 | 1,83 | 1,92 | 1,79 | 1,83 | -2,14% | 364.610,00 |
| 15.09.2025 | 1,86 | 1,89 | 1,80 | 1,87 | 0,54% | 130.031,00 |
| 12.09.2025 | 1,84 | 1,92 | 1,84 | 1,86 | 1,50% | 239.578,00 |
| 11.09.2025 | 1,88 | 1,88 | 1,82 | 1,83 | -1,62% | 11.021,00 |
| 10.09.2025 | 1,84 | 1,89 | 1,83 | 1,86 | -2,88% | 4.400,00 |
| 08.09.2025 | 1,83 | 1,92 | 1,83 | 1,91 | 5,96% | 72.830,00 |
| 05.09.2025 | 1,78 | 1,86 | 1,75 | 1,81 | 3,44% | 83.676,00 |
| 04.09.2025 | 1,84 | 1,84 | 1,73 | 1,75 | -5,42% | 116.566,00 |
| 03.09.2025 | 1,80 | 1,93 | 1,73 | 1,85 | 1,37% | 278.260,00 |
| 02.09.2025 | 1,81 | 1,83 | 1,73 | 1,82 | 0,55% | 118.084,00 |
| 01.09.2025 | 1,65 | 1,83 | 1,63 | 1,81 | 10,37% | 220.445,00 |
| 29.08.2025 | 1,59 | 1,67 | 1,57 | 1,64 | 4,46% | 144.814,00 |
| 28.08.2025 | 1,68 | 1,72 | 1,54 | 1,57 | -8,19% | 412.429,00 |
| 27.08.2025 | 1,81 | 1,81 | 1,67 | 1,71 | -5,00% | 200.901,00 |
| 26.08.2025 | 1,79 | 1,85 | 1,78 | 1,80 | 0,28% | 76.324,00 |
| 25.08.2025 | 1,78 | 1,81 | 1,77 | 1,80 | 0,28% | 53.983,00 |
| 22.08.2025 | 1,76 | 1,81 | 1,74 | 1,79 | 0,85% | 75.921,00 |
| 21.08.2025 | 1,74 | 1,79 | 1,68 | 1,78 | 2,31% | 149.796,00 |
| 20.08.2025 | 1,65 | 1,74 | 1,65 | 1,74 | 4,52% | 1.213.320,00 |
| 19.08.2025 | 1,73 | 1,77 | 1,63 | 1,66 | -4,60% | 255.657,00 |
| 18.08.2025 | 1,76 | 1,79 | 1,71 | 1,74 | -0,85% | 89.021,00 |
| 15.08.2025 | 1,80 | 1,85 | 1,71 | 1,76 | -3,31% | 93.518,00 |
| 14.08.2025 | 1,84 | 1,88 | 1,81 | 1,82 | -0,27% | 75.470,00 |
| 13.08.2025 | 1,89 | 1,93 | 1,82 | 1,82 | -1,62% | 121.067,00 |
| 12.08.2025 | 1,87 | 1,92 | 1,85 | 1,85 | -1,07% | 32.022,00 |
| 11.08.2025 | 1,90 | 1,90 | 1,83 | 1,87 | -1,32% | 54.924,00 |
| 08.08.2025 | 1,86 | 1,98 | 1,86 | 1,90 | 1,88% | 187.182,00 |
| 07.08.2025 | 1,90 | 1,95 | 1,84 | 1,86 | -2,11% | 110.457,00 |
| 06.08.2025 | 1,90 | 1,94 | 1,85 | 1,90 | 0,26% | 259.109,00 |
| 05.08.2025 | 1,91 | 1,95 | 1,82 | 1,90 | -2,32% | 188.259,00 |
| 04.08.2025 | 1,80 | 1,94 | 1,76 | 1,94 | 8,68% | 207.836,00 |
| 01.08.2025 | 1,84 | 1,85 | 1,74 | 1,79 | -2,19% | 446.727,00 |
| 31.07.2025 | 1,85 | 1,91 | 1,81 | 1,83 | -1,08% | 183.970,00 |
| 30.07.2025 | 1,94 | 2,01 | 1,85 | 1,85 | -5,38% | 180.140,00 |
| 29.07.2025 | 1,97 | 2,00 | 1,85 | 1,95 | -0,76% | 525.420,00 |
| 28.07.2025 | 1,99 | 2,03 | 1,96 | 1,97 | 0,26% | 156.695,00 |
| 25.07.2025 | 2,05 | 2,10 | 1,96 | 1,96 | -5,77% | 271.299,00 |
| 24.07.2025 | 2,03 | 2,10 | 2,02 | 2,08 | 1,96% | 369.233,00 |
| 23.07.2025 | 2,04 | 2,12 | 2,01 | 2,04 | 0,00% | 184.697,00 |
| 22.07.2025 | 2,04 | 2,07 | 1,95 | 2,04 | -0,49% | 154.163,00 |
| 21.07.2025 | 2,08 | 2,08 | 2,01 | 2,05 | 3,27% | 308.552,00 |
| 18.07.2025 | 1,86 | 2,07 | 1,86 | 1,99 | 5,59% | 1.020.640,00 |
| 17.07.2025 | 1,84 | 1,90 | 1,84 | 1,88 | 2,17% | 153.267,00 |
| 16.07.2025 | 1,81 | 1,89 | 1,81 | 1,84 | 1,38% | 173.694,00 |
| 15.07.2025 | 1,83 | 1,89 | 1,79 | 1,82 | -0,55% | 173.605,00 |
| 14.07.2025 | 1,75 | 1,86 | 1,75 | 1,83 | 4,58% | 390.549,00 |
| 11.07.2025 | 1,69 | 1,77 | 1,69 | 1,75 | 3,56% | 224.367,00 |
| 10.07.2025 | 1,64 | 1,69 | 1,64 | 1,69 | 4,01% | 40.650,00 |
| 09.07.2025 | 1,63 | 1,64 | 1,56 | 1,62 | -0,61% | 62.692,00 |
| 08.07.2025 | 1,70 | 1,73 | 1,61 | 1,63 | -2,69% | 229.896,00 |
| 07.07.2025 | 1,67 | 1,71 | 1,62 | 1,68 | 0,90% | 284.935,00 |
| 04.07.2025 | 1,65 | 1,69 | 1,63 | 1,66 | 0,91% | 182.316,00 |
| 03.07.2025 | 1,60 | 1,65 | 1,58 | 1,65 | 0,30% | 130.699,00 |
| 02.07.2025 | 1,58 | 1,65 | 1,56 | 1,64 | 6,15% | 59.275,00 |
| 01.07.2025 | 1,53 | 1,61 | 1,53 | 1,55 | -0,64% | 152.096,00 |
| 30.06.2025 | 1,51 | 1,57 | 1,48 | 1,56 | 4,01% | 130.350,00 |
| 27.06.2025 | 1,59 | 1,62 | 1,45 | 1,50 | -6,85% | 214.081,00 |
| 26.06.2025 | 1,49 | 1,64 | 1,49 | 1,61 | 6,64% | 338.910,00 |
| 25.06.2025 | 1,49 | 1,52 | 1,45 | 1,51 | 1,35% | 29.180,00 |
| 24.06.2025 | 1,53 | 1,57 | 1,47 | 1,49 | -2,94% | 121.450,00 |
| 23.06.2025 | 1,47 | 1,55 | 1,47 | 1,53 | 2,34% | 81.076,00 |
| 20.06.2025 | 1,47 | 1,52 | 1,46 | 1,50 | 0,67% | 111.179,00 |
| 19.06.2025 | 1,49 | 1,52 | 1,47 | 1,49 | 0,68% | 40.304,00 |
| 18.06.2025 | 1,49 | 1,53 | 1,46 | 1,48 | -2,32% | 56.298,00 |
| 17.06.2025 | 1,50 | 1,54 | 1,44 | 1,51 | -1,63% | 127.801,00 |
| 16.06.2025 | 1,46 | 1,55 | 1,44 | 1,54 | 3,37% | 181.063,00 |
| 13.06.2025 | 1,53 | 1,58 | 1,46 | 1,49 | -5,11% | 208.260,00 |
| 12.06.2025 | 1,55 | 1,57 | 1,47 | 1,57 | 3,30% | 327.809,00 |
| 11.06.2025 | 1,51 | 1,53 | 1,49 | 1,52 | 1,68% | 150.092,00 |
| 10.06.2025 | 1,53 | 1,53 | 1,45 | 1,49 | -1,97% | 205.270,00 |
| 09.06.2025 | 1,45 | 1,58 | 1,45 | 1,52 | 2,01% | 361.152,00 |
| 06.06.2025 | 1,42 | 1,53 | 1,42 | 1,49 | 7,58% | 396.255,00 |
| 05.06.2025 | 1,33 | 1,46 | 1,33 | 1,39 | 5,32% | 485.201,00 |
| 04.06.2025 | 1,34 | 1,39 | 1,30 | 1,32 | -1,87% | 215.052,00 |
| 03.06.2025 | 1,39 | 1,39 | 1,34 | 1,34 | -1,11% | 72.533,00 |
| 02.06.2025 | 1,35 | 1,41 | 1,29 | 1,36 | 3,04% | 316.224,00 |
| 30.05.2025 | 1,39 | 1,39 | 1,32 | 1,32 | -2,95% | 53.109,00 |
| 29.05.2025 | 1,32 | 1,39 | 1,32 | 1,36 | 2,26% | 253.644,00 |
| 28.05.2025 | 1,33 | 1,36 | 1,33 | 1,33 | -0,75% | 310.729,00 |
| 27.05.2025 | 1,34 | 1,35 | 1,26 | 1,34 | 0,00% | 251.255,00 |
| 26.05.2025 | 1,35 | 1,35 | 1,30 | 1,34 | 1,52% | 443.917,00 |
| 23.05.2025 | 1,34 | 1,40 | 1,26 | 1,32 | -1,87% | 571.492,00 |
| 22.05.2025 | 1,25 | 1,34 | 1,24 | 1,34 | 6,77% | 533.666,00 |
| 21.05.2025 | 1,20 | 1,31 | 1,20 | 1,26 | 4,15% | 791.292,00 |
| 20.05.2025 | 1,08 | 1,21 | 1,08 | 1,21 | 12,62% | 669.456,00 |
| 19.05.2025 | 1,07 | 1,10 | 1,07 | 1,07 | 3,38% | 124.773,00 |
| 16.05.2025 | 1,04 | 1,07 | 1,03 | 1,04 | -1,90% | 86.454,00 |
| 15.05.2025 | 1,01 | 1,07 | 1,01 | 1,06 | 4,98% | 45.130,00 |
| 14.05.2025 | 1,04 | 1,06 | 1,01 | 1,01 | -1,95% | 36.905,00 |