2,325€
-2,31%
Echtzeit-Aktienkurs Sibanye Stillwater Ltd.
Bid:
Ask:
Aktienkurse zur Sibanye Stillwater Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.10.2025 | 2,75 | 2,78 | 2,36 | 2,40 | -11,44% | 448.794,00 |
| 16.10.2025 | 2,57 | 2,80 | 2,56 | 2,71 | 6,27% | 546.475,00 |
| 15.10.2025 | 2,56 | 2,62 | 2,43 | 2,55 | 1,19% | 265.148,00 |
| 14.10.2025 | 2,55 | 2,59 | 2,46 | 2,52 | -0,79% | 200.157,00 |
| 13.10.2025 | 2,41 | 2,59 | 2,41 | 2,54 | 6,72% | 230.185,00 |
| 10.10.2025 | 2,44 | 2,47 | 2,33 | 2,38 | -2,06% | 226.231,00 |
| 09.10.2025 | 2,61 | 2,67 | 2,36 | 2,43 | -7,60% | 467.994,00 |
| 08.10.2025 | 2,49 | 2,66 | 2,49 | 2,63 | 7,35% | 338.208,00 |
| 07.10.2025 | 2,44 | 2,51 | 2,39 | 2,45 | 0,41% | 194.359,00 |
| 06.10.2025 | 2,38 | 2,52 | 2,37 | 2,44 | 2,95% | 271.980,00 |
| 03.10.2025 | 2,44 | 2,45 | 2,36 | 2,37 | -2,87% | 69.079,00 |
| 02.10.2025 | 2,48 | 2,53 | 2,32 | 2,44 | 0,83% | 215.922,00 |
| 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 |