2,025€
2,53%
Echtzeit-Aktienkurs Sibanye Stillwater Ltd.
Bid:
Ask:
Aktienkurse zur Sibanye Stillwater Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2026 | 2,05 | 2,08 | 1,97 | 1,98 | -6,40% | 335.385,00 |
| 09.06.2026 | 2,12 | 2,18 | 2,02 | 2,11 | -0,47% | 148.043,00 |
| 08.06.2026 | 2,22 | 2,22 | 2,11 | 2,12 | -3,64% | 140.490,00 |
| 05.06.2026 | 2,41 | 2,41 | 2,20 | 2,20 | -7,17% | 215.498,00 |
| 04.06.2026 | 2,45 | 2,49 | 2,37 | 2,37 | -3,66% | 112.342,00 |
| 03.06.2026 | 2,57 | 2,57 | 2,44 | 2,46 | -3,91% | 235.950,00 |
| 02.06.2026 | 2,51 | 2,62 | 2,47 | 2,56 | 2,40% | 44.702,00 |
| 01.06.2026 | 2,57 | 2,59 | 2,46 | 2,50 | -3,10% | 185.770,00 |
| 29.05.2026 | 2,65 | 2,70 | 2,54 | 2,58 | -3,73% | 50.101,00 |
| 28.05.2026 | 2,53 | 2,68 | 2,49 | 2,68 | 5,93% | 121.923,00 |
| 27.05.2026 | 2,61 | 2,65 | 2,53 | 2,53 | -3,07% | 20.375,00 |
| 26.05.2026 | 2,61 | 2,61 | 2,51 | 2,61 | 0,00% | 95.980,00 |
| 25.05.2026 | 2,45 | 2,64 | 2,45 | 2,61 | 7,85% | 63.315,00 |
| 22.05.2026 | 2,48 | 2,53 | 2,42 | 2,42 | -5,10% | 24.366,00 |
| 21.05.2026 | 2,51 | 2,59 | 2,43 | 2,55 | 1,59% | 66.783,00 |
| 20.05.2026 | 2,45 | 2,58 | 2,43 | 2,51 | 1,62% | 125.924,00 |
| 19.05.2026 | 2,59 | 2,63 | 2,40 | 2,47 | -2,76% | 122.081,00 |
| 18.05.2026 | 2,70 | 2,70 | 2,54 | 2,54 | -3,79% | 95.122,00 |
| 15.05.2026 | 2,78 | 2,78 | 2,56 | 2,64 | -6,05% | 192.866,00 |
| 14.05.2026 | 2,94 | 2,97 | 2,80 | 2,81 | -5,39% | 12.198,00 |
| 13.05.2026 | 2,87 | 2,97 | 2,80 | 2,97 | 4,95% | 58.091,00 |
| 12.05.2026 | 2,95 | 2,95 | 2,79 | 2,83 | -3,41% | 56.161,00 |
| 11.05.2026 | 2,83 | 2,97 | 2,76 | 2,93 | 3,17% | 132.848,00 |
| 08.05.2026 | 2,83 | 2,90 | 2,79 | 2,84 | -0,70% | 148.812,00 |
| 07.05.2026 | 2,88 | 2,99 | 2,86 | 2,86 | 0,35% | 46.015,00 |
| 06.05.2026 | 2,59 | 2,86 | 2,55 | 2,85 | 14,46% | 734.560,00 |
| 05.05.2026 | 2,48 | 2,59 | 2,48 | 2,49 | 0,40% | 57.123,00 |
| 04.05.2026 | 2,53 | 2,62 | 2,47 | 2,48 | -3,50% | 62.794,00 |
| 30.04.2026 | 2,47 | 2,59 | 2,47 | 2,57 | 4,05% | 76.346,00 |
| 29.04.2026 | 2,57 | 2,57 | 2,43 | 2,47 | -2,76% | 72.615,00 |
| 28.04.2026 | 2,62 | 2,65 | 2,51 | 2,54 | -4,51% | 129.617,00 |
| 27.04.2026 | 2,73 | 2,74 | 2,61 | 2,66 | -3,27% | 73.074,00 |
| 24.04.2026 | 2,66 | 2,75 | 2,64 | 2,75 | 0,73% | 42.848,00 |
| 23.04.2026 | 2,76 | 2,80 | 2,65 | 2,73 | -2,50% | 145.305,00 |
| 22.04.2026 | 2,80 | 2,80 | 2,77 | 2,80 | 3,70% | 12.580,00 |
| 21.04.2026 | 2,86 | 2,86 | 2,67 | 2,70 | -5,59% | 72.905,00 |
| 20.04.2026 | 2,93 | 2,93 | 2,82 | 2,86 | -3,70% | 114.534,00 |
| 17.04.2026 | 2,76 | 2,98 | 2,76 | 2,97 | 5,32% | 140.875,00 |
| 16.04.2026 | 2,80 | 2,89 | 2,76 | 2,82 | 1,44% | 52.872,00 |
| 15.04.2026 | 2,87 | 2,88 | 2,78 | 2,78 | -1,77% | 35.664,00 |
| 14.04.2026 | 2,84 | 2,89 | 2,78 | 2,83 | 1,07% | 138.939,00 |
| 13.04.2026 | 2,78 | 2,80 | 2,66 | 2,80 | 2,56% | 106.355,00 |
| 10.04.2026 | 2,85 | 2,85 | 2,71 | 2,73 | -4,88% | 34.233,00 |
| 09.04.2026 | 2,89 | 2,89 | 2,73 | 2,87 | 0,00% | 76.512,00 |
| 08.04.2026 | 2,73 | 3,01 | 2,73 | 2,87 | 9,13% | 118.281,00 |
| 07.04.2026 | 2,74 | 2,74 | 2,58 | 2,63 | -3,31% | 68.791,00 |
| 02.04.2026 | 2,63 | 2,74 | 2,49 | 2,72 | 1,49% | 112.754,00 |
| 01.04.2026 | 2,66 | 2,76 | 2,64 | 2,68 | -0,74% | 154.502,00 |
| 31.03.2026 | 2,49 | 2,70 | 2,47 | 2,70 | 9,76% | 135.097,00 |
| 30.03.2026 | 2,44 | 2,56 | 2,44 | 2,46 | -1,60% | 80.229,00 |
| 27.03.2026 | 2,45 | 2,53 | 2,33 | 2,50 | 2,04% | 148.431,00 |
| 26.03.2026 | 2,50 | 2,55 | 2,38 | 2,45 | -5,77% | 77.873,00 |
| 25.03.2026 | 2,54 | 2,66 | 2,51 | 2,60 | 3,59% | 105.209,00 |
| 24.03.2026 | 2,43 | 2,51 | 2,33 | 2,51 | 2,03% | 262.808,00 |
| 23.03.2026 | 2,30 | 2,47 | 2,14 | 2,46 | 4,24% | 306.020,00 |
| 20.03.2026 | 2,50 | 2,56 | 2,32 | 2,36 | -5,98% | 151.310,00 |
| 19.03.2026 | 2,69 | 2,69 | 2,23 | 2,51 | -7,04% | 485.461,00 |
| 18.03.2026 | 2,85 | 2,86 | 2,54 | 2,70 | -6,90% | 212.751,00 |
| 17.03.2026 | 2,80 | 2,98 | 2,80 | 2,90 | 1,75% | 65.955,00 |
| 16.03.2026 | 2,73 | 2,93 | 2,71 | 2,85 | 2,89% | 136.853,00 |
| 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 |