2,205€
-2,00%
Echtzeit-Aktienkurs Sibanye Stillwater Ltd.
Bid:
Ask:
Aktienkurse zur Sibanye Stillwater Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 2,28 | 2,29 | 2,24 | 2,25 | -0,22% | 56.500,00 |
| 16.10.2026 | 2,20 | 2,28 | 2,20 | 2,25 | 1,35% | 27.903,00 |
| 15.10.2026 | 2,13 | 2,22 | 2,12 | 2,22 | 3,74% | 62.789,00 |
| 14.10.2026 | 2,20 | 2,25 | 2,07 | 2,14 | -4,04% | 69.037,00 |
| 13.10.2026 | 2,20 | 2,28 | 2,19 | 2,23 | 1,36% | 41.101,00 |
| 12.10.2026 | 2,26 | 2,26 | 2,20 | 2,20 | -1,79% | 84.693,00 |
| 09.10.2026 | 2,24 | 2,26 | 2,21 | 2,24 | 1,82% | 53.779,00 |
| 08.10.2026 | 2,19 | 2,22 | 2,10 | 2,20 | 3,77% | 49.610,00 |
| 07.10.2026 | 2,20 | 2,22 | 2,06 | 2,12 | -4,93% | 141.282,00 |
| 06.10.2026 | 2,24 | 2,26 | 2,21 | 2,23 | -0,45% | 32.002,00 |
| 05.10.2026 | 2,23 | 2,30 | 2,20 | 2,24 | 1,82% | 63.091,00 |
| 02.10.2026 | 2,23 | 2,30 | 2,20 | 2,20 | -2,22% | 58.782,00 |
| 01.10.2026 | 2,27 | 2,32 | 2,18 | 2,25 | -1,75% | 52.224,00 |
| 30.09.2026 | 2,28 | 2,36 | 2,24 | 2,29 | 1,78% | 40.440,00 |
| 29.09.2026 | 2,25 | 2,27 | 2,21 | 2,25 | 0,00% | 74.683,00 |
| 28.09.2026 | 2,31 | 2,31 | 2,15 | 2,25 | -4,66% | 297.798,00 |
| 25.09.2026 | 2,29 | 2,43 | 2,29 | 2,36 | 3,51% | 94.237,00 |
| 24.09.2026 | 2,33 | 2,35 | 2,25 | 2,28 | -2,15% | 172.486,00 |
| 23.09.2026 | 2,52 | 2,52 | 2,29 | 2,33 | -7,54% | 189.681,00 |
| 22.09.2026 | 2,45 | 2,55 | 2,32 | 2,52 | 2,86% | 148.500,00 |
| 21.09.2026 | 2,58 | 2,58 | 2,45 | 2,45 | -3,54% | 33.312,00 |
| 18.09.2026 | 2,54 | 2,60 | 2,45 | 2,54 | 2,83% | 91.522,00 |
| 17.09.2026 | 2,52 | 2,56 | 2,43 | 2,47 | 0,41% | 96.717,00 |
| 16.09.2026 | 2,53 | 2,55 | 2,42 | 2,46 | -6,11% | 105.459,00 |
| 15.09.2026 | 2,57 | 2,62 | 2,52 | 2,62 | 2,34% | 100.833,00 |
| 14.09.2026 | 2,70 | 2,71 | 2,51 | 2,56 | -6,91% | 134.932,00 |
| 11.09.2026 | 2,65 | 2,79 | 2,65 | 2,75 | 3,38% | 47.252,00 |
| 10.09.2026 | 2,80 | 2,81 | 2,65 | 2,66 | -5,00% | 105.698,00 |
| 09.09.2026 | 2,82 | 2,89 | 2,78 | 2,80 | 0,00% | 136.288,00 |
| 08.09.2026 | 2,82 | 2,85 | 2,76 | 2,80 | -1,75% | 127.073,00 |
| 07.09.2026 | 2,75 | 2,89 | 2,75 | 2,85 | 4,01% | 100.307,00 |
| 04.09.2026 | 2,84 | 2,84 | 2,69 | 2,74 | -3,18% | 161.349,00 |
| 03.09.2026 | 2,74 | 2,86 | 2,68 | 2,83 | 6,39% | 251.718,00 |
| 02.09.2026 | 2,50 | 2,80 | 2,50 | 2,66 | 3,10% | 63.478,00 |
| 01.09.2026 | 2,57 | 2,60 | 2,43 | 2,58 | -1,15% | 191.523,00 |
| 31.08.2026 | 2,52 | 2,65 | 2,52 | 2,61 | 0,77% | 115.320,00 |
| 28.08.2026 | 2,58 | 2,74 | 2,58 | 2,59 | -0,77% | 180.655,00 |
| 27.08.2026 | 2,63 | 2,68 | 2,52 | 2,61 | -0,76% | 68.073,00 |
| 26.08.2026 | 2,67 | 2,69 | 2,59 | 2,63 | -1,50% | 36.721,00 |
| 25.08.2026 | 2,70 | 2,72 | 2,63 | 2,67 | 0,38% | 83.431,00 |
| 24.08.2026 | 2,70 | 2,71 | 2,63 | 2,66 | 0,38% | 101.866,00 |
| 21.08.2026 | 2,53 | 2,75 | 2,52 | 2,65 | 4,74% | 377.318,00 |
| 20.08.2026 | 2,47 | 2,54 | 2,41 | 2,53 | 3,27% | 69.391,00 |
| 19.08.2026 | 2,28 | 2,49 | 2,28 | 2,45 | 8,41% | 126.893,00 |
| 18.08.2026 | 2,38 | 2,38 | 2,24 | 2,26 | -5,44% | 87.078,00 |
| 17.08.2026 | 2,31 | 2,41 | 2,31 | 2,39 | 1,70% | 44.587,00 |
| 14.08.2026 | 2,26 | 2,35 | 2,26 | 2,35 | 3,98% | 31.399,00 |
| 13.08.2026 | 2,38 | 2,38 | 2,26 | 2,26 | -7,00% | 95.367,00 |
| 12.08.2026 | 2,30 | 2,45 | 2,30 | 2,43 | 4,74% | 107.192,00 |
| 11.08.2026 | 2,43 | 2,43 | 2,27 | 2,32 | -7,20% | 172.943,00 |
| 10.08.2026 | 2,30 | 2,55 | 2,30 | 2,50 | 8,23% | 367.366,00 |
| 07.08.2026 | 2,20 | 2,33 | 2,20 | 2,31 | 5,96% | 243.397,00 |
| 06.08.2026 | 2,19 | 2,21 | 2,13 | 2,18 | 0,93% | 127.818,00 |
| 05.08.2026 | 2,08 | 2,23 | 2,08 | 2,16 | 4,35% | 201.824,00 |
| 04.08.2026 | 1,95 | 2,09 | 1,94 | 2,07 | 6,70% | 301.669,00 |
| 03.08.2026 | 1,94 | 1,94 | 1,86 | 1,94 | 1,57% | 29.389,00 |
| 31.07.2026 | 1,95 | 1,97 | 1,90 | 1,91 | -2,55% | 52.143,00 |
| 30.07.2026 | 1,88 | 1,96 | 1,84 | 1,96 | 1,29% | 42.089,00 |
| 29.07.2026 | 1,92 | 1,94 | 1,84 | 1,94 | 3,75% | 24.459,00 |
| 28.07.2026 | 1,86 | 1,95 | 1,82 | 1,87 | 0,54% | 108.822,00 |
| 27.07.2026 | 1,86 | 1,92 | 1,84 | 1,86 | -1,33% | 64.187,00 |
| 24.07.2026 | 1,88 | 1,89 | 1,82 | 1,88 | 0,27% | 61.308,00 |
| 23.07.2026 | 1,99 | 1,99 | 1,82 | 1,88 | -5,30% | 79.505,00 |
| 22.07.2026 | 1,87 | 1,99 | 1,86 | 1,98 | 6,74% | 151.803,00 |
| 21.07.2026 | 1,76 | 1,86 | 1,73 | 1,86 | 6,00% | 106.774,00 |
| 20.07.2026 | 1,79 | 1,81 | 1,72 | 1,75 | -2,23% | 108.334,00 |
| 17.07.2026 | 1,76 | 1,80 | 1,72 | 1,79 | 1,13% | 214.384,00 |
| 16.07.2026 | 1,89 | 1,89 | 1,77 | 1,77 | -6,60% | 158.942,00 |
| 15.07.2026 | 1,90 | 1,90 | 1,82 | 1,90 | -0,26% | 79.964,00 |
| 14.07.2026 | 1,90 | 1,90 | 1,83 | 1,90 | 1,88% | 35.327,00 |
| 13.07.2026 | 1,85 | 1,90 | 1,82 | 1,87 | -0,80% | 124.675,00 |
| 10.07.2026 | 1,86 | 1,90 | 1,85 | 1,88 | 1,62% | 41.628,00 |
| 09.07.2026 | 1,81 | 1,89 | 1,81 | 1,85 | 0,82% | 89.648,00 |
| 08.07.2026 | 1,87 | 1,87 | 1,74 | 1,84 | -1,34% | 107.475,00 |
| 07.07.2026 | 1,95 | 1,98 | 1,83 | 1,86 | -5,34% | 56.453,00 |
| 06.07.2026 | 2,01 | 2,01 | 1,95 | 1,97 | -2,24% | 59.979,00 |
| 03.07.2026 | 2,01 | 2,02 | 1,93 | 2,01 | 1,01% | 130.275,00 |
| 02.07.2026 | 1,90 | 1,99 | 1,85 | 1,99 | 5,29% | 141.297,00 |
| 01.07.2026 | 1,85 | 1,94 | 1,79 | 1,89 | 1,89% | 165.784,00 |
| 30.06.2026 | 1,92 | 1,93 | 1,83 | 1,86 | -2,62% | 162.024,00 |
| 29.06.2026 | 1,99 | 1,99 | 1,89 | 1,91 | -4,27% | 84.824,00 |
| 26.06.2026 | 1,95 | 1,99 | 1,91 | 1,99 | 3,11% | 70.376,00 |
| 25.06.2026 | 1,88 | 1,97 | 1,86 | 1,93 | 2,66% | 262.193,00 |
| 24.06.2026 | 1,99 | 1,99 | 1,84 | 1,88 | -4,33% | 336.409,00 |
| 23.06.2026 | 2,02 | 2,02 | 1,90 | 1,97 | -3,68% | 86.194,00 |
| 22.06.2026 | 1,99 | 2,08 | 1,99 | 2,04 | 2,51% | 86.433,00 |
| 19.06.2026 | 2,09 | 2,09 | 1,99 | 1,99 | -5,24% | 130.654,00 |
| 18.06.2026 | 2,25 | 2,25 | 2,10 | 2,10 | -4,55% | 61.516,00 |
| 17.06.2026 | 2,31 | 2,34 | 2,20 | 2,20 | -4,76% | 54.627,00 |
| 16.06.2026 | 2,33 | 2,37 | 2,31 | 2,31 | -0,86% | 60.416,00 |
| 15.06.2026 | 2,19 | 2,38 | 2,19 | 2,33 | 9,39% | 227.521,00 |
| 12.06.2026 | 2,13 | 2,16 | 2,05 | 2,13 | 0,47% | 61.418,00 |
| 11.06.2026 | 2,01 | 2,12 | 1,93 | 2,12 | 7,34% | 221.041,00 |
| 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 |