9,900€
4,21%
Echtzeit-Aktienkurs Sibanye Stillwater Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Sibanye Stillwater Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 9,83 | 10,20 | 9,48 | 10,10 | 6,32% | - |
| 26.03.2026 | 9,50 | 9,50 | 9,50 | 9,50 | -5,94% | - |
| 25.03.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 1,00% | - |
| 24.03.2026 | 9,55 | 10,00 | 9,55 | 10,00 | 12,99% | 340,00 |
| 23.03.2026 | 8,40 | 8,85 | 8,40 | 8,85 | -7,33% | 150,00 |
| 20.03.2026 | 9,55 | 9,55 | 9,55 | 9,55 | -1,55% | - |
| 19.03.2026 | 9,85 | 9,85 | 9,70 | 9,70 | -14,16% | 1.650,00 |
| 18.03.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 17.03.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 2,75% | - |
| 16.03.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -6,84% | 1.900,00 |
| 13.03.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -4,10% | 200,00 |
| 12.03.2026 | 11,50 | 12,20 | 11,50 | 12,20 | 0,00% | 200,00 |
| 11.03.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -3,17% | - |
| 10.03.2026 | 12,20 | 12,60 | 12,20 | 12,60 | 9,57% | 1.473,00 |
| 09.03.2026 | 11,30 | 11,80 | 11,30 | 11,50 | -1,71% | 2.327,00 |
| 06.03.2026 | 12,20 | 12,20 | 11,70 | 11,70 | -6,40% | 300,00 |
| 05.03.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 04.03.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 03.03.2026 | 13,80 | 13,80 | 12,30 | 12,30 | -17,45% | 150,00 |
| 02.03.2026 | 15,10 | 15,10 | 14,90 | 14,90 | 4,93% | 100,00 |
| 27.02.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 2,16% | - |
| 26.02.2026 | 14,00 | 14,00 | 13,80 | 13,90 | -2,11% | 1.729,00 |
| 25.02.2026 | 13,80 | 14,20 | 13,80 | 14,20 | 4,41% | 260,00 |
| 24.02.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 23.02.2026 | 13,40 | 13,70 | 13,40 | 13,60 | 5,43% | 700,00 |
| 20.02.2026 | 13,10 | 13,20 | 12,80 | 12,90 | -4,44% | 8.780,00 |
| 19.02.2026 | 13,30 | 13,50 | 13,30 | 13,50 | -1,46% | 500,00 |
| 18.02.2026 | 13,50 | 13,70 | 13,50 | 13,70 | 0,00% | 180,00 |
| 17.02.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -3,52% | 500,00 |
| 16.02.2026 | 14,20 | 14,50 | 14,20 | 14,20 | 3,65% | 318,00 |
| 13.02.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -3,52% | - |
| 12.02.2026 | 14,50 | 14,50 | 14,20 | 14,20 | 0,00% | 300,00 |
| 11.02.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 10.02.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | 4.000,00 |
| 09.02.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 7,69% | 550,00 |
| 06.02.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | 300,00 |
| 05.02.2026 | 13,80 | 13,80 | 13,20 | 13,20 | -12,00% | 1.500,00 |
| 04.02.2026 | 15,10 | 15,30 | 15,00 | 15,00 | 0,67% | 692,00 |
| 03.02.2026 | 14,80 | 14,90 | 14,60 | 14,90 | 6,43% | 1.568,00 |
| 02.02.2026 | 12,20 | 14,00 | 12,20 | 14,00 | -0,71% | 170,00 |
| 30.01.2026 | 15,70 | 15,80 | 14,10 | 14,10 | -15,57% | 23.178,00 |
| 29.01.2026 | 17,90 | 17,90 | 16,50 | 16,70 | -5,11% | 2.868,00 |
| 28.01.2026 | 17,10 | 17,60 | 17,00 | 17,60 | 7,98% | 4.545,00 |
| 27.01.2026 | 16,40 | 16,40 | 16,30 | 16,30 | -3,55% | 960,00 |
| 26.01.2026 | 17,00 | 17,00 | 16,90 | 16,90 | 4,32% | 1.212,00 |
| 23.01.2026 | 15,60 | 16,20 | 15,60 | 16,20 | 5,88% | 150,00 |
| 22.01.2026 | 14,80 | 15,30 | 14,80 | 15,30 | 2,68% | 850,00 |
| 21.01.2026 | 14,70 | 15,00 | 14,70 | 14,90 | 3,47% | 1.714,00 |
| 20.01.2026 | 14,80 | 14,90 | 14,40 | 14,40 | -0,69% | 4.700,00 |
| 19.01.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 16.01.2026 | 14,70 | 14,70 | 14,50 | 14,50 | -3,33% | 700,00 |
| 15.01.2026 | 14,70 | 15,00 | 14,70 | 15,00 | -0,66% | 700,00 |
| 14.01.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | 350,00 |
| 13.01.2026 | 14,00 | 14,90 | 14,00 | 14,90 | 7,19% | 2.770,00 |
| 12.01.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 7,75% | - |
| 09.01.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | - |
| 08.01.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | - |
| 07.01.2026 | 13,20 | 13,50 | 13,20 | 13,50 | 0,75% | 570,00 |
| 06.01.2026 | 13,00 | 13,40 | 13,00 | 13,40 | 1,52% | 1.588,00 |
| 05.01.2026 | 12,90 | 13,20 | 12,90 | 13,20 | 10,00% | 2.850,00 |
| 02.01.2026 | 12,70 | 12,70 | 12,00 | 12,00 | -2,44% | 300,00 |
| 30.12.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 29.12.2025 | 13,60 | 13,60 | 12,20 | 12,40 | -3,88% | 3.396,00 |
| 23.12.2025 | 12,90 | 13,20 | 12,90 | 12,90 | 0,00% | 882,00 |
| 22.12.2025 | 12,80 | 12,90 | 12,80 | 12,90 | 4,03% | 405,00 |
| 19.12.2025 | 11,60 | 12,40 | 11,60 | 12,40 | 5,08% | 325,00 |
| 18.12.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 17.12.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |
| 16.12.2025 | 11,30 | 11,60 | 11,30 | 11,60 | 4,50% | 100,00 |
| 15.12.2025 | 11,80 | 11,80 | 11,10 | 11,10 | -1,77% | 608,00 |
| 12.12.2025 | 10,90 | 11,30 | 10,90 | 11,30 | 5,61% | 1.000,00 |
| 11.12.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -1,83% | - |
| 10.12.2025 | 10,70 | 10,90 | 10,70 | 10,90 | 2,83% | 2.000,00 |
| 09.12.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | - |
| 08.12.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 05.12.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | - |
| 04.12.2025 | 10,70 | 10,70 | 10,50 | 10,50 | -2,78% | 100,00 |
| 03.12.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | - |
| 02.12.2025 | 11,10 | 11,20 | 10,60 | 10,60 | -7,02% | 4.515,00 |
| 01.12.2025 | 11,70 | 11,70 | 11,40 | 11,40 | 0,00% | 4.050,00 |
| 28.11.2025 | 10,60 | 11,40 | 10,60 | 11,40 | 7,55% | 2.280,00 |
| 27.11.2025 | 10,80 | 10,80 | 10,60 | 10,60 | -0,93% | 1.500,00 |
| 26.11.2025 | 10,30 | 10,70 | 10,30 | 10,70 | 0,94% | 2.910,00 |
| 25.11.2025 | 10,40 | 10,60 | 10,40 | 10,60 | 9,28% | 5.000,00 |
| 24.11.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 3,74% | - |
| 21.11.2025 | 9,60 | 9,60 | 9,35 | 9,35 | -3,11% | 1.000,00 |
| 20.11.2025 | 10,00 | 10,40 | 9,65 | 9,65 | -6,31% | 2.700,00 |
| 19.11.2025 | 9,55 | 10,30 | 9,55 | 10,30 | 11,96% | 400,00 |
| 18.11.2025 | 9,20 | 9,20 | 9,20 | 9,20 | -3,16% | - |
| 17.11.2025 | 9,55 | 9,55 | 9,50 | 9,50 | -1,55% | 2.700,00 |
| 14.11.2025 | 9,65 | 9,65 | 9,65 | 9,65 | -4,46% | - |
| 13.11.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 1,51% | - |
| 12.11.2025 | 9,80 | 9,95 | 9,80 | 9,95 | 3,11% | 125,00 |
| 11.11.2025 | 9,90 | 9,90 | 9,65 | 9,65 | -0,52% | 4.000,00 |
| 10.11.2025 | 9,60 | 9,85 | 9,60 | 9,70 | 7,78% | 2.506,00 |
| 07.11.2025 | 9,05 | 9,05 | 9,00 | 9,00 | 4,65% | 100,00 |
| 06.11.2025 | 8,60 | 8,60 | 8,60 | 8,60 | 0,58% | - |
| 05.11.2025 | 8,55 | 8,55 | 8,55 | 8,55 | 1,79% | - |
| 04.11.2025 | 8,85 | 8,85 | 8,40 | 8,40 | -6,15% | 250,00 |
| 03.11.2025 | 9,20 | 9,30 | 8,90 | 8,95 | -4,28% | 2.298,00 |