2,460€
0,41%
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 | 2,54 | 2,38 | 2,40 | -2,04% | 46.880,00 |
| 30.09.2025 | 2,38 | 2,45 | 2,29 | 2,45 | 1,24% | 7.615,00 |
| 29.09.2025 | 2,44 | 2,52 | 2,42 | 2,42 | 0,83% | 49.800,00 |
| 26.09.2025 | 2,24 | 2,40 | 2,24 | 2,40 | 3,90% | 22.723,00 |
| 25.09.2025 | 2,13 | 2,35 | 2,13 | 2,31 | 3,13% | 15.520,00 |
| 24.09.2025 | 2,15 | 2,25 | 2,15 | 2,24 | -0,88% | 18.526,00 |
| 23.09.2025 | 2,08 | 2,28 | 2,08 | 2,26 | 6,10% | 27.344,00 |
| 22.09.2025 | 2,06 | 2,15 | 1,98 | 2,13 | 6,50% | 117.009,00 |
| 19.09.2025 | 1,85 | 2,00 | 1,85 | 2,00 | 8,70% | 4.535,00 |
| 18.09.2025 | 1,79 | 1,87 | 1,79 | 1,84 | -0,27% | 7.019,00 |
| 17.09.2025 | 1,77 | 1,85 | 1,77 | 1,85 | 2,50% | 33.500,00 |
| 16.09.2025 | 1,81 | 1,91 | 1,80 | 1,80 | -1,91% | 7.620,00 |
| 15.09.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -1,87% | - |
| 12.09.2025 | 1,83 | 1,93 | 1,83 | 1,87 | 2,47% | 13.704,00 |
| 10.09.2025 | 1,80 | 1,84 | 1,80 | 1,83 | -3,69% | 4.800,00 |
| 09.09.2025 | 1,92 | 1,94 | 1,86 | 1,90 | 2,99% | 7.500,00 |
| 08.09.2025 | 1,83 | 1,85 | 1,83 | 1,84 | 1,10% | 600,00 |
| 05.09.2025 | 1,72 | 1,84 | 1,72 | 1,82 | 1,39% | 5.800,00 |
| 04.09.2025 | 1,85 | 1,86 | 1,80 | 1,80 | -5,53% | 1.900,00 |
| 03.09.2025 | 1,79 | 1,90 | 1,79 | 1,90 | 4,40% | 19.250,00 |
| 02.09.2025 | 1,77 | 1,82 | 1,77 | 1,82 | 0,55% | 8.500,00 |
| 01.09.2025 | 1,61 | 1,81 | 1,61 | 1,81 | 9,70% | 4.850,00 |
| 29.08.2025 | 1,55 | 1,65 | 1,55 | 1,65 | 6,80% | 23.206,00 |
| 28.08.2025 | 1,66 | 1,66 | 1,54 | 1,55 | -8,31% | 4.659,00 |
| 27.08.2025 | 1,76 | 1,76 | 1,69 | 1,69 | -8,67% | 3.667,00 |
| 26.08.2025 | 1,77 | 1,85 | 1,77 | 1,85 | 3,36% | 120,00 |
| 25.08.2025 | 1,76 | 1,79 | 1,76 | 1,79 | 4,08% | 127,00 |
| 22.08.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -3,65% | - |
| 21.08.2025 | 1,69 | 1,84 | 1,69 | 1,78 | 4,09% | 24.427,00 |
| 20.08.2025 | 1,65 | 1,71 | 1,65 | 1,71 | 8,23% | 5.000,00 |
| 19.08.2025 | 1,71 | 1,71 | 1,58 | 1,58 | -7,60% | 2.160,00 |
| 18.08.2025 | 1,70 | 1,78 | 1,70 | 1,71 | -1,16% | 124.583,00 |
| 15.08.2025 | 1,79 | 1,79 | 1,73 | 1,73 | -6,99% | 6.000,00 |
| 14.08.2025 | 1,80 | 1,88 | 1,80 | 1,86 | 0,81% | 8.660,00 |
| 13.08.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -4,90% | - |
| 12.08.2025 | 1,86 | 1,94 | 1,86 | 1,94 | 2,11% | 503,00 |
| 11.08.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -1,55% | 1.000,00 |
| 08.08.2025 | 1,84 | 1,97 | 1,84 | 1,93 | 3,21% | 14.285,00 |
| 07.08.2025 | 1,85 | 1,96 | 1,85 | 1,87 | -1,58% | 18.000,00 |
| 06.08.2025 | 1,88 | 1,90 | 1,88 | 1,90 | 1,06% | 2.130,00 |
| 05.08.2025 | 1,91 | 1,96 | 1,88 | 1,88 | -4,08% | 4.977,00 |
| 04.08.2025 | 1,76 | 1,96 | 1,76 | 1,96 | 10,42% | 54.500,00 |
| 01.08.2025 | 1,79 | 1,85 | 1,74 | 1,78 | -3,01% | 21.041,00 |
| 31.07.2025 | 1,83 | 1,87 | 1,83 | 1,83 | -0,27% | 3.700,00 |
| 30.07.2025 | 1,92 | 1,95 | 1,84 | 1,84 | -2,91% | 8.280,00 |
| 29.07.2025 | 1,95 | 1,95 | 1,89 | 1,89 | -4,30% | 36.510,00 |
| 28.07.2025 | 1,97 | 1,98 | 1,97 | 1,98 | -0,25% | 5.000,00 |
| 25.07.2025 | 2,01 | 2,07 | 1,98 | 1,98 | -2,46% | 10.900,00 |
| 24.07.2025 | 2,02 | 2,07 | 2,02 | 2,03 | -2,40% | 34.140,00 |
| 23.07.2025 | 1,99 | 2,14 | 1,99 | 2,08 | 7,49% | 15.940,00 |
| 22.07.2025 | 2,02 | 2,02 | 1,94 | 1,94 | -4,68% | 3.769,00 |
| 21.07.2025 | 1,99 | 2,08 | 1,99 | 2,03 | 1,50% | 19.080,00 |
| 18.07.2025 | 1,84 | 2,05 | 1,84 | 2,00 | 5,26% | 150.617,00 |
| 17.07.2025 | 1,82 | 1,90 | 1,82 | 1,90 | 1,33% | 1.900,00 |
| 16.07.2025 | 1,79 | 1,90 | 1,79 | 1,88 | 5,04% | 3.110,00 |
| 15.07.2025 | 1,77 | 1,84 | 1,77 | 1,79 | -2,72% | 3.500,00 |
| 14.07.2025 | 1,72 | 1,87 | 1,72 | 1,84 | 2,80% | 10.443,00 |
| 11.07.2025 | 1,63 | 1,79 | 1,63 | 1,79 | 12,62% | 1.200,00 |
| 10.07.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -3,06% | - |
| 09.07.2025 | 1,60 | 1,64 | 1,58 | 1,64 | -0,30% | 29.660,00 |
| 08.07.2025 | 1,67 | 1,74 | 1,64 | 1,64 | 0,61% | 33.702,00 |
| 07.07.2025 | 1,62 | 1,68 | 1,62 | 1,63 | -3,26% | 6.400,00 |
| 04.07.2025 | 1,59 | 1,69 | 1,59 | 1,69 | 2,74% | 13.100,00 |
| 03.07.2025 | 1,58 | 1,65 | 1,58 | 1,64 | 4,79% | 3.191,00 |
| 02.07.2025 | 1,53 | 1,62 | 1,53 | 1,57 | -0,95% | 10.700,00 |
| 01.07.2025 | 1,52 | 1,62 | 1,52 | 1,58 | 0,32% | 5.800,00 |
| 30.06.2025 | 1,49 | 1,58 | 1,49 | 1,58 | 7,14% | 6.798,00 |
| 27.06.2025 | 1,56 | 1,64 | 1,47 | 1,47 | -11,98% | 13.975,00 |
| 26.06.2025 | 1,47 | 1,67 | 1,47 | 1,67 | 10,96% | 26.725,00 |
| 25.06.2025 | 1,47 | 1,51 | 1,47 | 1,51 | -0,99% | 2.200,00 |
| 24.06.2025 | 1,48 | 1,58 | 1,48 | 1,52 | -1,30% | 43.850,00 |
| 23.06.2025 | 1,44 | 1,54 | 1,44 | 1,54 | 4,76% | 10.000,00 |
| 20.06.2025 | 1,46 | 1,47 | 1,46 | 1,47 | 5,00% | 4.100,00 |
| 19.06.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -5,41% | - |
| 18.06.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | 9.850,00 |
| 17.06.2025 | 1,49 | 1,49 | 1,42 | 1,48 | -4,21% | 5.160,00 |
| 16.06.2025 | 1,45 | 1,55 | 1,44 | 1,55 | 0,32% | 31.150,00 |
| 13.06.2025 | 1,49 | 1,54 | 1,49 | 1,54 | 2,67% | 6,00 |
| 12.06.2025 | 1,57 | 1,57 | 1,45 | 1,50 | -1,64% | 15.952,00 |
| 11.06.2025 | 1,40 | 1,53 | 1,40 | 1,53 | 4,45% | 7.000,00 |
| 10.06.2025 | 1,53 | 1,53 | 1,45 | 1,46 | -9,03% | 9.250,00 |
| 09.06.2025 | 1,46 | 1,61 | 1,46 | 1,61 | 9,18% | 17.035,00 |
| 06.06.2025 | 1,39 | 1,55 | 1,39 | 1,47 | 5,00% | 22.500,00 |
| 05.06.2025 | 1,31 | 1,40 | 1,31 | 1,40 | 8,95% | 8.357,00 |
| 04.06.2025 | 1,39 | 1,39 | 1,29 | 1,29 | -4,81% | 5.513,00 |
| 03.06.2025 | 1,33 | 1,39 | 1,33 | 1,35 | -1,46% | 11.200,00 |
| 02.06.2025 | 1,27 | 1,37 | 1,27 | 1,37 | 4,58% | 13.000,00 |
| 30.05.2025 | 1,33 | 1,33 | 1,31 | 1,31 | -2,24% | - |
| 29.05.2025 | 1,31 | 1,37 | 1,31 | 1,34 | 1,52% | 28.214,00 |
| 28.05.2025 | 1,31 | 1,38 | 1,31 | 1,32 | 5,18% | 2.940,00 |
| 27.05.2025 | 1,30 | 1,30 | 1,26 | 1,26 | -7,38% | 2.800,00 |
| 26.05.2025 | 1,32 | 1,36 | 1,32 | 1,36 | 5,04% | 4.000,00 |
| 23.05.2025 | 1,28 | 1,36 | 1,28 | 1,29 | 0,78% | 24.499,00 |
| 22.05.2025 | 1,23 | 1,32 | 1,23 | 1,28 | 3,64% | 4.420,00 |
| 21.05.2025 | 1,20 | 1,27 | 1,20 | 1,24 | 17,62% | 22.600,00 |
| 20.05.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -4,55% | - |
| 19.05.2025 | 1,03 | 1,10 | 1,03 | 1,10 | 6,80% | 11.083,00 |
| 16.05.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | - |
| 15.05.2025 | 1,02 | 1,03 | 1,02 | 1,03 | 0,00% | 9.900,00 |
| 14.05.2025 | 1,02 | 1,03 | 1,02 | 1,03 | -0,96% | 1.000,00 |