3,520€
-0,56%
Echtzeit-Aktienkurs Sibanye Stillwater Ltd.
Bid:
Ask:
Aktienkurse zur Sibanye Stillwater Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 3,61 | 3,61 | 3,42 | 3,54 | -0,56% | 31.162,00 |
| 06.02.2026 | 3,28 | 3,56 | 3,28 | 3,56 | 5,33% | 8.010,00 |
| 05.02.2026 | 3,60 | 3,60 | 3,27 | 3,38 | -6,11% | 75.915,00 |
| 04.02.2026 | 3,80 | 3,92 | 3,60 | 3,60 | -1,10% | 27.085,00 |
| 03.02.2026 | 3,70 | 3,78 | 3,56 | 3,64 | 2,54% | 33.220,00 |
| 02.02.2026 | 3,20 | 3,64 | 3,20 | 3,55 | -3,79% | 32.610,00 |
| 30.01.2026 | 3,95 | 4,05 | 3,31 | 3,69 | -16,52% | 99.603,00 |
| 29.01.2026 | 4,48 | 4,48 | 4,24 | 4,42 | 4,00% | 43.395,00 |
| 28.01.2026 | 4,29 | 4,40 | 4,24 | 4,25 | 5,20% | 12.884,00 |
| 27.01.2026 | 4,17 | 4,25 | 3,89 | 4,04 | 0,50% | 36.720,00 |
| 26.01.2026 | 4,20 | 4,32 | 4,02 | 4,02 | -1,23% | 52.272,00 |
| 23.01.2026 | 3,93 | 4,15 | 3,88 | 4,07 | 3,56% | 22.900,00 |
| 22.01.2026 | 3,75 | 3,93 | 3,69 | 3,93 | 5,08% | 20.560,00 |
| 21.01.2026 | 3,73 | 3,80 | 3,56 | 3,74 | 6,25% | 16.975,00 |
| 20.01.2026 | 3,80 | 3,80 | 3,51 | 3,52 | -6,88% | 12.667,00 |
| 19.01.2026 | 3,70 | 3,78 | 3,67 | 3,78 | 7,39% | 11.951,00 |
| 16.01.2026 | 3,64 | 3,70 | 3,52 | 3,52 | -6,38% | 3.461,00 |
| 15.01.2026 | 3,75 | 3,79 | 3,59 | 3,76 | 0,80% | 28.547,00 |
| 14.01.2026 | 3,78 | 3,91 | 3,66 | 3,73 | 3,32% | 10.661,00 |
| 13.01.2026 | 3,53 | 3,79 | 3,53 | 3,61 | -0,55% | 7.097,00 |
| 12.01.2026 | 3,49 | 3,66 | 3,49 | 3,63 | 8,36% | 33.048,00 |
| 09.01.2026 | 3,33 | 3,41 | 3,26 | 3,35 | 3,08% | 10.992,00 |
| 08.01.2026 | 3,40 | 3,40 | 3,16 | 3,25 | -4,41% | 5.950,00 |
| 07.01.2026 | 3,34 | 3,40 | 3,30 | 3,40 | 1,49% | 4.730,00 |
| 06.01.2026 | 3,25 | 3,38 | 3,25 | 3,35 | 1,21% | 5.200,00 |
| 05.01.2026 | 3,17 | 3,31 | 3,17 | 3,31 | 12,20% | 13.245,00 |
| 02.01.2026 | 3,30 | 3,30 | 2,95 | 2,95 | -7,81% | 37.598,00 |
| 30.12.2025 | 3,06 | 3,25 | 3,06 | 3,20 | 5,61% | 6.140,00 |
| 29.12.2025 | 3,33 | 3,33 | 3,00 | 3,03 | -8,18% | 30.230,00 |
| 23.12.2025 | 3,20 | 3,32 | 3,20 | 3,30 | 1,23% | 15.685,00 |
| 22.12.2025 | 3,19 | 3,26 | 3,15 | 3,26 | 5,16% | 27.500,00 |
| 19.12.2025 | 2,92 | 3,10 | 2,92 | 3,10 | 2,99% | 10.997,00 |
| 18.12.2025 | 3,00 | 3,01 | 2,94 | 3,01 | 3,08% | 4.045,00 |
| 17.12.2025 | 2,99 | 3,04 | 2,87 | 2,92 | 0,00% | 30.728,00 |
| 16.12.2025 | 2,84 | 2,94 | 2,84 | 2,92 | -1,02% | 6.855,00 |
| 15.12.2025 | 2,89 | 2,96 | 2,89 | 2,95 | 5,73% | 20.395,00 |
| 12.12.2025 | 2,75 | 2,91 | 2,75 | 2,79 | 0,72% | 317.090,00 |
| 11.12.2025 | 2,65 | 2,77 | 2,65 | 2,77 | 2,97% | 6.345,00 |
| 10.12.2025 | 2,72 | 2,77 | 2,69 | 2,69 | 1,13% | 1.200,00 |
| 09.12.2025 | 2,65 | 2,72 | 2,64 | 2,66 | -2,92% | 2.888,00 |
| 08.12.2025 | 2,67 | 2,75 | 2,66 | 2,74 | 0,74% | 8.781,00 |
| 05.12.2025 | 2,63 | 2,72 | 2,63 | 2,72 | 1,49% | 8.000,00 |
| 04.12.2025 | 2,66 | 2,71 | 2,60 | 2,68 | 2,68% | 1.020,00 |
| 03.12.2025 | 2,67 | 2,79 | 2,61 | 2,61 | -3,33% | 13.000,00 |
| 02.12.2025 | 2,75 | 2,81 | 2,70 | 2,70 | -5,26% | 7.470,00 |
| 01.12.2025 | 2,90 | 2,90 | 2,81 | 2,85 | -1,04% | 69.168,00 |
| 28.11.2025 | 2,73 | 2,88 | 2,73 | 2,88 | 6,27% | 11.419,00 |
| 27.11.2025 | 2,70 | 2,77 | 2,63 | 2,71 | -1,45% | 9.242,00 |
| 26.11.2025 | 2,57 | 2,75 | 2,57 | 2,75 | 5,77% | 9.730,00 |
| 25.11.2025 | 2,57 | 2,60 | 2,42 | 2,60 | 1,56% | 24.700,00 |
| 24.11.2025 | 2,50 | 2,59 | 2,50 | 2,56 | 7,11% | 7.660,00 |
| 21.11.2025 | 2,41 | 2,41 | 2,38 | 2,39 | -4,40% | 3.020,00 |
| 20.11.2025 | 2,53 | 2,60 | 2,45 | 2,50 | 0,40% | 46.239,00 |
| 19.11.2025 | 2,40 | 2,49 | 2,40 | 2,49 | 5,51% | 4.210,00 |
| 18.11.2025 | 2,39 | 2,41 | 2,28 | 2,36 | -0,42% | 42.794,00 |
| 17.11.2025 | 2,43 | 2,49 | 2,37 | 2,37 | -3,27% | 14.432,00 |
| 14.11.2025 | 2,40 | 2,45 | 2,30 | 2,45 | -2,78% | 11.310,00 |
| 13.11.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 3,70% | - |
| 12.11.2025 | 2,45 | 2,50 | 2,42 | 2,43 | 0,41% | 35.000,00 |
| 11.11.2025 | 2,45 | 2,47 | 2,40 | 2,42 | -2,02% | 11.687,00 |
| 10.11.2025 | 2,37 | 2,47 | 2,37 | 2,47 | 6,47% | 20.720,00 |
| 07.11.2025 | 2,26 | 2,32 | 2,26 | 2,32 | 3,57% | 1.000,00 |
| 06.11.2025 | 2,33 | 2,35 | 2,24 | 2,24 | 7,18% | 13.696,00 |
| 05.11.2025 | 2,14 | 2,23 | 2,09 | 2,09 | -0,48% | 8.500,00 |
| 04.11.2025 | 2,23 | 2,24 | 2,10 | 2,10 | -8,70% | 3.193,00 |
| 03.11.2025 | 2,33 | 2,33 | 2,30 | 2,30 | -2,13% | 3.050,00 |
| 31.10.2025 | 2,35 | 2,35 | 2,35 | 2,35 | 3,07% | 500,00 |
| 30.10.2025 | 2,30 | 2,39 | 2,28 | 2,28 | -2,15% | 3.115,00 |
| 29.10.2025 | 2,34 | 2,45 | 2,33 | 2,33 | 4,48% | 12.000,00 |
| 28.10.2025 | 2,13 | 2,25 | 2,06 | 2,23 | -0,89% | 8.950,00 |
| 27.10.2025 | 2,47 | 2,47 | 2,18 | 2,25 | -3,85% | 39.230,00 |
| 24.10.2025 | 2,33 | 2,38 | 2,29 | 2,34 | -0,85% | 42.080,00 |
| 23.10.2025 | 2,27 | 2,45 | 2,27 | 2,36 | 0,85% | 10.200,00 |
| 22.10.2025 | 2,20 | 2,40 | 2,08 | 2,34 | 6,36% | 17.438,00 |
| 21.10.2025 | 2,41 | 2,41 | 2,15 | 2,20 | -12,00% | 49.356,00 |
| 20.10.2025 | 2,46 | 2,52 | 2,33 | 2,50 | 0,00% | 31.500,00 |
| 17.10.2025 | 2,73 | 2,74 | 2,40 | 2,50 | -9,42% | 29.600,00 |
| 16.10.2025 | 2,53 | 2,79 | 2,53 | 2,76 | 7,81% | 38.849,00 |
| 15.10.2025 | 2,53 | 2,61 | 2,40 | 2,56 | 1,59% | 60.286,00 |
| 14.10.2025 | 2,58 | 2,58 | 2,45 | 2,52 | 0,00% | 27.695,00 |
| 13.10.2025 | 2,44 | 2,59 | 2,44 | 2,52 | 5,88% | 21.377,00 |
| 10.10.2025 | 2,50 | 2,50 | 2,35 | 2,38 | 3,03% | 46.722,00 |
| 09.10.2025 | 2,69 | 2,69 | 2,31 | 2,31 | -12,83% | 13.145,00 |
| 08.10.2025 | 2,47 | 2,65 | 2,47 | 2,65 | 5,16% | 38.120,00 |
| 07.10.2025 | 2,38 | 2,53 | 2,38 | 2,52 | 5,88% | 14.981,00 |
| 06.10.2025 | 2,39 | 2,53 | 2,38 | 2,38 | -0,42% | 36.054,00 |
| 03.10.2025 | 2,39 | 2,39 | 2,30 | 2,39 | 0,42% | 223.157,00 |
| 02.10.2025 | 2,46 | 2,58 | 2,30 | 2,38 | -0,83% | 9.606,00 |
| 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 |