2,775€
-2,63%
Echtzeit-Aktienkurs Sibanye Stillwater Ltd.
Bid:
Ask:
Aktienkurse zur Sibanye Stillwater Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |