2,840€
3,65%
Echtzeit-Aktienkurs Sibanye Stillwater Ltd.
Bid:
Ask:
Aktienkurse zur Sibanye Stillwater Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.09.2026 | 2,75 | 2,84 | 2,75 | 2,84 | 3,65% | 75,00 |
| 04.09.2026 | 2,75 | 2,81 | 2,68 | 2,74 | -2,14% | 933,00 |
| 03.09.2026 | 2,71 | 2,80 | 2,71 | 2,80 | 4,09% | 2.803,00 |
| 02.09.2026 | 2,45 | 2,75 | 2,45 | 2,69 | 5,49% | 25.140,00 |
| 01.09.2026 | 2,51 | 2,55 | 2,46 | 2,55 | -3,77% | 15.022,00 |
| 31.08.2026 | 2,48 | 2,65 | 2,48 | 2,65 | 3,11% | 2.000,00 |
| 28.08.2026 | 2,56 | 2,62 | 2,56 | 2,57 | -4,10% | 2.500,00 |
| 27.08.2026 | 2,53 | 2,68 | 2,53 | 2,68 | 0,37% | 2.500,00 |
| 26.08.2026 | 2,64 | 2,68 | 2,55 | 2,67 | 2,30% | 6.050,00 |
| 25.08.2026 | 2,62 | 2,75 | 2,61 | 2,61 | -4,74% | 5.000,00 |
| 24.08.2026 | 2,81 | 2,81 | 2,61 | 2,74 | 1,11% | 7.773,00 |
| 21.08.2026 | 2,48 | 2,71 | 2,48 | 2,71 | 7,11% | 500,00 |
| 20.08.2026 | 2,42 | 2,53 | 2,42 | 2,53 | 2,85% | 12.495,00 |
| 19.08.2026 | 2,20 | 2,46 | 2,20 | 2,46 | 9,33% | 6.016,00 |
| 18.08.2026 | 2,31 | 2,39 | 2,25 | 2,25 | -6,25% | 26.409,00 |
| 17.08.2026 | 2,37 | 2,40 | 2,37 | 2,40 | 3,00% | 2.850,00 |
| 14.08.2026 | 2,22 | 2,44 | 2,22 | 2,33 | -2,10% | 27.600,00 |
| 13.08.2026 | 2,33 | 2,38 | 2,30 | 2,38 | -3,25% | 8.000,00 |
| 12.08.2026 | 2,26 | 2,46 | 2,26 | 2,46 | 2,50% | 7.209,00 |
| 11.08.2026 | 2,34 | 2,40 | 2,34 | 2,40 | 0,84% | 14.147,00 |
| 10.08.2026 | 2,24 | 2,50 | 2,24 | 2,38 | 0,00% | 12.050,00 |
| 07.08.2026 | 2,23 | 2,38 | 2,23 | 2,38 | 8,18% | 29.544,00 |
| 06.08.2026 | 2,15 | 2,20 | 2,15 | 2,20 | 0,00% | 3.250,00 |
| 05.08.2026 | 2,18 | 2,20 | 2,17 | 2,20 | 10,00% | 3.566,00 |
| 04.08.2026 | 1,86 | 2,05 | 1,86 | 2,00 | 7,24% | 1.826,00 |
| 03.08.2026 | 1,88 | 1,96 | 1,87 | 1,87 | -2,10% | 1.200,00 |
| 31.07.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 2,97% | - |
| 30.07.2026 | 1,82 | 1,85 | 1,82 | 1,85 | 2,49% | 250,00 |
| 29.07.2026 | 1,82 | 1,92 | 1,81 | 1,81 | -0,55% | 7.280,00 |
| 28.07.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -0,55% | - |
| 27.07.2026 | 1,85 | 1,85 | 1,83 | 1,83 | -3,95% | 7.300,00 |
| 24.07.2026 | 1,82 | 2,00 | 1,82 | 1,90 | 4,68% | 27.800,00 |
| 23.07.2026 | 1,92 | 2,03 | 1,82 | 1,82 | -6,92% | 200,00 |
| 22.07.2026 | 1,96 | 1,96 | 1,95 | 1,95 | 9,24% | 7.500,00 |
| 21.07.2026 | 1,72 | 1,80 | 1,72 | 1,79 | 3,48% | 8.500,00 |
| 20.07.2026 | 1,74 | 1,78 | 1,73 | 1,73 | -1,71% | 19.002,00 |
| 17.07.2026 | 1,74 | 1,76 | 1,74 | 1,76 | -2,50% | 32.700,00 |
| 16.07.2026 | 1,82 | 1,90 | 1,80 | 1,80 | -6,25% | 2.350,00 |
| 15.07.2026 | 1,84 | 1,92 | 1,84 | 1,92 | 5,49% | 3.000,00 |
| 14.07.2026 | 1,85 | 1,91 | 1,82 | 1,82 | -1,09% | 10.027,00 |
| 13.07.2026 | 1,81 | 1,84 | 1,81 | 1,84 | -3,92% | 160,00 |
| 10.07.2026 | 1,80 | 1,92 | 1,80 | 1,92 | 1,86% | 2.000,00 |
| 09.07.2026 | 1,86 | 1,92 | 1,81 | 1,88 | 4,44% | 50.275,00 |
| 08.07.2026 | 1,81 | 1,85 | 1,80 | 1,80 | -5,26% | 2.400,00 |
| 07.07.2026 | 1,89 | 1,98 | 1,89 | 1,90 | -5,94% | 19.300,00 |
| 06.07.2026 | 2,01 | 2,02 | 2,00 | 2,02 | 0,00% | 2.525,00 |
| 03.07.2026 | 1,95 | 2,03 | 1,94 | 2,02 | 7,45% | 4.001,00 |
| 02.07.2026 | 1,86 | 1,93 | 1,84 | 1,88 | -3,09% | 5.063,00 |
| 01.07.2026 | 1,81 | 1,97 | 1,81 | 1,94 | 3,74% | 15.059,00 |
| 30.06.2026 | 1,89 | 1,94 | 1,75 | 1,87 | -7,43% | 190.795,00 |
| 29.06.2026 | 2,00 | 2,02 | 1,99 | 2,02 | -0,49% | 2.396,00 |
| 26.06.2026 | 1,96 | 2,03 | 1,96 | 2,03 | 7,41% | 600,00 |
| 25.06.2026 | 1,84 | 1,93 | 1,84 | 1,89 | -4,55% | 15.500,00 |
| 24.06.2026 | 1,95 | 1,98 | 1,87 | 1,98 | -2,94% | 4.500,00 |
| 23.06.2026 | 2,00 | 2,06 | 2,00 | 2,04 | 1,49% | 4.027,00 |
| 22.06.2026 | 2,00 | 2,09 | 2,00 | 2,01 | 1,52% | 15.600,00 |
| 19.06.2026 | 2,00 | 2,11 | 1,98 | 1,98 | -10,81% | 8.597,00 |
| 18.06.2026 | 2,20 | 2,22 | 2,20 | 2,22 | -5,53% | 1.200,00 |
| 17.06.2026 | 2,27 | 2,35 | 2,27 | 2,35 | -0,84% | 2.000,00 |
| 16.06.2026 | 2,26 | 2,39 | 2,20 | 2,37 | -0,42% | 7.550,00 |
| 15.06.2026 | 2,27 | 2,47 | 2,27 | 2,38 | 10,19% | 48.379,00 |
| 12.06.2026 | 2,01 | 2,16 | 2,01 | 2,16 | 4,85% | 1.000,00 |
| 11.06.2026 | 2,06 | 2,06 | 1,91 | 2,06 | 3,00% | 17.450,00 |
| 10.06.2026 | 2,02 | 2,02 | 2,00 | 2,00 | -5,21% | 6.150,00 |
| 09.06.2026 | 2,10 | 2,20 | 2,10 | 2,11 | 0,00% | 36.883,00 |
| 08.06.2026 | 2,15 | 2,15 | 2,11 | 2,11 | -8,26% | 6.000,00 |
| 05.06.2026 | 2,37 | 2,46 | 2,20 | 2,30 | -3,77% | 13.669,00 |
| 04.06.2026 | 2,39 | 2,39 | 2,39 | 2,39 | -4,40% | 4.000,00 |
| 03.06.2026 | 2,51 | 2,51 | 2,50 | 2,50 | -1,57% | 1.099,00 |
| 02.06.2026 | 2,48 | 2,54 | 2,48 | 2,54 | 4,96% | 180,00 |
| 01.06.2026 | 2,51 | 2,63 | 2,42 | 2,42 | -5,47% | 479,00 |
| 29.05.2026 | 2,67 | 2,73 | 2,56 | 2,56 | 0,00% | 6.879,00 |
| 28.05.2026 | 2,47 | 2,56 | 2,47 | 2,56 | 0,79% | 3.000,00 |
| 27.05.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | 1.125,00 |
| 26.05.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 25.05.2026 | 2,45 | 2,56 | 2,45 | 2,56 | 4,49% | 1.450,00 |
| 22.05.2026 | 2,44 | 2,45 | 2,44 | 2,45 | 0,82% | 4.702,00 |
| 21.05.2026 | 2,47 | 2,47 | 2,43 | 2,43 | -2,02% | 1.500,00 |
| 20.05.2026 | 2,39 | 2,57 | 2,39 | 2,48 | -1,98% | 8.000,00 |
| 19.05.2026 | 2,51 | 2,56 | 2,51 | 2,53 | -4,89% | 4.675,00 |
| 18.05.2026 | 2,58 | 2,68 | 2,56 | 2,66 | -2,21% | 2.172,00 |
| 15.05.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -1,45% | - |
| 14.05.2026 | 2,85 | 2,85 | 2,76 | 2,76 | -5,48% | 1.000,00 |
| 13.05.2026 | 2,79 | 2,94 | 2,79 | 2,92 | 2,82% | 3.556,00 |
| 12.05.2026 | 2,87 | 2,87 | 2,84 | 2,84 | -5,02% | 3.000,00 |
| 11.05.2026 | 2,74 | 3,00 | 2,74 | 2,99 | 2,40% | 3.760,00 |
| 08.05.2026 | 2,79 | 2,92 | 2,79 | 2,92 | 5,04% | 186,00 |
| 07.05.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -4,47% | - |
| 06.05.2026 | 2,49 | 2,91 | 2,49 | 2,91 | 14,12% | 932,00 |
| 05.05.2026 | 2,46 | 2,55 | 2,41 | 2,55 | 4,08% | 6.700,00 |
| 04.05.2026 | 2,59 | 2,59 | 2,45 | 2,45 | -8,58% | 3.570,00 |
| 30.04.2026 | 2,39 | 2,68 | 2,39 | 2,68 | 7,63% | 4.335,00 |
| 29.04.2026 | 2,49 | 2,60 | 2,49 | 2,49 | -4,60% | 2.173,00 |
| 28.04.2026 | 2,58 | 2,69 | 2,58 | 2,61 | -6,79% | 2.240,00 |
| 27.04.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 1,82% | 1.000,00 |
| 24.04.2026 | 2,60 | 2,75 | 2,60 | 2,75 | 2,23% | 50,00 |
| 23.04.2026 | 2,72 | 2,72 | 2,69 | 2,69 | -5,28% | 732,00 |
| 22.04.2026 | 2,71 | 2,85 | 2,71 | 2,84 | 3,27% | 2.169,00 |
| 21.04.2026 | 2,78 | 2,90 | 2,75 | 2,75 | -1,79% | 11.917,00 |
| 20.04.2026 | 2,83 | 2,83 | 2,80 | 2,80 | -6,98% | 10.000,00 |