Echtzeit-Aktienkurs Sibanye Stillwater Ltd.
Bid:
Ask:
Aktienkurse zur Sibanye Stillwater Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.04.2026 | 2,76 | 3,02 | 2,75 | 3,01 | 6,74% | 36.878,00 |
| 16.04.2026 | 2,74 | 2,82 | 2,74 | 2,82 | 2,55% | 628,00 |
| 15.04.2026 | 2,79 | 2,79 | 2,75 | 2,75 | -0,36% | 3.500,00 |
| 14.04.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -0,72% | - |
| 13.04.2026 | 2,67 | 2,81 | 2,65 | 2,78 | -1,77% | 1.841,00 |
| 10.04.2026 | 2,77 | 2,83 | 2,70 | 2,83 | -1,05% | 816,00 |
| 09.04.2026 | 2,81 | 2,86 | 2,81 | 2,86 | -2,39% | 1.350,00 |
| 08.04.2026 | 2,71 | 2,93 | 2,71 | 2,93 | 11,83% | 392,00 |
| 07.04.2026 | 2,70 | 2,77 | 2,55 | 2,62 | -2,60% | 2.850,00 |
| 02.04.2026 | 2,53 | 2,69 | 2,51 | 2,69 | -3,24% | 5.200,00 |
| 01.04.2026 | 2,60 | 2,80 | 2,60 | 2,78 | 3,73% | 34.504,00 |
| 31.03.2026 | 2,46 | 2,68 | 2,46 | 2,68 | 9,84% | 8.143,00 |
| 30.03.2026 | 2,47 | 2,63 | 2,40 | 2,44 | -4,69% | 12.915,00 |
| 27.03.2026 | 2,41 | 2,60 | 2,41 | 2,56 | 7,56% | 3.064,00 |
| 26.03.2026 | 2,40 | 2,40 | 2,38 | 2,38 | -8,46% | 19.325,00 |
| 25.03.2026 | 2,47 | 2,67 | 2,47 | 2,60 | 4,00% | 8.546,00 |
| 24.03.2026 | 2,55 | 2,55 | 2,43 | 2,50 | 0,40% | 22.830,00 |
| 23.03.2026 | 2,19 | 2,49 | 2,14 | 2,49 | 5,96% | 49.898,00 |
| 20.03.2026 | 2,50 | 2,56 | 2,35 | 2,35 | -1,26% | 11.198,00 |
| 19.03.2026 | 2,57 | 2,57 | 2,28 | 2,38 | -10,19% | 20.651,00 |
| 18.03.2026 | 2,76 | 2,76 | 2,57 | 2,65 | -9,56% | 20.400,00 |
| 17.03.2026 | 2,79 | 2,96 | 2,79 | 2,93 | 4,64% | 12.673,00 |
| 16.03.2026 | 2,72 | 3,00 | 2,72 | 2,80 | 2,94% | 11.660,00 |
| 13.03.2026 | 2,88 | 2,99 | 2,70 | 2,72 | -5,23% | 19.660,00 |
| 12.03.2026 | 2,85 | 3,00 | 2,85 | 2,87 | -2,71% | 18.198,00 |
| 11.03.2026 | 3,05 | 3,05 | 2,88 | 2,95 | -3,28% | 4.400,00 |
| 10.03.2026 | 3,10 | 3,10 | 3,05 | 3,05 | 1,67% | 520,00 |
| 09.03.2026 | 2,97 | 3,00 | 2,80 | 3,00 | 3,45% | 14.350,00 |
| 06.03.2026 | 3,02 | 3,02 | 2,86 | 2,90 | -3,97% | 12.690,00 |
| 05.03.2026 | 3,11 | 3,18 | 3,02 | 3,02 | -9,85% | 12.510,00 |
| 04.03.2026 | 3,11 | 3,35 | 3,11 | 3,35 | 5,02% | 3.869,00 |
| 03.03.2026 | 3,47 | 3,47 | 2,97 | 3,19 | -11,88% | 13.055,00 |
| 02.03.2026 | 3,79 | 3,92 | 3,61 | 3,62 | -5,48% | 10.025,00 |
| 27.02.2026 | 3,57 | 3,83 | 3,57 | 3,83 | 11,99% | 65.521,00 |
| 26.02.2026 | 3,47 | 3,47 | 3,42 | 3,42 | -5,26% | 1.650,00 |
| 25.02.2026 | 3,33 | 3,61 | 3,33 | 3,61 | 10,06% | 5.793,00 |
| 24.02.2026 | 3,40 | 3,54 | 3,28 | 3,28 | -3,24% | 7.000,00 |
| 23.02.2026 | 3,32 | 3,39 | 3,28 | 3,39 | 1,50% | 1.000,00 |
| 20.02.2026 | 3,20 | 3,34 | 3,19 | 3,34 | 5,70% | 21.339,00 |
| 19.02.2026 | 3,33 | 3,33 | 3,16 | 3,16 | -3,36% | 4.804,00 |
| 18.02.2026 | 3,41 | 3,41 | 3,20 | 3,27 | -2,68% | 10.000,00 |
| 17.02.2026 | 3,37 | 3,40 | 3,30 | 3,36 | -4,82% | 7.389,00 |
| 16.02.2026 | 3,54 | 3,58 | 3,42 | 3,53 | 3,22% | 6.088,00 |
| 13.02.2026 | 3,50 | 3,50 | 3,42 | 3,42 | 0,59% | 6.200,00 |
| 12.02.2026 | 3,73 | 3,73 | 3,40 | 3,40 | -8,60% | 7.450,00 |
| 11.02.2026 | 3,56 | 3,73 | 3,56 | 3,72 | 7,51% | 2.000,00 |
| 10.02.2026 | 3,46 | 3,46 | 3,46 | 3,46 | -2,26% | - |
| 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 |