9,950€
2,58%
Echtzeit-Aktienkurs Sibanye Stillwater Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Sibanye Stillwater Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 9,98 | 10,00 | 9,48 | 9,78 | 0,77% | - |
| 26.03.2026 | 10,00 | 10,00 | 9,55 | 9,70 | -4,90% | 1.895,00 |
| 25.03.2026 | 10,50 | 10,70 | 10,20 | 10,20 | 4,62% | 1.860,00 |
| 24.03.2026 | 9,70 | 9,90 | 9,50 | 9,75 | -1,52% | 4.590,00 |
| 23.03.2026 | 8,85 | 9,90 | 8,60 | 9,90 | 1,02% | 6.140,00 |
| 20.03.2026 | 9,75 | 10,10 | 9,60 | 9,80 | -2,97% | 3.890,00 |
| 19.03.2026 | 10,20 | 10,20 | 9,45 | 10,10 | -7,34% | 12.497,00 |
| 18.03.2026 | 11,40 | 11,50 | 10,60 | 10,90 | -5,22% | 7.417,00 |
| 17.03.2026 | 11,40 | 11,80 | 11,40 | 11,50 | -0,86% | 3.010,00 |
| 16.03.2026 | 11,20 | 11,60 | 11,10 | 11,60 | 4,50% | 9.004,00 |
| 13.03.2026 | 11,80 | 11,80 | 11,00 | 11,10 | -7,50% | 4.111,00 |
| 12.03.2026 | 11,90 | 12,40 | 11,90 | 12,00 | 0,84% | 1.067,00 |
| 11.03.2026 | 12,40 | 12,40 | 11,60 | 11,90 | -6,30% | 5.117,00 |
| 10.03.2026 | 12,30 | 12,70 | 12,30 | 12,70 | 4,10% | 7.603,00 |
| 09.03.2026 | 11,50 | 12,20 | 11,20 | 12,20 | 0,00% | 29.859,00 |
| 06.03.2026 | 12,30 | 12,30 | 11,70 | 12,20 | 1,67% | 2.834,00 |
| 05.03.2026 | 12,80 | 12,80 | 12,00 | 12,00 | -6,25% | 6.558,00 |
| 04.03.2026 | 13,00 | 13,10 | 12,80 | 12,80 | 0,00% | 3.933,00 |
| 03.03.2026 | 14,20 | 14,20 | 12,20 | 12,80 | -7,91% | 23.221,00 |
| 02.03.2026 | 15,70 | 16,00 | 13,90 | 13,90 | -7,33% | 54.214,00 |
| 27.02.2026 | 14,50 | 15,00 | 14,50 | 15,00 | 3,45% | 14.642,00 |
| 26.02.2026 | 14,20 | 14,50 | 13,80 | 14,50 | 1,40% | 1.795,00 |
| 25.02.2026 | 14,00 | 14,30 | 14,00 | 14,30 | 5,93% | 2.475,00 |
| 24.02.2026 | 13,70 | 14,30 | 13,40 | 13,50 | -2,88% | 5.820,00 |
| 23.02.2026 | 13,80 | 13,90 | 13,30 | 13,90 | 2,96% | 1.228,00 |
| 20.02.2026 | 13,20 | 13,50 | 12,60 | 13,50 | 3,85% | 14.538,00 |
| 19.02.2026 | 13,30 | 13,70 | 12,70 | 13,00 | -2,99% | 2.559,00 |
| 18.02.2026 | 13,70 | 13,80 | 13,00 | 13,40 | 0,00% | 3.405,00 |
| 17.02.2026 | 13,60 | 14,00 | 13,30 | 13,40 | -2,19% | 5.993,00 |
| 16.02.2026 | 14,60 | 14,60 | 13,70 | 13,70 | -4,86% | 4.242,00 |
| 13.02.2026 | 13,90 | 14,40 | 13,90 | 14,40 | 5,88% | 860,00 |
| 12.02.2026 | 14,90 | 15,00 | 13,60 | 13,60 | -6,85% | 2.264,00 |
| 11.02.2026 | 14,50 | 14,90 | 14,50 | 14,60 | 3,55% | 2.780,00 |
| 10.02.2026 | 13,90 | 14,30 | 13,90 | 14,10 | -1,40% | 790,00 |
| 09.02.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 2,14% | 440,00 |
| 06.02.2026 | 13,00 | 14,00 | 13,00 | 14,00 | 6,06% | 6.600,00 |
| 05.02.2026 | 14,50 | 14,50 | 13,20 | 13,20 | -5,04% | 41.306,00 |
| 04.02.2026 | 15,20 | 15,60 | 13,90 | 13,90 | -2,11% | 3.881,00 |
| 03.02.2026 | 15,00 | 15,00 | 14,20 | 14,20 | -0,70% | 38.630,00 |
| 02.02.2026 | 14,00 | 14,50 | 12,50 | 14,30 | -0,69% | 22.049,00 |
| 30.01.2026 | 15,90 | 16,00 | 14,00 | 14,40 | -12,20% | 86.841,00 |
| 29.01.2026 | 17,90 | 18,00 | 16,10 | 16,40 | -5,75% | 14.552,00 |
| 28.01.2026 | 17,10 | 17,60 | 16,70 | 17,40 | 4,19% | 17.103,00 |
| 27.01.2026 | 16,90 | 16,90 | 15,90 | 16,70 | 1,21% | 8.336,00 |
| 26.01.2026 | 16,90 | 17,50 | 16,20 | 16,50 | 1,23% | 21.781,00 |
| 23.01.2026 | 16,00 | 16,50 | 15,60 | 16,30 | 4,49% | 23.786,00 |
| 22.01.2026 | 15,20 | 15,80 | 14,90 | 15,60 | 6,12% | 9.739,00 |
| 21.01.2026 | 15,00 | 15,10 | 14,70 | 14,70 | 0,68% | 19.292,00 |
| 20.01.2026 | 14,80 | 14,90 | 14,40 | 14,60 | -0,68% | 28.724,00 |
| 19.01.2026 | 14,70 | 14,90 | 14,50 | 14,70 | 2,08% | 2.515,00 |
| 16.01.2026 | 14,70 | 14,70 | 14,20 | 14,40 | -4,00% | 6.744,00 |
| 15.01.2026 | 14,80 | 15,00 | 14,60 | 15,00 | -0,66% | 11.641,00 |
| 14.01.2026 | 14,90 | 15,40 | 14,60 | 15,10 | 3,42% | 14.503,00 |
| 13.01.2026 | 14,10 | 15,00 | 14,10 | 14,60 | 2,10% | 11.188,00 |
| 12.01.2026 | 13,80 | 14,60 | 13,80 | 14,30 | 6,72% | 13.829,00 |
| 09.01.2026 | 13,00 | 13,60 | 13,00 | 13,40 | 1,52% | 40.233,00 |
| 08.01.2026 | 12,90 | 13,20 | 12,50 | 13,20 | -1,49% | 2.230,00 |
| 07.01.2026 | 13,60 | 13,60 | 13,20 | 13,40 | -1,47% | 3.640,00 |
| 06.01.2026 | 13,10 | 14,10 | 13,10 | 13,60 | 3,82% | 11.607,00 |
| 05.01.2026 | 12,90 | 13,30 | 12,80 | 13,10 | 6,50% | 17.358,00 |
| 02.01.2026 | 12,30 | 12,80 | 11,90 | 12,30 | -6,11% | 44.513,00 |
| 30.12.2025 | 12,40 | 13,10 | 12,40 | 13,10 | 9,17% | 2.943,00 |
| 29.12.2025 | 13,50 | 13,50 | 11,90 | 12,00 | -8,40% | 16.498,00 |
| 23.12.2025 | 12,90 | 13,20 | 12,70 | 13,10 | 1,55% | 7.435,00 |
| 22.12.2025 | 12,70 | 13,00 | 12,50 | 12,90 | 5,74% | 22.425,00 |
| 19.12.2025 | 11,80 | 12,40 | 11,80 | 12,20 | 1,67% | 4.678,00 |
| 18.12.2025 | 12,00 | 12,10 | 12,00 | 12,00 | 2,56% | 1.809,00 |
| 17.12.2025 | 11,70 | 12,10 | 11,70 | 11,70 | 1,74% | 11.933,00 |
| 16.12.2025 | 11,50 | 11,70 | 11,40 | 11,50 | -0,86% | 4.071,00 |
| 15.12.2025 | 11,50 | 11,90 | 11,40 | 11,60 | 2,65% | 4.805,00 |
| 12.12.2025 | 11,40 | 11,90 | 11,30 | 11,30 | 1,80% | 28.561,00 |
| 11.12.2025 | 11,00 | 11,30 | 10,80 | 11,10 | 5,71% | 7.615,00 |
| 10.12.2025 | 10,70 | 11,00 | 10,50 | 10,50 | -4,55% | 2.715,00 |
| 09.12.2025 | 10,60 | 11,00 | 10,60 | 11,00 | 1,85% | 454,00 |
| 08.12.2025 | 10,70 | 10,90 | 10,70 | 10,80 | 1,89% | 1.461,00 |
| 05.12.2025 | 10,80 | 11,00 | 10,60 | 10,60 | 1,92% | 147,00 |
| 04.12.2025 | 10,30 | 10,40 | 10,30 | 10,40 | -1,89% | 669,00 |
| 03.12.2025 | 10,90 | 10,90 | 10,60 | 10,60 | -2,75% | 2.003,00 |
| 02.12.2025 | 11,20 | 11,20 | 10,50 | 10,90 | -4,39% | 18.659,00 |
| 01.12.2025 | 11,50 | 11,60 | 11,30 | 11,40 | 0,00% | 11.667,00 |
| 28.11.2025 | 10,80 | 11,50 | 10,80 | 11,40 | 7,55% | 15.913,00 |
| 27.11.2025 | 10,60 | 10,90 | 10,30 | 10,60 | -0,93% | 1.512,00 |
| 26.11.2025 | 10,40 | 10,90 | 10,30 | 10,70 | 4,90% | 4.073,00 |
| 25.11.2025 | 10,60 | 10,60 | 10,20 | 10,20 | -2,86% | 6.096,00 |
| 24.11.2025 | 10,00 | 10,50 | 10,00 | 10,50 | 8,25% | 1.937,00 |
| 21.11.2025 | 9,55 | 9,70 | 9,35 | 9,70 | -1,52% | 1.965,00 |
| 20.11.2025 | 10,10 | 10,20 | 9,70 | 9,85 | -0,51% | 4.787,00 |
| 19.11.2025 | 9,45 | 10,30 | 9,45 | 9,90 | 7,03% | 2.896,00 |
| 18.11.2025 | 9,35 | 9,35 | 9,25 | 9,25 | -4,15% | 2.765,00 |
| 17.11.2025 | 9,65 | 9,80 | 9,65 | 9,65 | 1,58% | 2.524,00 |
| 14.11.2025 | 9,70 | 9,70 | 9,35 | 9,50 | -2,06% | 737,00 |
| 13.11.2025 | 10,10 | 10,30 | 9,70 | 9,70 | -4,90% | 2.740,00 |
| 12.11.2025 | 9,90 | 10,20 | 9,90 | 10,20 | 4,08% | 14.422,00 |
| 11.11.2025 | 9,85 | 10,00 | 9,65 | 9,80 | -0,51% | 11.171,00 |
| 10.11.2025 | 9,35 | 9,85 | 9,35 | 9,85 | 6,49% | 11.957,00 |
| 07.11.2025 | 9,10 | 9,25 | 9,10 | 9,25 | 3,35% | 900,00 |
| 06.11.2025 | 9,80 | 9,80 | 8,95 | 8,95 | 2,29% | 1.002,00 |
| 05.11.2025 | 8,50 | 8,80 | 8,50 | 8,75 | 2,34% | 2.181,00 |
| 04.11.2025 | 8,70 | 9,10 | 8,55 | 8,55 | -5,52% | 6.597,00 |
| 03.11.2025 | 9,30 | 9,30 | 9,00 | 9,05 | -1,63% | 2.764,00 |