11,950€
3,91%
Echtzeit-Aktienkurs Sibanye Stillwater Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Sibanye Stillwater Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.10.2025 | 9,25 | 9,45 | 9,20 | 9,20 | -3,16% | 169,00 |
| 30.10.2025 | 9,15 | 9,50 | 9,10 | 9,50 | 2,15% | 4.194,00 |
| 29.10.2025 | 9,70 | 9,75 | 9,30 | 9,30 | 2,20% | 1.090,00 |
| 28.10.2025 | 8,60 | 9,25 | 8,55 | 9,10 | 2,82% | 5.100,00 |
| 27.10.2025 | 9,85 | 9,85 | 8,75 | 8,85 | -7,33% | 41.407,00 |
| 24.10.2025 | 9,30 | 9,65 | 9,20 | 9,55 | -0,52% | 1.611,00 |
| 23.10.2025 | 9,65 | 9,80 | 9,50 | 9,60 | 3,23% | 3.383,00 |
| 22.10.2025 | 9,05 | 9,30 | 8,35 | 9,30 | 3,91% | 17.141,00 |
| 21.10.2025 | 9,60 | 9,80 | 8,70 | 8,95 | -8,67% | 18.810,00 |
| 20.10.2025 | 10,10 | 10,10 | 9,60 | 9,80 | -1,01% | 8.894,00 |
| 17.10.2025 | 11,00 | 11,00 | 9,55 | 9,90 | -8,33% | 35.385,00 |
| 16.10.2025 | 10,50 | 11,20 | 10,20 | 10,80 | 4,85% | 12.393,00 |
| 15.10.2025 | 10,20 | 10,60 | 10,20 | 10,30 | 0,98% | 12.448,00 |
| 14.10.2025 | 10,40 | 10,40 | 9,60 | 10,20 | 0,99% | 14.174,00 |
| 13.10.2025 | 9,90 | 10,80 | 9,90 | 10,10 | 8,02% | 32.415,00 |
| 10.10.2025 | 9,40 | 9,95 | 9,30 | 9,35 | -3,11% | 8.846,00 |
| 09.10.2025 | 10,30 | 10,70 | 9,45 | 9,65 | -6,31% | 15.436,00 |
| 08.10.2025 | 10,10 | 10,60 | 10,10 | 10,30 | 6,19% | 5.360,00 |
| 07.10.2025 | 9,85 | 10,10 | 9,65 | 9,70 | 0,00% | 8.088,00 |
| 06.10.2025 | 9,75 | 9,95 | 9,70 | 9,70 | 2,11% | 6.343,00 |
| 03.10.2025 | 9,70 | 9,70 | 9,50 | 9,50 | -1,04% | 1.175,00 |
| 02.10.2025 | 9,90 | 9,90 | 9,40 | 9,60 | -2,04% | 8.540,00 |
| 01.10.2025 | 9,60 | 10,20 | 9,60 | 9,80 | 2,62% | 7.300,00 |
| 30.09.2025 | 9,60 | 9,60 | 9,05 | 9,55 | 0,00% | 12.337,00 |
| 29.09.2025 | 9,60 | 9,90 | 9,50 | 9,55 | -0,52% | 14.471,00 |
| 26.09.2025 | 9,20 | 9,60 | 9,00 | 9,60 | 2,67% | 9.237,00 |
| 25.09.2025 | 8,60 | 9,35 | 8,60 | 9,35 | 7,47% | 12.485,00 |
| 24.09.2025 | 8,80 | 8,90 | 8,70 | 8,70 | 0,58% | 21.946,00 |
| 23.09.2025 | 8,75 | 8,95 | 8,50 | 8,65 | 1,76% | 6.997,00 |
| 22.09.2025 | 8,15 | 8,55 | 8,05 | 8,50 | 4,29% | 14.251,00 |
| 19.09.2025 | 7,50 | 8,15 | 7,40 | 8,15 | 10,14% | 16.720,00 |
| 18.09.2025 | 7,25 | 7,55 | 7,20 | 7,40 | 1,37% | 19.309,00 |
| 17.09.2025 | 7,20 | 7,35 | 7,20 | 7,30 | 0,69% | 1.485,00 |
| 16.09.2025 | 7,60 | 7,60 | 7,20 | 7,25 | -3,97% | 17.887,00 |
| 15.09.2025 | 7,40 | 7,55 | 7,30 | 7,55 | 2,03% | 4.312,00 |
| 12.09.2025 | 7,55 | 7,60 | 7,35 | 7,40 | 3,50% | 11.229,00 |
| 11.09.2025 | 7,35 | 7,38 | 7,08 | 7,15 | -3,70% | - |
| 10.09.2025 | 7,38 | 7,48 | 7,35 | 7,43 | 2,06% | 1.075,00 |
| 09.09.2025 | 7,70 | 7,73 | 7,25 | 7,28 | -4,59% | 1.315,00 |
| 08.09.2025 | 7,35 | 7,73 | 7,33 | 7,63 | 5,17% | 4.449,00 |
| 05.09.2025 | 6,85 | 7,35 | 6,85 | 7,25 | 5,07% | 5.138,00 |
| 04.09.2025 | 7,30 | 7,30 | 6,90 | 6,90 | -6,12% | 2.325,00 |
| 03.09.2025 | 7,00 | 7,55 | 6,90 | 7,35 | 2,80% | 4.755,00 |
| 02.09.2025 | 7,35 | 7,35 | 7,05 | 7,15 | -4,03% | 8.357,00 |
| 01.09.2025 | 6,45 | 7,50 | 6,45 | 7,45 | 14,62% | 10.591,00 |
| 29.08.2025 | 6,20 | 6,50 | 6,20 | 6,50 | 3,17% | 19.170,00 |
| 28.08.2025 | 6,65 | 6,65 | 6,10 | 6,30 | -8,03% | 11.714,00 |
| 27.08.2025 | 7,10 | 7,10 | 6,65 | 6,85 | -4,86% | 36.169,00 |
| 26.08.2025 | 7,30 | 7,40 | 7,10 | 7,20 | 0,70% | 28.478,00 |
| 25.08.2025 | 7,15 | 7,15 | 7,15 | 7,15 | 0,00% | 2.128,00 |
| 22.08.2025 | 6,90 | 7,15 | 6,90 | 7,15 | 2,88% | 17.430,00 |
| 21.08.2025 | 6,95 | 6,95 | 6,95 | 6,95 | 1,46% | 250,00 |
| 20.08.2025 | 6,75 | 6,85 | 6,75 | 6,85 | 0,74% | 2.598,00 |
| 19.08.2025 | 6,95 | 7,10 | 6,75 | 6,80 | -2,16% | 10.445,00 |
| 18.08.2025 | 7,05 | 7,10 | 6,95 | 6,95 | 0,00% | 7.999,00 |
| 15.08.2025 | 7,25 | 7,30 | 6,85 | 6,95 | -4,14% | 14.537,00 |
| 14.08.2025 | 7,20 | 7,50 | 7,20 | 7,25 | -0,68% | 15.539,00 |
| 13.08.2025 | 7,55 | 7,60 | 7,30 | 7,30 | -3,31% | 2.743,00 |
| 12.08.2025 | 7,45 | 7,55 | 7,40 | 7,55 | 2,72% | 1.350,00 |
| 11.08.2025 | 7,65 | 7,65 | 7,30 | 7,35 | -3,92% | 11.212,00 |
| 08.08.2025 | 7,85 | 7,85 | 7,65 | 7,65 | 2,00% | 4.707,00 |
| 07.08.2025 | 7,75 | 8,15 | 7,50 | 7,50 | -0,66% | 16.245,00 |
| 06.08.2025 | 7,55 | 7,60 | 7,55 | 7,55 | -1,95% | 354,00 |
| 05.08.2025 | 7,65 | 7,70 | 7,55 | 7,70 | -0,65% | 8.960,00 |
| 04.08.2025 | 7,15 | 7,75 | 7,05 | 7,75 | 9,15% | 7.768,00 |
| 01.08.2025 | 7,15 | 7,15 | 7,00 | 7,10 | -2,74% | 11.350,00 |
| 31.07.2025 | 7,50 | 7,50 | 7,20 | 7,30 | -1,35% | 17.627,00 |
| 30.07.2025 | 8,00 | 8,00 | 7,40 | 7,40 | -6,92% | 6.301,00 |