8,925€
0,85%
Echtzeit-Aktienkurs Sibanye Stillwater Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Sibanye Stillwater Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 9,00 | 9,10 | 8,80 | 8,85 | 0,00% | 275,00 |
| 28.09.2026 | 9,15 | 9,15 | 8,65 | 8,85 | -5,35% | 2.452,00 |
| 25.09.2026 | 9,10 | 9,55 | 9,10 | 9,35 | 4,47% | 859,00 |
| 24.09.2026 | 9,15 | 9,20 | 8,95 | 8,95 | -4,28% | 3.444,00 |
| 23.09.2026 | 9,80 | 9,80 | 9,35 | 9,35 | -6,03% | 3.557,00 |
| 22.09.2026 | 9,45 | 9,95 | 9,45 | 9,95 | 2,05% | 4.489,00 |
| 21.09.2026 | 10,00 | 10,00 | 9,60 | 9,75 | -3,47% | 2.210,00 |
| 18.09.2026 | 10,30 | 10,50 | 10,10 | 10,10 | -4,72% | 3.552,00 |
| 17.09.2026 | 10,30 | 10,60 | 10,30 | 10,60 | 6,00% | 2.750,00 |
| 16.09.2026 | 10,30 | 10,30 | 10,00 | 10,00 | -2,91% | 2.184,00 |
| 15.09.2026 | 10,50 | 10,50 | 10,10 | 10,30 | 0,00% | 839,00 |
| 14.09.2026 | 10,50 | 10,60 | 10,00 | 10,30 | -4,63% | 8.755,00 |
| 11.09.2026 | 11,00 | 11,20 | 10,80 | 10,80 | 0,00% | 1.686,00 |
| 10.09.2026 | 10,90 | 11,00 | 10,80 | 10,80 | -4,42% | 567,00 |
| 09.09.2026 | 11,40 | 11,50 | 11,10 | 11,30 | 0,00% | 5.475,00 |
| 08.09.2026 | 11,20 | 11,40 | 11,20 | 11,30 | -1,74% | 8.808,00 |
| 07.09.2026 | 11,10 | 11,50 | 11,00 | 11,50 | 2,68% | 1.207,00 |
| 04.09.2026 | 11,20 | 11,20 | 10,80 | 11,20 | 0,00% | 3.672,00 |
| 03.09.2026 | 11,00 | 11,20 | 10,70 | 11,20 | 3,70% | 4.560,00 |
| 02.09.2026 | 10,10 | 10,80 | 10,10 | 10,80 | 6,93% | 2.680,00 |
| 01.09.2026 | 9,90 | 10,10 | 9,75 | 10,10 | -0,98% | 4.617,00 |
| 31.08.2026 | 10,20 | 10,30 | 10,10 | 10,20 | -1,92% | 1.940,00 |
| 28.08.2026 | 10,60 | 11,00 | 10,40 | 10,40 | -0,95% | 13.638,00 |
| 27.08.2026 | 10,40 | 10,50 | 10,30 | 10,50 | 0,96% | 5.387,00 |
| 26.08.2026 | 10,60 | 10,60 | 10,30 | 10,40 | -1,89% | 2.740,00 |
| 25.08.2026 | 10,40 | 10,90 | 10,40 | 10,60 | -0,93% | 1.665,00 |
| 24.08.2026 | 10,90 | 10,90 | 10,60 | 10,70 | 0,00% | 1.627,00 |
| 21.08.2026 | 10,20 | 11,10 | 10,20 | 10,70 | 7,00% | 5.933,00 |
| 20.08.2026 | 9,95 | 10,20 | 9,95 | 10,00 | 1,52% | 4.412,00 |
| 19.08.2026 | 9,65 | 9,95 | 9,65 | 9,85 | 7,65% | 6.342,00 |
| 18.08.2026 | 9,55 | 9,55 | 9,05 | 9,15 | -3,68% | 1.422,00 |
| 17.08.2026 | 9,50 | 9,50 | 9,35 | 9,50 | 2,70% | 772,00 |
| 14.08.2026 | 9,35 | 9,35 | 9,25 | 9,25 | 0,54% | 2.316,00 |
| 13.08.2026 | 9,20 | 9,20 | 9,05 | 9,20 | -1,60% | 20.610,00 |
| 12.08.2026 | 9,20 | 9,60 | 9,20 | 9,35 | 1,08% | 609,00 |
| 11.08.2026 | 9,30 | 9,40 | 9,15 | 9,25 | -0,54% | 2.638,00 |
| 10.08.2026 | 9,40 | 9,50 | 9,20 | 9,30 | 1,09% | 6.697,00 |
| 07.08.2026 | 8,70 | 9,45 | 8,70 | 9,20 | 6,98% | 60.876,00 |
| 06.08.2026 | 8,80 | 8,80 | 8,50 | 8,60 | -0,58% | 7.421,00 |
| 05.08.2026 | 8,65 | 8,70 | 8,65 | 8,65 | 3,59% | 2.522,00 |
| 04.08.2026 | 7,75 | 8,45 | 7,75 | 8,35 | 7,74% | 5.772,00 |
| 03.08.2026 | 7,80 | 7,80 | 7,55 | 7,75 | 1,31% | 1.486,00 |
| 31.07.2026 | 7,95 | 7,95 | 7,65 | 7,65 | -3,16% | 868,00 |
| 30.07.2026 | 7,60 | 7,90 | 7,60 | 7,90 | 6,04% | 1.520,00 |
| 29.07.2026 | 7,50 | 7,60 | 7,45 | 7,45 | 0,68% | 1.800,00 |
| 28.07.2026 | 7,50 | 7,50 | 7,40 | 7,40 | -1,99% | 1.872,00 |
| 27.07.2026 | 7,55 | 7,75 | 7,45 | 7,55 | 2,03% | 3.895,00 |
| 24.07.2026 | 7,50 | 7,55 | 7,40 | 7,40 | -0,67% | 3.751,00 |
| 23.07.2026 | 7,75 | 7,75 | 7,25 | 7,45 | -3,25% | 4.543,00 |
| 22.07.2026 | 7,65 | 7,80 | 7,55 | 7,70 | 2,67% | 6.139,00 |
| 21.07.2026 | 7,50 | 7,50 | 7,30 | 7,50 | 5,63% | 2.850,00 |
| 20.07.2026 | 7,25 | 7,25 | 7,05 | 7,10 | 0,71% | 522,00 |
| 17.07.2026 | 7,15 | 7,15 | 7,00 | 7,05 | -1,40% | 396,00 |
| 16.07.2026 | 7,50 | 7,50 | 7,15 | 7,15 | -1,38% | 2.540,00 |
| 15.07.2026 | 7,35 | 7,35 | 7,25 | 7,25 | -5,23% | 2.354,00 |
| 14.07.2026 | 7,50 | 7,65 | 7,30 | 7,65 | 2,00% | 1.241,00 |
| 13.07.2026 | 7,45 | 7,50 | 7,45 | 7,50 | 0,67% | 310,00 |
| 10.07.2026 | 7,45 | 7,53 | 7,43 | 7,45 | -0,67% | - |
| 09.07.2026 | 7,60 | 7,60 | 7,35 | 7,50 | 6,38% | 780,00 |
| 08.07.2026 | 7,50 | 7,50 | 6,90 | 7,05 | -6,62% | 8.258,00 |
| 07.07.2026 | 7,75 | 7,80 | 7,55 | 7,55 | -4,43% | 1.356,00 |
| 06.07.2026 | 8,05 | 8,05 | 7,90 | 7,90 | -1,25% | 1.560,00 |
| 03.07.2026 | 8,10 | 8,10 | 7,90 | 8,00 | 2,56% | 1.242,00 |
| 02.07.2026 | 7,65 | 7,85 | 7,55 | 7,80 | 4,70% | 369,00 |
| 01.07.2026 | 7,40 | 7,65 | 7,15 | 7,45 | -1,97% | 3.532,00 |
| 30.06.2026 | 7,60 | 7,60 | 7,60 | 7,60 | 0,66% | 1.966,00 |
| 29.06.2026 | 7,85 | 7,85 | 7,55 | 7,55 | -5,03% | 7.006,00 |
| 26.06.2026 | 7,85 | 7,95 | 7,85 | 7,95 | 3,25% | 1.410,00 |
| 25.06.2026 | 7,60 | 7,70 | 7,60 | 7,70 | 1,99% | 2.600,00 |
| 24.06.2026 | 7,75 | 7,80 | 7,50 | 7,55 | -5,63% | 7.090,00 |
| 23.06.2026 | 7,90 | 8,10 | 7,65 | 8,00 | -1,23% | 10.921,00 |
| 22.06.2026 | 8,30 | 8,30 | 8,10 | 8,10 | 1,89% | 1.155,00 |
| 19.06.2026 | 8,40 | 8,40 | 7,95 | 7,95 | -4,79% | 2.771,00 |
| 18.06.2026 | 8,65 | 8,65 | 8,35 | 8,35 | -7,22% | 3.631,00 |
| 17.06.2026 | 9,35 | 9,35 | 9,00 | 9,00 | -2,70% | 152,00 |
| 16.06.2026 | 9,20 | 9,25 | 9,20 | 9,25 | 0,00% | 74,00 |
| 15.06.2026 | 8,60 | 9,50 | 8,60 | 9,25 | 10,12% | 3.299,00 |
| 12.06.2026 | 8,55 | 8,55 | 8,40 | 8,40 | 1,20% | 14.371,00 |
| 11.06.2026 | 8,00 | 8,30 | 7,90 | 8,30 | 4,40% | 2.549,00 |
| 10.06.2026 | 7,95 | 8,15 | 7,85 | 7,95 | -1,85% | 7.015,00 |
| 09.06.2026 | 8,65 | 8,65 | 8,00 | 8,10 | -5,26% | 5.264,00 |
| 08.06.2026 | 8,80 | 8,80 | 8,40 | 8,55 | -2,84% | 5.859,00 |
| 05.06.2026 | 9,60 | 9,60 | 8,80 | 8,80 | -8,81% | 20.758,00 |
| 04.06.2026 | 9,80 | 9,90 | 9,60 | 9,65 | -0,52% | 1.906,00 |
| 03.06.2026 | 10,00 | 10,00 | 9,55 | 9,70 | -5,83% | 4.560,00 |
| 02.06.2026 | 10,40 | 10,40 | 10,10 | 10,30 | 1,98% | 1.754,00 |
| 01.06.2026 | 10,30 | 10,30 | 9,75 | 10,10 | -2,88% | 2.255,00 |
| 29.05.2026 | 10,60 | 10,60 | 10,30 | 10,40 | -1,89% | 6.035,00 |
| 28.05.2026 | 10,00 | 10,60 | 10,00 | 10,60 | 4,95% | 6.590,00 |
| 27.05.2026 | 10,30 | 10,60 | 10,00 | 10,10 | -2,88% | 3.374,00 |
| 26.05.2026 | 10,30 | 10,40 | 10,30 | 10,40 | -0,95% | 551,00 |
| 25.05.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 6,60% | 1,00 |
| 22.05.2026 | 9,90 | 9,90 | 9,75 | 9,85 | -2,48% | 1.246,00 |
| 21.05.2026 | 9,90 | 10,20 | 9,90 | 10,10 | -0,98% | 900,00 |
| 20.05.2026 | 9,95 | 10,20 | 9,95 | 10,20 | 4,62% | 2.018,00 |
| 19.05.2026 | 10,20 | 10,30 | 9,60 | 9,75 | -6,25% | 4.645,00 |
| 18.05.2026 | 10,50 | 10,60 | 10,20 | 10,40 | -1,89% | 4.104,00 |
| 15.05.2026 | 11,20 | 11,20 | 10,40 | 10,60 | -7,02% | 5.656,00 |
| 14.05.2026 | 11,80 | 11,80 | 11,20 | 11,40 | -1,72% | 4.162,00 |
| 13.05.2026 | 11,40 | 11,80 | 11,40 | 11,60 | 4,50% | 11.018,00 |