7,350€
-0,68%
Echtzeit-Aktienkurs Sibanye Stillwater Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Sibanye Stillwater Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.05.2026 | 11,90 | 11,90 | 11,10 | 11,10 | -5,13% | 760,00 |
| 11.05.2026 | 10,70 | 11,70 | 10,70 | 11,70 | 2,63% | 4.324,00 |
| 08.05.2026 | 11,30 | 11,40 | 11,20 | 11,40 | 0,88% | 6.030,00 |
| 07.05.2026 | 11,80 | 11,90 | 11,30 | 11,30 | -0,88% | 2.425,00 |
| 06.05.2026 | 10,30 | 11,40 | 10,30 | 11,40 | 14,00% | 3.599,00 |
| 05.05.2026 | 10,30 | 10,30 | 10,00 | 10,00 | -0,99% | 2.150,00 |
| 04.05.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -2,88% | 530,00 |
| 30.04.2026 | 10,00 | 10,40 | 10,00 | 10,40 | 7,22% | 1.006,00 |
| 29.04.2026 | 10,30 | 10,30 | 9,70 | 9,70 | -3,96% | 1.340,00 |
| 28.04.2026 | 10,20 | 10,20 | 10,00 | 10,10 | -3,81% | 1.860,00 |
| 27.04.2026 | 10,90 | 10,90 | 10,50 | 10,50 | -1,87% | 2.294,00 |
| 24.04.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | 560,00 |
| 23.04.2026 | 10,60 | 10,80 | 10,60 | 10,70 | -2,73% | 932,00 |
| 22.04.2026 | 11,10 | 11,10 | 11,00 | 11,00 | 0,00% | 735,00 |
| 21.04.2026 | 11,40 | 11,50 | 11,00 | 11,00 | -3,51% | 4.446,00 |
| 20.04.2026 | 11,70 | 11,70 | 11,30 | 11,40 | -2,56% | 500,00 |
| 17.04.2026 | 11,20 | 12,00 | 11,20 | 11,70 | 5,41% | 6.355,00 |
| 16.04.2026 | 11,30 | 11,30 | 11,10 | 11,10 | -0,89% | 2.204,00 |
| 15.04.2026 | 11,40 | 11,40 | 11,10 | 11,20 | -1,75% | 1.630,00 |
| 14.04.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 3,64% | 3.824,00 |
| 13.04.2026 | 10,90 | 11,00 | 10,80 | 11,00 | 0,00% | 899,00 |
| 10.04.2026 | 11,30 | 11,30 | 11,00 | 11,00 | -1,79% | 911,00 |
| 09.04.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | 400,00 |
| 08.04.2026 | 11,50 | 11,90 | 11,20 | 11,30 | 7,62% | 102.247,00 |
| 07.04.2026 | 10,60 | 10,60 | 10,30 | 10,50 | -2,78% | 1.683,00 |
| 02.04.2026 | 10,60 | 10,80 | 9,90 | 10,80 | 0,00% | 6.740,00 |
| 01.04.2026 | 10,50 | 11,00 | 10,40 | 10,80 | 1,89% | 51.632,00 |
| 31.03.2026 | 9,65 | 10,60 | 9,65 | 10,60 | 9,84% | 15.734,00 |
| 30.03.2026 | 9,70 | 10,20 | 9,40 | 9,65 | -2,53% | 34.274,00 |
| 27.03.2026 | 9,70 | 10,10 | 9,65 | 9,90 | 2,06% | 1.771,00 |
| 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 |