8,250€
-2,37%
Echtzeit-Aktienkurs Sibanye Stillwater Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Sibanye Stillwater Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |