12,600$
0,96%
Echtzeit-Aktienkurs Sibanye-Stillwater
Bid:
Ask:
Aktienkurse zur Sibanye-Stillwater Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 12,11 | 12,78 | 12,10 | 12,66 | 1,44% | 3.179.331,00 |
| 08.12.2025 | 12,58 | 12,63 | 12,41 | 12,48 | 1,05% | 2.579.572,00 |
| 05.12.2025 | 12,70 | 12,81 | 12,29 | 12,35 | 0,00% | 5.163.569,00 |
| 04.12.2025 | 12,21 | 12,45 | 11,99 | 12,35 | -0,96% | 3.035.093,00 |
| 03.12.2025 | 12,68 | 12,70 | 12,43 | 12,47 | -1,42% | 3.650.021,00 |
| 02.12.2025 | 12,86 | 12,92 | 12,30 | 12,65 | -3,66% | 5.121.395,00 |
| 01.12.2025 | 13,27 | 13,40 | 13,08 | 13,13 | -1,50% | 5.660.191,00 |
| 28.11.2025 | 12,92 | 13,36 | 12,91 | 13,33 | 5,96% | 4.895.090,00 |
| 26.11.2025 | 12,10 | 12,59 | 12,00 | 12,58 | 5,71% | 4.105.932,00 |
| 25.11.2025 | 11,80 | 12,05 | 11,63 | 11,90 | -1,49% | 6.010.402,00 |
| 24.11.2025 | 11,51 | 12,10 | 11,47 | 12,08 | 8,93% | 4.957.477,00 |
| 21.11.2025 | 11,11 | 11,29 | 10,83 | 11,09 | -0,72% | 6.712.341,00 |
| 20.11.2025 | 11,77 | 12,25 | 11,10 | 11,17 | -3,87% | 6.490.940,00 |
| 19.11.2025 | 11,73 | 11,96 | 11,49 | 11,62 | 5,64% | 8.717.033,00 |
| 18.11.2025 | 10,97 | 11,14 | 10,74 | 11,00 | 0,00% | 3.708.863,00 |
| 17.11.2025 | 11,29 | 11,48 | 10,87 | 11,00 | -0,99% | 4.436.985,00 |
| 14.11.2025 | 11,02 | 11,33 | 10,89 | 11,11 | -1,42% | 4.421.733,00 |
| 13.11.2025 | 11,76 | 11,77 | 11,23 | 11,27 | -3,84% | 4.225.790,00 |
| 12.11.2025 | 11,59 | 11,83 | 11,51 | 11,72 | 1,82% | 5.033.574,00 |
| 11.11.2025 | 11,27 | 11,54 | 11,14 | 11,51 | 1,23% | 3.955.889,00 |
| 10.11.2025 | 11,38 | 11,48 | 11,13 | 11,37 | 6,46% | 6.550.566,00 |
| 07.11.2025 | 10,50 | 10,69 | 10,34 | 10,68 | 2,79% | 6.590.578,00 |
| 06.11.2025 | 10,69 | 11,03 | 10,32 | 10,39 | 3,69% | 7.288.962,00 |
| 05.11.2025 | 10,20 | 10,23 | 9,78 | 10,02 | 2,35% | 4.313.466,00 |
| 04.11.2025 | 10,00 | 10,10 | 9,72 | 9,79 | -6,41% | 7.329.770,00 |
| 03.11.2025 | 10,62 | 10,69 | 10,31 | 10,46 | -0,95% | 3.526.888,00 |
| 31.10.2025 | 10,89 | 10,90 | 10,41 | 10,56 | -3,30% | 4.266.468,00 |
| 30.10.2025 | 10,52 | 10,95 | 10,49 | 10,92 | 1,58% | 5.524.279,00 |
| 29.10.2025 | 11,38 | 11,42 | 10,64 | 10,75 | 0,00% | 5.244.107,00 |
| 28.10.2025 | 10,38 | 10,78 | 10,33 | 10,75 | 3,07% | 6.942.617,00 |
| 27.10.2025 | 10,68 | 10,82 | 10,21 | 10,43 | -6,21% | 9.247.187,00 |
| 24.10.2025 | 11,00 | 11,31 | 10,98 | 11,12 | -0,27% | 4.997.597,00 |
| 23.10.2025 | 11,28 | 11,31 | 11,04 | 11,15 | 1,73% | 8.201.007,00 |
| 22.10.2025 | 10,27 | 11,00 | 10,25 | 10,96 | 5,89% | 10.410.817,00 |
| 21.10.2025 | 10,37 | 10,56 | 10,10 | 10,35 | -10,85% | 12.514.957,00 |
| 20.10.2025 | 11,51 | 11,77 | 11,40 | 11,61 | 2,02% | 7.040.508,00 |
| 17.10.2025 | 12,10 | 12,23 | 11,07 | 11,38 | -11,23% | 14.348.951,00 |
| 16.10.2025 | 12,38 | 13,11 | 12,28 | 12,82 | 6,04% | 14.655.660,00 |
| 15.10.2025 | 11,91 | 12,16 | 11,79 | 12,09 | 3,16% | 6.707.599,00 |
| 14.10.2025 | 11,42 | 11,96 | 11,38 | 11,72 | -0,59% | 6.822.227,00 |
| 13.10.2025 | 11,81 | 11,93 | 11,52 | 11,79 | 7,67% | 8.123.134,00 |
| 10.10.2025 | 11,18 | 11,51 | 10,90 | 10,95 | -2,14% | 10.527.218,00 |
| 09.10.2025 | 12,28 | 12,30 | 10,95 | 11,19 | -7,52% | 12.208.866,00 |
| 08.10.2025 | 12,03 | 12,37 | 11,80 | 12,10 | 5,49% | 11.180.482,00 |
| 07.10.2025 | 11,79 | 11,86 | 11,37 | 11,47 | 1,41% | 9.189.864,00 |
| 06.10.2025 | 11,48 | 11,63 | 11,24 | 11,31 | 1,21% | 7.139.688,00 |
| 03.10.2025 | 11,26 | 11,42 | 11,15 | 11,18 | -1,72% | 1.451.918,00 |
| 02.10.2025 | 11,61 | 11,71 | 10,99 | 11,37 | -0,96% | 6.859.325,00 |
| 01.10.2025 | 11,75 | 12,05 | 11,35 | 11,48 | 2,14% | 11.554.711,00 |
| 30.09.2025 | 11,06 | 11,41 | 10,99 | 11,24 | 0,00% | 9.426.652,00 |
| 29.09.2025 | 11,36 | 11,53 | 11,21 | 11,24 | 0,72% | 10.079.507,00 |
| 26.09.2025 | 10,70 | 11,25 | 10,67 | 11,16 | 4,69% | 11.198.837,00 |
| 25.09.2025 | 10,48 | 10,97 | 10,46 | 10,66 | 4,61% | 11.439.439,00 |
| 24.09.2025 | 10,35 | 10,45 | 10,18 | 10,19 | -1,16% | 7.229.820,00 |
| 23.09.2025 | 10,34 | 10,58 | 10,25 | 10,31 | 2,38% | 9.528.929,00 |
| 22.09.2025 | 9,88 | 10,08 | 9,67 | 10,07 | 5,56% | 9.290.835,00 |
| 19.09.2025 | 8,97 | 9,54 | 8,96 | 9,54 | 9,28% | 8.802.174,00 |
| 18.09.2025 | 8,76 | 8,78 | 8,50 | 8,73 | 2,11% | 5.061.198,00 |
| 17.09.2025 | 8,51 | 8,85 | 8,48 | 8,55 | -0,81% | 5.784.987,00 |
| 16.09.2025 | 8,93 | 8,94 | 8,56 | 8,62 | -2,27% | 6.856.605,00 |
| 15.09.2025 | 8,65 | 8,85 | 8,56 | 8,82 | 1,15% | 5.576.983,00 |
| 12.09.2025 | 8,73 | 8,85 | 8,69 | 8,72 | -0,23% | 5.318.358,00 |
| 11.09.2025 | 8,44 | 8,74 | 8,44 | 8,74 | 1,27% | 5.368.524,00 |
| 10.09.2025 | 8,72 | 8,84 | 8,56 | 8,63 | 1,05% | 10.536.596,00 |
| 09.09.2025 | 8,72 | 8,76 | 8,50 | 8,54 | -5,32% | 5.794.607,00 |
| 08.09.2025 | 9,03 | 9,12 | 8,94 | 9,02 | 5,01% | 8.694.195,00 |
| 05.09.2025 | 8,60 | 8,74 | 8,38 | 8,59 | 6,31% | 17.220.433,00 |
| 04.09.2025 | 8,19 | 8,22 | 8,05 | 8,08 | -5,72% | 6.886.455,00 |
| 03.09.2025 | 8,74 | 8,91 | 8,48 | 8,57 | 3,50% | 9.150.911,00 |
| 02.09.2025 | 8,20 | 8,35 | 8,03 | 8,28 | 9,38% | 13.054.654,00 |
| 29.08.2025 | 7,39 | 7,60 | 7,36 | 7,57 | 4,13% | 7.347.817,00 |
| 28.08.2025 | 7,48 | 7,49 | 7,10 | 7,27 | -7,51% | 15.544.800,00 |
| 27.08.2025 | 7,94 | 7,95 | 7,72 | 7,86 | -6,09% | 12.689.272,00 |
| 26.08.2025 | 8,41 | 8,50 | 8,28 | 8,37 | 0,12% | 5.827.232,00 |
| 25.08.2025 | 8,32 | 8,47 | 8,32 | 8,36 | 0,36% | 3.785.166,00 |
| 22.08.2025 | 8,09 | 8,42 | 8,01 | 8,33 | 1,46% | 4.833.527,00 |
| 21.08.2025 | 8,08 | 8,30 | 8,07 | 8,21 | 2,88% | 4.499.677,00 |
| 20.08.2025 | 7,90 | 8,01 | 7,81 | 7,98 | 1,92% | 6.381.390,00 |
| 19.08.2025 | 8,05 | 8,10 | 7,81 | 7,83 | -3,93% | 5.638.893,00 |
| 18.08.2025 | 8,19 | 8,20 | 8,01 | 8,15 | 0,62% | 4.295.537,00 |
| 15.08.2025 | 8,18 | 8,30 | 8,06 | 8,10 | -4,48% | 8.061.088,00 |
| 14.08.2025 | 8,48 | 8,58 | 8,42 | 8,48 | -0,93% | 3.930.040,00 |
| 13.08.2025 | 8,67 | 8,78 | 8,54 | 8,56 | -1,95% | 4.680.902,00 |
| 12.08.2025 | 8,74 | 8,81 | 8,68 | 8,73 | 0,92% | 3.750.536,00 |
| 11.08.2025 | 8,57 | 8,69 | 8,41 | 8,65 | -2,15% | 8.027.633,00 |
| 08.08.2025 | 9,06 | 9,14 | 8,82 | 8,84 | 1,03% | 7.407.651,00 |
| 07.08.2025 | 8,84 | 8,87 | 8,55 | 8,75 | 0,00% | 10.997.873,00 |
| 06.08.2025 | 8,79 | 8,91 | 8,73 | 8,75 | -2,34% | 5.187.220,00 |
| 05.08.2025 | 8,49 | 8,97 | 8,48 | 8,96 | 0,11% | 10.793.868,00 |
| 04.08.2025 | 8,51 | 8,96 | 8,50 | 8,95 | 8,09% | 8.067.496,00 |
| 01.08.2025 | 8,42 | 8,44 | 8,14 | 8,28 | -0,96% | 9.246.831,00 |
| 31.07.2025 | 8,36 | 8,48 | 8,30 | 8,36 | -2,22% | 9.571.338,00 |
| 30.07.2025 | 8,98 | 9,08 | 8,49 | 8,55 | -6,56% | 16.519.339,00 |
| 29.07.2025 | 9,00 | 9,17 | 8,89 | 9,15 | -0,76% | 6.326.404,00 |
| 28.07.2025 | 9,36 | 9,39 | 9,04 | 9,22 | -0,22% | 8.820.904,00 |
| 25.07.2025 | 9,36 | 9,43 | 9,14 | 9,24 | -3,75% | 11.304.245,00 |
| 24.07.2025 | 9,55 | 9,74 | 9,42 | 9,60 | -0,41% | 10.039.068,00 |
| 23.07.2025 | 9,60 | 9,85 | 9,59 | 9,64 | 0,63% | 8.330.431,00 |
| 22.07.2025 | 9,40 | 9,66 | 9,23 | 9,58 | 1,48% | 11.679.740,00 |
| 21.07.2025 | 9,51 | 9,58 | 9,38 | 9,44 | 3,96% | 8.621.491,00 |