4,040$
7,73%
Echtzeit-Aktienkurs Sibanye-Stillwater
Bid:
Ask:
Aktienkurse zur Sibanye-Stillwater Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 3,92 | 4,11 | 3,90 | 4,04 | 7,73% | 13.117.568,00 |
| 10.03.2025 | 3,81 | 3,85 | 3,66 | 3,75 | -3,35% | 11.230.949,00 |
| 07.03.2025 | 3,76 | 3,91 | 3,76 | 3,88 | 3,74% | 10.040.617,00 |
| 06.03.2025 | 3,70 | 3,82 | 3,67 | 3,74 | 4,76% | 9.924.247,00 |
| 05.03.2025 | 3,42 | 3,58 | 3,42 | 3,57 | 6,25% | 6.716.406,00 |
| 04.03.2025 | 3,32 | 3,40 | 3,23 | 3,36 | 4,02% | 5.896.871,00 |
| 03.03.2025 | 3,36 | 3,40 | 3,23 | 3,23 | 1,25% | 7.405.927,00 |
| 28.02.2025 | 3,09 | 3,21 | 3,05 | 3,19 | -0,31% | 11.359.632,00 |
| 27.02.2025 | 3,22 | 3,26 | 3,17 | 3,20 | -4,48% | 10.806.007,00 |
| 26.02.2025 | 3,33 | 3,44 | 3,31 | 3,35 | -3,46% | 10.069.899,00 |
| 25.02.2025 | 3,47 | 3,54 | 3,37 | 3,47 | -2,80% | 9.768.714,00 |
| 24.02.2025 | 3,45 | 3,61 | 3,41 | 3,57 | 1,71% | 7.254.451,00 |
| 21.02.2025 | 3,55 | 3,61 | 3,48 | 3,51 | -5,90% | 9.106.882,00 |
| 20.02.2025 | 3,67 | 3,78 | 3,66 | 3,73 | 3,32% | 6.245.571,00 |
| 19.02.2025 | 3,68 | 3,72 | 3,58 | 3,61 | -5,74% | 9.524.715,00 |
| 18.02.2025 | 3,72 | 3,85 | 3,65 | 3,83 | 0,00% | 7.081.221,00 |
| 14.02.2025 | 3,91 | 3,95 | 3,82 | 3,83 | -3,28% | 8.972.024,00 |
| 13.02.2025 | 3,80 | 3,97 | 3,70 | 3,96 | -0,50% | 8.314.236,00 |
| 12.02.2025 | 3,89 | 4,08 | 3,89 | 3,98 | 0,51% | 7.812.281,00 |
| 11.02.2025 | 3,88 | 4,04 | 3,85 | 3,96 | -1,00% | 5.926.395,00 |
| 10.02.2025 | 4,05 | 4,09 | 3,96 | 4,00 | 2,30% | 4.026.694,00 |
| 07.02.2025 | 3,97 | 4,01 | 3,90 | 3,91 | -2,25% | 7.984.313,00 |
| 06.02.2025 | 4,05 | 4,06 | 3,91 | 4,00 | -0,74% | 7.138.110,00 |
| 05.02.2025 | 4,08 | 4,10 | 3,97 | 4,03 | -0,25% | 7.812.374,00 |
| 04.02.2025 | 3,94 | 4,07 | 3,93 | 4,04 | 3,59% | 9.261.172,00 |
| 03.02.2025 | 3,82 | 4,03 | 3,81 | 3,90 | 2,36% | 9.660.077,00 |
| 31.01.2025 | 3,91 | 3,91 | 3,77 | 3,81 | 0,00% | 10.784.773,00 |
| 30.01.2025 | 3,67 | 3,83 | 3,65 | 3,81 | 7,63% | 9.317.904,00 |
| 29.01.2025 | 3,53 | 3,59 | 3,43 | 3,54 | 1,14% | 6.406.661,00 |
| 28.01.2025 | 3,52 | 3,53 | 3,42 | 3,50 | -0,57% | 4.436.024,00 |
| 27.01.2025 | 3,57 | 3,64 | 3,47 | 3,52 | -6,38% | 8.167.421,00 |
| 24.01.2025 | 3,80 | 3,86 | 3,75 | 3,76 | 2,73% | 5.199.143,00 |
| 23.01.2025 | 3,59 | 3,67 | 3,56 | 3,66 | 0,55% | 4.411.326,00 |
| 22.01.2025 | 3,58 | 3,72 | 3,52 | 3,64 | 1,96% | 6.608.843,00 |
| 21.01.2025 | 3,61 | 3,63 | 3,56 | 3,57 | 2,00% | 5.808.786,00 |
| 17.01.2025 | 3,51 | 3,58 | 3,45 | 3,50 | 2,94% | 6.649.967,00 |
| 16.01.2025 | 3,63 | 3,63 | 3,34 | 3,40 | -6,08% | 8.883.658,00 |
| 15.01.2025 | 3,65 | 3,67 | 3,53 | 3,62 | 1,69% | 4.149.412,00 |
| 14.01.2025 | 3,50 | 3,61 | 3,49 | 3,56 | 1,14% | 3.650.340,00 |
| 13.01.2025 | 3,45 | 3,58 | 3,40 | 3,52 | -2,22% | 4.454.225,00 |
| 10.01.2025 | 3,65 | 3,73 | 3,56 | 3,60 | 2,27% | 6.544.714,00 |
| 08.01.2025 | 3,48 | 3,54 | 3,43 | 3,52 | 0,28% | 4.338.699,00 |
| 07.01.2025 | 3,51 | 3,55 | 3,43 | 3,51 | 4,78% | 6.377.436,00 |
| 06.01.2025 | 3,41 | 3,45 | 3,35 | 3,35 | -0,59% | 3.801.869,00 |
| 03.01.2025 | 3,43 | 3,44 | 3,32 | 3,37 | -2,88% | 5.756.916,00 |
| 02.01.2025 | 3,40 | 3,51 | 3,40 | 3,47 | 5,15% | 5.434.151,00 |
| 31.12.2024 | 3,27 | 3,34 | 3,25 | 3,30 | 1,85% | 4.781.124,00 |
| 30.12.2024 | 3,35 | 3,35 | 3,21 | 3,24 | -5,54% | 11.326.224,00 |
| 27.12.2024 | 3,40 | 3,52 | 3,36 | 3,43 | -1,15% | 6.483.620,00 |
| 26.12.2024 | 3,52 | 3,56 | 3,46 | 3,47 | -0,86% | 3.506.938,00 |
| 24.12.2024 | 3,58 | 3,59 | 3,40 | 3,50 | -1,96% | 3.554.253,00 |
| 23.12.2024 | 3,53 | 3,60 | 3,47 | 3,57 | -1,11% | 4.350.542,00 |
| 20.12.2024 | 3,63 | 3,70 | 3,59 | 3,61 | 1,69% | 3.992.896,00 |
| 19.12.2024 | 3,64 | 3,67 | 3,47 | 3,55 | -0,28% | 8.144.318,00 |
| 18.12.2024 | 3,80 | 3,81 | 3,51 | 3,56 | -6,32% | 7.024.305,00 |
| 17.12.2024 | 3,84 | 3,86 | 3,77 | 3,80 | -2,31% | 6.064.494,00 |
| 16.12.2024 | 4,00 | 4,00 | 3,86 | 3,89 | -2,99% | 4.532.462,00 |
| 13.12.2024 | 4,10 | 4,10 | 3,96 | 4,01 | -3,14% | 5.970.188,00 |
| 12.12.2024 | 4,26 | 4,30 | 4,13 | 4,14 | -4,17% | 3.490.007,00 |
| 11.12.2024 | 4,27 | 4,38 | 4,26 | 4,32 | 3,60% | 5.075.779,00 |
| 10.12.2024 | 4,22 | 4,30 | 4,14 | 4,17 | 1,96% | 5.184.178,00 |
| 09.12.2024 | 4,15 | 4,27 | 4,07 | 4,09 | 5,14% | 6.824.410,00 |
| 06.12.2024 | 4,00 | 4,00 | 3,81 | 3,89 | -2,51% | 4.502.174,00 |
| 05.12.2024 | 4,04 | 4,10 | 3,97 | 3,99 | -2,21% | 5.160.548,00 |
| 04.12.2024 | 4,19 | 4,23 | 4,04 | 4,08 | -3,77% | 3.265.068,00 |
| 03.12.2024 | 4,15 | 4,27 | 4,12 | 4,24 | 2,42% | 4.347.265,00 |
| 02.12.2024 | 4,06 | 4,15 | 4,03 | 4,14 | 1,22% | 4.456.481,00 |
| 29.11.2024 | 4,02 | 4,09 | 4,00 | 4,09 | 1,74% | 2.325.800,00 |
| 27.11.2024 | 4,08 | 4,11 | 4,00 | 4,02 | -0,50% | 4.438.693,00 |
| 26.11.2024 | 4,07 | 4,08 | 3,99 | 4,04 | -0,74% | 4.867.382,00 |
| 25.11.2024 | 4,07 | 4,14 | 4,04 | 4,07 | -3,55% | 3.679.731,00 |
| 22.11.2024 | 4,23 | 4,27 | 4,17 | 4,22 | -1,17% | 3.350.577,00 |
| 21.11.2024 | 4,17 | 4,29 | 4,15 | 4,27 | 1,67% | 727.203,00 |
| 20.11.2024 | 4,25 | 4,28 | 4,18 | 4,20 | -2,55% | 3.885.194,00 |
| 19.11.2024 | 4,27 | 4,35 | 4,17 | 4,31 | 1,41% | 3.905.035,00 |
| 18.11.2024 | 4,19 | 4,32 | 4,15 | 4,25 | 6,78% | 6.683.686,00 |
| 15.11.2024 | 4,07 | 4,13 | 3,93 | 3,98 | -1,97% | 5.349.695,00 |
| 14.11.2024 | 3,98 | 4,12 | 3,97 | 4,06 | 0,74% | 6.012.915,00 |
| 13.11.2024 | 4,19 | 4,21 | 4,02 | 4,03 | -2,18% | 6.034.233,00 |
| 12.11.2024 | 4,13 | 4,19 | 3,99 | 4,12 | -2,37% | 7.556.896,00 |
| 11.11.2024 | 4,45 | 4,47 | 4,16 | 4,22 | -8,26% | 9.632.439,00 |
| 08.11.2024 | 4,66 | 4,72 | 4,51 | 4,60 | -4,96% | 6.942.853,00 |
| 07.11.2024 | 4,87 | 4,92 | 4,76 | 4,84 | 3,64% | 6.102.557,00 |
| 06.11.2024 | 4,50 | 4,73 | 4,50 | 4,67 | -3,91% | 6.913.608,00 |
| 05.11.2024 | 5,03 | 5,19 | 4,84 | 4,86 | 7,28% | 9.554.517,00 |
| 04.11.2024 | 4,61 | 4,71 | 4,50 | 4,53 | -2,37% | 4.232.932,00 |
| 01.11.2024 | 4,83 | 4,89 | 4,63 | 4,64 | -0,64% | 4.417.647,00 |
| 31.10.2024 | 4,82 | 4,82 | 4,58 | 4,67 | -4,50% | 8.142.387,00 |
| 30.10.2024 | 4,96 | 5,04 | 4,86 | 4,89 | -6,32% | 7.148.698,00 |
| 29.10.2024 | 5,14 | 5,29 | 5,10 | 5,22 | 3,57% | 9.361.918,00 |
| 28.10.2024 | 5,02 | 5,12 | 4,95 | 5,04 | 2,23% | 6.872.142,00 |
| 25.10.2024 | 4,92 | 5,13 | 4,83 | 4,93 | -0,60% | 13.312.752,00 |
| 24.10.2024 | 4,84 | 5,04 | 4,65 | 4,96 | 12,73% | 17.021.670,00 |
| 23.10.2024 | 4,46 | 4,49 | 4,27 | 4,40 | -6,78% | 10.073.884,00 |
| 22.10.2024 | 4,57 | 4,76 | 4,48 | 4,72 | 5,12% | 7.888.400,00 |
| 21.10.2024 | 4,55 | 4,57 | 4,35 | 4,49 | 1,13% | 6.861.725,00 |
| 18.10.2024 | 4,17 | 4,49 | 4,17 | 4,44 | 9,09% | 8.344.610,00 |
| 17.10.2024 | 4,05 | 4,15 | 4,02 | 4,07 | 0,74% | 4.385.061,00 |
| 16.10.2024 | 3,90 | 4,07 | 3,90 | 4,04 | 5,21% | 6.219.327,00 |
| 15.10.2024 | 3,95 | 3,97 | 3,82 | 3,84 | -4,71% | 7.935.386,00 |