9,655$
-4,88%
Echtzeit-Aktienkurs Sibanye-Stillwater
Bid:
Ask:
Aktienkurse zur Sibanye-Stillwater Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 10,11 | 10,14 | 9,58 | 9,67 | -4,73% | 6.442.203,00 |
| 17.06.2026 | 10,62 | 10,84 | 10,14 | 10,15 | -5,67% | 6.560.190,00 |
| 16.06.2026 | 10,86 | 10,92 | 10,57 | 10,76 | 0,37% | 3.980.758,00 |
| 15.06.2026 | 10,92 | 11,08 | 10,63 | 10,72 | 8,72% | 5.812.758,00 |
| 12.06.2026 | 9,71 | 9,91 | 9,65 | 9,86 | 1,23% | 5.807.890,00 |
| 11.06.2026 | 9,03 | 9,75 | 9,00 | 9,74 | 7,27% | 7.046.089,00 |
| 10.06.2026 | 9,24 | 9,41 | 9,06 | 9,08 | -5,32% | 7.389.466,00 |
| 09.06.2026 | 9,87 | 9,89 | 9,21 | 9,59 | -1,34% | 5.982.119,00 |
| 08.06.2026 | 9,91 | 10,05 | 9,67 | 9,72 | -3,95% | 4.963.608,00 |
| 05.06.2026 | 10,67 | 10,67 | 10,05 | 10,12 | -9,40% | 5.912.255,00 |
| 04.06.2026 | 11,44 | 11,45 | 11,10 | 11,17 | 0,63% | 3.368.433,00 |
| 03.06.2026 | 11,48 | 11,50 | 11,09 | 11,10 | -6,25% | 4.046.690,00 |
| 02.06.2026 | 11,89 | 12,05 | 11,71 | 11,84 | 0,34% | 4.640.912,00 |
| 01.06.2026 | 11,73 | 11,95 | 11,32 | 11,80 | -1,09% | 5.126.350,00 |
| 29.05.2026 | 12,19 | 12,29 | 11,88 | 11,93 | -1,89% | 6.446.162,00 |
| 28.05.2026 | 11,84 | 12,37 | 11,68 | 12,16 | 2,53% | 5.470.198,00 |
| 27.05.2026 | 11,84 | 12,10 | 11,81 | 11,86 | -2,47% | 4.506.715,00 |
| 26.05.2026 | 11,95 | 12,21 | 11,76 | 12,16 | 6,29% | 4.588.637,00 |
| 22.05.2026 | 11,64 | 11,65 | 11,19 | 11,44 | -2,05% | 4.364.172,00 |
| 21.05.2026 | 11,48 | 11,88 | 11,39 | 11,68 | -1,35% | 4.763.837,00 |
| 20.05.2026 | 11,50 | 11,87 | 11,33 | 11,84 | 3,86% | 4.912.778,00 |
| 19.05.2026 | 11,55 | 11,62 | 11,23 | 11,40 | -4,44% | 4.586.491,00 |
| 18.05.2026 | 12,28 | 12,45 | 11,90 | 11,93 | -1,57% | 4.979.718,00 |
| 15.05.2026 | 12,40 | 12,41 | 12,03 | 12,12 | -7,90% | 4.937.711,00 |
| 14.05.2026 | 13,39 | 13,39 | 12,98 | 13,16 | -3,31% | 3.268.894,00 |
| 13.05.2026 | 13,34 | 13,84 | 13,18 | 13,61 | 0,96% | 3.854.432,00 |
| 12.05.2026 | 13,22 | 13,60 | 12,91 | 13,48 | -2,53% | 3.822.045,00 |
| 11.05.2026 | 13,59 | 13,88 | 13,58 | 13,83 | 3,83% | 3.055.276,00 |
| 08.05.2026 | 13,40 | 13,58 | 13,05 | 13,32 | 0,99% | 4.346.322,00 |
| 07.05.2026 | 14,01 | 14,10 | 13,15 | 13,19 | -1,86% | 6.452.494,00 |
| 06.05.2026 | 12,86 | 13,56 | 12,86 | 13,44 | 14,68% | 8.651.163,00 |
| 05.05.2026 | 12,18 | 12,19 | 11,70 | 11,72 | -0,17% | 3.058.632,00 |
| 04.05.2026 | 11,80 | 12,02 | 11,70 | 11,74 | -2,73% | 3.168.531,00 |
| 01.05.2026 | 11,95 | 12,17 | 11,86 | 12,07 | 0,42% | 3.027.121,00 |
| 30.04.2026 | 11,95 | 12,13 | 11,76 | 12,02 | 4,80% | 4.143.149,00 |
| 29.04.2026 | 11,56 | 11,66 | 11,37 | 11,47 | -3,86% | 6.121.554,00 |
| 28.04.2026 | 11,97 | 12,11 | 11,68 | 11,93 | -4,56% | 4.800.991,00 |
| 27.04.2026 | 12,52 | 12,57 | 12,29 | 12,50 | -1,73% | 3.651.393,00 |
| 24.04.2026 | 12,61 | 12,91 | 12,42 | 12,72 | 0,47% | 4.819.491,00 |
| 23.04.2026 | 12,70 | 12,99 | 12,32 | 12,66 | -1,94% | 4.580.860,00 |
| 22.04.2026 | 13,08 | 13,21 | 12,86 | 12,91 | 1,18% | 4.228.633,00 |
| 21.04.2026 | 13,26 | 13,34 | 12,73 | 12,76 | -5,34% | 5.021.297,00 |
| 20.04.2026 | 13,57 | 13,64 | 13,26 | 13,48 | -2,32% | 3.930.266,00 |
| 17.04.2026 | 13,72 | 14,22 | 13,70 | 13,80 | 5,42% | 6.317.076,00 |
| 16.04.2026 | 13,38 | 13,54 | 13,04 | 13,09 | -0,76% | 5.608.849,00 |
| 15.04.2026 | 13,33 | 13,45 | 13,13 | 13,19 | -1,64% | 4.096.033,00 |
| 14.04.2026 | 13,31 | 13,65 | 13,25 | 13,41 | 2,68% | 3.754.188,00 |
| 13.04.2026 | 12,65 | 13,13 | 12,64 | 13,06 | 1,87% | 2.895.960,00 |
| 10.04.2026 | 13,19 | 13,31 | 12,80 | 12,82 | -2,14% | 3.819.777,00 |
| 09.04.2026 | 13,18 | 13,35 | 12,87 | 13,10 | -0,61% | 4.945.643,00 |
| 08.04.2026 | 13,82 | 13,85 | 12,92 | 13,18 | 6,38% | 8.968.787,00 |
| 07.04.2026 | 12,23 | 12,44 | 11,88 | 12,39 | -0,64% | 4.313.570,00 |
| 06.04.2026 | 12,49 | 12,73 | 12,31 | 12,47 | -0,24% | 3.268.562,00 |
| 02.04.2026 | 11,75 | 12,52 | 11,67 | 12,50 | 0,73% | 4.985.586,00 |
| 01.04.2026 | 12,56 | 12,69 | 12,36 | 12,41 | 0,73% | 5.258.854,00 |
| 31.03.2026 | 11,80 | 12,34 | 11,77 | 12,32 | 10,59% | 7.304.271,00 |
| 30.03.2026 | 11,65 | 11,72 | 11,08 | 11,14 | -3,47% | 5.152.685,00 |
| 27.03.2026 | 10,98 | 11,73 | 10,92 | 11,54 | 2,85% | 5.784.819,00 |
| 26.03.2026 | 11,32 | 11,66 | 11,20 | 11,22 | -4,59% | 5.110.104,00 |
| 25.03.2026 | 12,11 | 12,12 | 11,66 | 11,76 | 2,53% | 6.216.588,00 |
| 24.03.2026 | 11,00 | 11,59 | 10,85 | 11,47 | 1,15% | 5.699.277,00 |
| 23.03.2026 | 10,98 | 11,51 | 10,88 | 11,34 | 0,71% | 10.468.001,00 |
| 20.03.2026 | 11,47 | 11,48 | 11,04 | 11,26 | -3,18% | 7.282.208,00 |
| 19.03.2026 | 10,84 | 11,64 | 10,81 | 11,63 | -6,89% | 12.649.245,00 |
| 18.03.2026 | 12,22 | 12,69 | 12,07 | 12,49 | -6,51% | 6.797.757,00 |
| 17.03.2026 | 13,54 | 13,65 | 13,21 | 13,36 | 0,15% | 7.079.155,00 |
| 16.03.2026 | 13,34 | 13,50 | 12,98 | 13,34 | 6,13% | 10.138.052,00 |
| 13.03.2026 | 13,24 | 13,26 | 12,51 | 12,57 | -7,78% | 7.808.316,00 |
| 12.03.2026 | 14,03 | 14,04 | 13,62 | 13,63 | -1,94% | 4.827.156,00 |
| 11.03.2026 | 13,72 | 13,90 | 13,31 | 13,90 | -3,54% | 5.513.294,00 |
| 10.03.2026 | 14,65 | 14,77 | 14,34 | 14,41 | 0,14% | 3.977.679,00 |
| 09.03.2026 | 13,67 | 14,47 | 13,40 | 14,39 | 2,06% | 6.113.414,00 |
| 06.03.2026 | 13,81 | 14,37 | 13,56 | 14,10 | -1,05% | 7.065.546,00 |
| 05.03.2026 | 14,50 | 14,60 | 13,86 | 14,25 | -5,63% | 6.771.513,00 |
| 04.03.2026 | 15,08 | 15,25 | 14,75 | 15,10 | 1,00% | 5.065.889,00 |
| 03.03.2026 | 14,35 | 15,14 | 13,99 | 14,95 | -12,01% | 11.828.180,00 |
| 02.03.2026 | 17,13 | 17,13 | 16,25 | 16,99 | -4,07% | 8.027.390,00 |
| 27.02.2026 | 17,57 | 17,76 | 17,32 | 17,71 | 4,18% | 5.887.838,00 |
| 26.02.2026 | 16,39 | 17,05 | 16,27 | 17,00 | 1,37% | 5.228.106,00 |
| 25.02.2026 | 16,62 | 17,09 | 16,34 | 16,77 | 4,36% | 8.471.206,00 |
| 24.02.2026 | 15,73 | 16,23 | 15,66 | 16,07 | -0,62% | 6.436.197,00 |
| 23.02.2026 | 16,15 | 16,46 | 16,01 | 16,17 | 1,44% | 5.049.601,00 |
| 20.02.2026 | 15,54 | 15,95 | 14,86 | 15,94 | 4,39% | 5.990.490,00 |
| 19.02.2026 | 15,08 | 15,51 | 14,92 | 15,27 | -3,84% | 7.341.294,00 |
| 18.02.2026 | 15,49 | 16,30 | 15,46 | 15,88 | -1,12% | 6.897.233,00 |
| 17.02.2026 | 16,23 | 16,32 | 15,66 | 16,06 | -6,79% | 6.386.379,00 |
| 13.02.2026 | 16,66 | 17,41 | 16,60 | 17,23 | 7,49% | 4.884.267,00 |
| 12.02.2026 | 17,40 | 17,76 | 16,03 | 16,03 | -8,71% | 6.819.898,00 |
| 11.02.2026 | 17,53 | 17,60 | 16,95 | 17,56 | 4,65% | 4.233.627,00 |
| 10.02.2026 | 16,94 | 17,02 | 16,74 | 16,78 | -1,29% | 4.355.709,00 |
| 09.02.2026 | 16,40 | 17,11 | 16,40 | 17,00 | 3,34% | 4.690.459,00 |
| 06.02.2026 | 16,09 | 16,51 | 16,02 | 16,45 | 6,96% | 6.395.807,00 |
| 05.02.2026 | 15,94 | 16,38 | 15,32 | 15,38 | -10,43% | 14.049.750,00 |
| 04.02.2026 | 17,96 | 18,02 | 16,37 | 17,17 | -1,94% | 9.198.805,00 |
| 03.02.2026 | 17,56 | 17,68 | 16,85 | 17,51 | 3,79% | 10.398.527,00 |
| 02.02.2026 | 16,71 | 17,07 | 16,39 | 16,87 | -0,06% | 10.118.008,00 |
| 30.01.2026 | 17,90 | 18,58 | 16,51 | 16,88 | -15,56% | 17.301.300,00 |
| 29.01.2026 | 21,13 | 21,29 | 19,30 | 19,99 | -5,35% | 13.185.493,00 |
| 28.01.2026 | 20,39 | 21,19 | 20,05 | 21,12 | 5,28% | 10.587.241,00 |
| 27.01.2026 | 19,58 | 20,09 | 19,00 | 20,06 | 3,56% | 8.978.451,00 |