1,780€
0,65%
Echtzeit-Aktienkurs South32 Ltd.
Bid:
Ask:
Aktienkurse zur South32 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,80 | 1,80 | 1,79 | 1,80 | 1,47% | - |
| 14.10.2025 | 1,77 | 1,80 | 1,73 | 1,77 | 2,02% | 5.400,00 |
| 13.10.2025 | 1,71 | 1,76 | 1,71 | 1,73 | -3,67% | 6.500,00 |
| 10.10.2025 | 1,79 | 1,80 | 1,73 | 1,80 | -0,33% | 24.516,00 |
| 09.10.2025 | 1,79 | 1,84 | 1,78 | 1,81 | 2,96% | - |
| 08.10.2025 | 1,69 | 1,75 | 1,69 | 1,75 | 4,03% | 572,00 |
| 07.10.2025 | 1,67 | 1,69 | 1,64 | 1,69 | 4,33% | 6.400,00 |
| 06.10.2025 | 1,60 | 1,64 | 1,58 | 1,62 | 2,80% | - |
| 03.10.2025 | 1,57 | 1,65 | 1,57 | 1,57 | 1,45% | 27.176,00 |
| 02.10.2025 | 1,56 | 1,58 | 1,55 | 1,55 | -0,23% | - |
| 01.10.2025 | 1,54 | 1,57 | 1,53 | 1,55 | 0,98% | - |
| 30.09.2025 | 1,54 | 1,55 | 1,52 | 1,54 | 4,80% | - |
| 29.09.2025 | 1,49 | 1,52 | 1,47 | 1,47 | -1,94% | - |
| 26.09.2025 | 1,49 | 1,51 | 1,46 | 1,50 | 0,91% | 7.470,00 |
| 25.09.2025 | 1,49 | 1,51 | 1,48 | 1,48 | 3,74% | - |
| 24.09.2025 | 1,45 | 1,47 | 1,43 | 1,43 | -0,90% | - |
| 23.09.2025 | 1,44 | 1,46 | 1,44 | 1,44 | -1,03% | - |
| 22.09.2025 | 1,46 | 1,48 | 1,45 | 1,46 | 1,25% | - |
| 19.09.2025 | 1,46 | 1,47 | 1,44 | 1,44 | -1,67% | 2.000,00 |
| 18.09.2025 | 1,45 | 1,50 | 1,43 | 1,46 | 0,27% | 615,00 |
| 17.09.2025 | 1,47 | 1,48 | 1,45 | 1,46 | -0,27% | - |
| 16.09.2025 | 1,48 | 1,49 | 1,46 | 1,46 | -0,31% | - |
| 15.09.2025 | 1,48 | 1,49 | 1,47 | 1,47 | -0,51% | - |
| 12.09.2025 | 1,48 | 1,48 | 1,47 | 1,48 | 4,16% | - |
| 11.09.2025 | 1,42 | 1,45 | 1,42 | 1,42 | -1,53% | - |
| 10.09.2025 | 1,43 | 1,46 | 1,43 | 1,44 | -4,32% | - |
| 09.09.2025 | 1,46 | 1,51 | 1,46 | 1,50 | 0,07% | - |
| 08.09.2025 | 1,49 | 1,52 | 1,48 | 1,50 | 2,21% | 300,00 |
| 05.09.2025 | 1,48 | 1,49 | 1,47 | 1,47 | -1,87% | - |
| 04.09.2025 | 1,48 | 1,51 | 1,47 | 1,50 | 2,25% | 5.250,00 |
| 03.09.2025 | 1,47 | 1,49 | 1,46 | 1,47 | -1,08% | - |
| 02.09.2025 | 1,51 | 1,52 | 1,48 | 1,48 | -1,27% | - |
| 01.09.2025 | 1,52 | 1,53 | 1,50 | 1,50 | -0,63% | 2.000,00 |
| 29.08.2025 | 1,51 | 1,55 | 1,50 | 1,51 | -1,37% | - |
| 28.08.2025 | 1,51 | 1,55 | 1,51 | 1,53 | -4,31% | 8.496,00 |
| 27.08.2025 | 1,62 | 1,65 | 1,60 | 1,60 | 0,00% | 3.000,00 |
| 26.08.2025 | 1,61 | 1,65 | 1,60 | 1,60 | -1,54% | - |
| 25.08.2025 | 1,63 | 1,65 | 1,57 | 1,63 | 1,88% | - |
| 22.08.2025 | 1,58 | 1,60 | 1,57 | 1,60 | -0,13% | 3.750,00 |
| 21.08.2025 | 1,60 | 1,62 | 1,58 | 1,60 | 1,01% | - |
| 20.08.2025 | 1,59 | 1,61 | 1,57 | 1,58 | -2,29% | 4.000,00 |
| 19.08.2025 | 1,63 | 1,64 | 1,62 | 1,62 | 0,19% | - |
| 18.08.2025 | 1,64 | 1,64 | 1,61 | 1,62 | -0,80% | - |
| 15.08.2025 | 1,65 | 1,65 | 1,61 | 1,63 | 0,99% | - |
| 14.08.2025 | 1,61 | 1,64 | 1,60 | 1,61 | -6,28% | 150,00 |
| 13.08.2025 | 1,71 | 1,73 | 1,69 | 1,72 | 0,82% | - |
| 12.08.2025 | 1,71 | 1,71 | 1,67 | 1,71 | 0,95% | 295,00 |
| 11.08.2025 | 1,70 | 1,71 | 1,68 | 1,69 | 0,30% | - |
| 08.08.2025 | 1,68 | 1,70 | 1,68 | 1,69 | 1,94% | - |
| 07.08.2025 | 1,65 | 1,69 | 1,64 | 1,65 | 0,43% | 5.400,00 |
| 06.08.2025 | 1,66 | 1,67 | 1,64 | 1,65 | 0,49% | - |
| 05.08.2025 | 1,64 | 1,66 | 1,63 | 1,64 | -0,91% | 2.000,00 |
| 04.08.2025 | 1,65 | 1,66 | 1,63 | 1,65 | 1,91% | - |
| 01.08.2025 | 1,64 | 1,65 | 1,61 | 1,62 | -0,73% | - |
| 31.07.2025 | 1,67 | 1,69 | 1,62 | 1,63 | -2,45% | - |
| 30.07.2025 | 1,71 | 1,72 | 1,67 | 1,68 | -0,24% | - |
| 29.07.2025 | 1,69 | 1,70 | 1,66 | 1,68 | -0,18% | 7.230,00 |
| 28.07.2025 | 1,70 | 1,70 | 1,67 | 1,68 | -0,18% | 800,00 |
| 25.07.2025 | 1,71 | 1,71 | 1,67 | 1,69 | -2,66% | - |
| 24.07.2025 | 1,75 | 1,77 | 1,73 | 1,73 | -0,75% | - |
| 23.07.2025 | 1,75 | 1,77 | 1,74 | 1,74 | 2,11% | - |
| 22.07.2025 | 1,69 | 1,71 | 1,65 | 1,71 | 0,65% | - |
| 21.07.2025 | 1,69 | 1,71 | 1,68 | 1,70 | 5,80% | - |
| 18.07.2025 | 1,61 | 1,64 | 1,60 | 1,60 | 0,06% | 2.000,00 |
| 17.07.2025 | 1,59 | 1,63 | 1,58 | 1,60 | -1,78% | 5.250,00 |
| 16.07.2025 | 1,62 | 1,64 | 1,61 | 1,63 | -1,39% | 3.800,00 |
| 15.07.2025 | 1,66 | 1,69 | 1,64 | 1,66 | -0,42% | 3.000,00 |
| 14.07.2025 | 1,66 | 1,68 | 1,64 | 1,66 | -4,65% | 1.500,00 |
| 11.07.2025 | 1,74 | 1,78 | 1,72 | 1,74 | 1,51% | - |
| 10.07.2025 | 1,69 | 1,72 | 1,69 | 1,72 | 1,48% | 8.000,00 |
| 09.07.2025 | 1,69 | 1,71 | 1,66 | 1,69 | 0,06% | 3.000,00 |
| 08.07.2025 | 1,68 | 1,70 | 1,68 | 1,69 | -0,35% | 3.000,00 |
| 07.07.2025 | 1,71 | 1,78 | 1,70 | 1,70 | -1,22% | - |
| 04.07.2025 | 1,75 | 1,76 | 1,70 | 1,72 | -3,75% | - |
| 03.07.2025 | 1,78 | 1,79 | 1,76 | 1,79 | 2,65% | - |
| 02.07.2025 | 1,74 | 1,76 | 1,71 | 1,74 | 4,63% | 37.400,00 |
| 01.07.2025 | 1,65 | 1,67 | 1,64 | 1,66 | 2,53% | - |
| 30.06.2025 | 1,62 | 1,64 | 1,61 | 1,62 | -0,92% | - |
| 27.06.2025 | 1,65 | 1,67 | 1,63 | 1,64 | -0,06% | - |
| 26.06.2025 | 1,62 | 1,64 | 1,61 | 1,64 | 2,57% | - |
| 25.06.2025 | 1,59 | 1,62 | 1,57 | 1,60 | -2,68% | - |
| 24.06.2025 | 1,63 | 1,65 | 1,62 | 1,64 | 1,99% | - |
| 23.06.2025 | 1,58 | 1,61 | 1,58 | 1,61 | -0,06% | 5.000,00 |
| 20.06.2025 | 1,63 | 1,64 | 1,60 | 1,61 | -1,95% | - |
| 19.06.2025 | 1,63 | 1,65 | 1,62 | 1,64 | -2,55% | - |
| 18.06.2025 | 1,68 | 1,71 | 1,67 | 1,68 | 0,06% | 1.000,00 |
| 17.06.2025 | 1,71 | 1,71 | 1,68 | 1,68 | -0,94% | - |
| 16.06.2025 | 1,67 | 1,71 | 1,67 | 1,70 | 3,22% | - |
| 13.06.2025 | 1,62 | 1,68 | 1,62 | 1,65 | -3,46% | - |
| 12.06.2025 | 1,69 | 1,71 | 1,68 | 1,71 | -1,33% | 3.000,00 |
| 11.06.2025 | 1,74 | 1,76 | 1,73 | 1,73 | -0,80% | 45,00 |
| 10.06.2025 | 1,73 | 1,75 | 1,72 | 1,74 | 1,04% | - |
| 09.06.2025 | 1,73 | 1,74 | 1,70 | 1,72 | 1,71% | - |
| 06.06.2025 | 1,71 | 1,73 | 1,68 | 1,70 | -1,45% | - |
| 05.06.2025 | 1,72 | 1,75 | 1,70 | 1,72 | 0,00% | 5.000,00 |
| 04.06.2025 | 1,72 | 1,73 | 1,71 | 1,72 | 2,99% | - |
| 03.06.2025 | 1,66 | 1,68 | 1,65 | 1,67 | -1,01% | 1.644,00 |
| 02.06.2025 | 1,67 | 1,69 | 1,66 | 1,69 | -1,75% | - |
| 30.05.2025 | 1,71 | 1,73 | 1,70 | 1,72 | 0,64% | - |
| 29.05.2025 | 1,73 | 1,76 | 1,70 | 1,71 | -1,67% | 6.000,00 |