2,407€
3,71%
Echtzeit-Aktienkurs South32 Ltd.
Bid:
Ask:
Aktienkurse zur South32 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2026 | 2,37 | 2,39 | 2,33 | 2,38 | 2,54% | 1.560,00 |
| 14.01.2026 | 2,29 | 2,34 | 2,28 | 2,32 | 1,13% | 309.100,00 |
| 13.01.2026 | 2,29 | 2,32 | 2,28 | 2,30 | 0,09% | 305.600,00 |
| 12.01.2026 | 2,27 | 2,32 | 2,26 | 2,30 | 1,86% | 153.388,00 |
| 09.01.2026 | 2,22 | 2,26 | 2,21 | 2,25 | 1,95% | 2.500,00 |
| 08.01.2026 | 2,21 | 2,23 | 2,18 | 2,21 | -0,54% | 74.902,00 |
| 07.01.2026 | 2,23 | 2,23 | 2,21 | 2,22 | 0,45% | 85.000,00 |
| 06.01.2026 | 2,17 | 2,22 | 2,15 | 2,21 | 4,05% | - |
| 05.01.2026 | 2,09 | 2,15 | 2,06 | 2,13 | 3,20% | 26.000,00 |
| 02.01.2026 | 2,06 | 2,13 | 2,04 | 2,06 | 2,49% | 42.250,00 |
| 30.12.2025 | 2,00 | 2,05 | 1,99 | 2,01 | -2,90% | - |
| 29.12.2025 | 2,03 | 2,07 | 2,02 | 2,07 | 3,81% | 900,00 |
| 23.12.2025 | 1,98 | 2,00 | 1,97 | 1,99 | 1,68% | - |
| 22.12.2025 | 1,96 | 1,97 | 1,95 | 1,96 | 1,03% | - |
| 19.12.2025 | 1,92 | 1,95 | 1,92 | 1,94 | -0,72% | - |
| 18.12.2025 | 1,92 | 1,96 | 1,90 | 1,96 | 2,20% | - |
| 17.12.2025 | 1,94 | 1,95 | 1,91 | 1,91 | -1,39% | 1.000,00 |
| 16.12.2025 | 1,93 | 1,95 | 1,93 | 1,94 | -1,42% | - |
| 15.12.2025 | 1,98 | 2,00 | 1,96 | 1,97 | -1,40% | - |
| 12.12.2025 | 2,02 | 2,06 | 1,97 | 2,00 | 1,53% | - |
| 11.12.2025 | 1,94 | 1,98 | 1,92 | 1,97 | -0,91% | - |
| 10.12.2025 | 1,96 | 1,99 | 1,95 | 1,98 | 3,01% | - |
| 09.12.2025 | 1,93 | 1,95 | 1,89 | 1,93 | -1,23% | - |
| 08.12.2025 | 1,95 | 1,96 | 1,95 | 1,95 | -0,51% | - |
| 05.12.2025 | 1,98 | 2,00 | 1,96 | 1,96 | -0,05% | - |
| 04.12.2025 | 1,98 | 1,99 | 1,92 | 1,96 | 2,51% | 2.500,00 |
| 03.12.2025 | 1,91 | 1,94 | 1,89 | 1,91 | 1,22% | - |
| 02.12.2025 | 1,89 | 1,93 | 1,85 | 1,89 | 1,83% | - |
| 01.12.2025 | 1,86 | 1,92 | 1,85 | 1,86 | 1,98% | - |
| 28.11.2025 | 1,82 | 1,84 | 1,77 | 1,82 | 1,39% | - |
| 27.11.2025 | 1,82 | 1,83 | 1,79 | 1,80 | -1,91% | 60,00 |
| 26.11.2025 | 1,80 | 1,84 | 1,76 | 1,83 | 3,57% | - |
| 25.11.2025 | 1,77 | 1,77 | 1,76 | 1,77 | 0,51% | - |
| 24.11.2025 | 1,74 | 1,78 | 1,73 | 1,76 | 5,27% | - |
| 21.11.2025 | 1,72 | 1,75 | 1,64 | 1,67 | -7,07% | 8.977,00 |
| 20.11.2025 | 1,81 | 1,82 | 1,77 | 1,80 | 2,86% | - |
| 19.11.2025 | 1,75 | 1,77 | 1,72 | 1,75 | 0,40% | - |
| 17.11.2025 | 1,79 | 1,81 | 1,74 | 1,74 | -2,30% | - |
| 14.11.2025 | 1,78 | 1,81 | 1,73 | 1,78 | -4,56% | - |
| 13.11.2025 | 1,84 | 1,87 | 1,81 | 1,87 | 2,58% | 125,00 |
| 12.11.2025 | 1,83 | 1,85 | 1,81 | 1,82 | 2,19% | 120,00 |
| 11.11.2025 | 1,80 | 1,83 | 1,78 | 1,78 | -1,06% | 2.320,00 |
| 10.11.2025 | 1,81 | 1,83 | 1,79 | 1,80 | 6,89% | 6.150,00 |
| 07.11.2025 | 1,72 | 1,73 | 1,67 | 1,68 | -1,69% | 15.180,00 |
| 05.11.2025 | 1,70 | 1,74 | 1,65 | 1,71 | 0,88% | - |
| 04.11.2025 | 1,72 | 1,74 | 1,70 | 1,70 | -4,34% | - |
| 03.11.2025 | 1,78 | 1,80 | 1,77 | 1,77 | 0,51% | - |
| 31.10.2025 | 1,81 | 1,81 | 1,77 | 1,77 | -3,60% | - |
| 30.10.2025 | 1,82 | 1,83 | 1,79 | 1,83 | 0,83% | - |
| 29.10.2025 | 1,83 | 1,83 | 1,80 | 1,82 | 2,95% | - |
| 28.10.2025 | 1,78 | 1,81 | 1,75 | 1,76 | -2,70% | - |
| 27.10.2025 | 1,82 | 1,84 | 1,78 | 1,81 | 0,97% | - |
| 24.10.2025 | 1,82 | 1,83 | 1,78 | 1,80 | -0,31% | - |
| 23.10.2025 | 1,78 | 1,81 | 1,78 | 1,80 | 3,03% | - |
| 22.10.2025 | 1,78 | 1,78 | 1,75 | 1,75 | -3,53% | - |
| 21.10.2025 | 1,83 | 1,85 | 1,78 | 1,81 | 1,74% | - |
| 20.10.2025 | 1,75 | 1,78 | 1,71 | 1,78 | 0,76% | - |
| 17.10.2025 | 1,79 | 1,81 | 1,73 | 1,77 | -0,25% | - |
| 16.10.2025 | 1,76 | 1,77 | 1,76 | 1,77 | -1,77% | - |
| 15.10.2025 | 1,80 | 1,81 | 1,79 | 1,80 | 1,98% | - |
| 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 |