2,364€
-1,79%
Echtzeit-Aktienkurs South32 Ltd.
Bid:
Ask:
Aktienkurse zur South32 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 2,42 | 2,44 | 2,33 | 2,36 | -2,31% | - |
| 19.03.2026 | 2,48 | 2,50 | 2,38 | 2,42 | -4,84% | - |
| 18.03.2026 | 2,58 | 2,62 | 2,52 | 2,54 | -1,93% | 395.000,00 |
| 17.03.2026 | 2,59 | 2,61 | 2,56 | 2,59 | 0,78% | - |
| 16.03.2026 | 2,56 | 2,58 | 2,51 | 2,57 | -3,63% | 35.200,00 |
| 13.03.2026 | 2,68 | 2,72 | 2,63 | 2,67 | -0,11% | - |
| 12.03.2026 | 2,62 | 2,70 | 2,60 | 2,67 | 1,17% | 230.000,00 |
| 11.03.2026 | 2,68 | 2,69 | 2,64 | 2,64 | 2,32% | 9.504,00 |
| 10.03.2026 | 2,59 | 2,67 | 2,55 | 2,58 | -0,92% | 320,00 |
| 09.03.2026 | 2,56 | 2,61 | 2,54 | 2,61 | -1,73% | - |
| 06.03.2026 | 2,73 | 2,75 | 2,65 | 2,65 | -3,32% | - |
| 05.03.2026 | 2,76 | 2,80 | 2,71 | 2,74 | -1,08% | 45.350,00 |
| 04.03.2026 | 2,71 | 2,79 | 2,69 | 2,77 | 1,58% | 155.000,00 |
| 03.03.2026 | 2,78 | 2,81 | 2,63 | 2,73 | -3,57% | 39.583,00 |
| 02.03.2026 | 2,83 | 2,84 | 2,79 | 2,83 | 2,02% | 9.340,00 |
| 27.02.2026 | 2,76 | 2,80 | 2,75 | 2,78 | 1,31% | 9.540,00 |
| 26.02.2026 | 2,75 | 2,77 | 2,72 | 2,74 | -0,40% | 8.935,00 |
| 25.02.2026 | 2,73 | 2,80 | 2,71 | 2,75 | 1,29% | - |
| 24.02.2026 | 2,67 | 2,72 | 2,64 | 2,72 | 2,80% | 6.400,00 |
| 23.02.2026 | 2,62 | 2,67 | 2,60 | 2,64 | 0,19% | 15.000,00 |
| 20.02.2026 | 2,64 | 2,66 | 2,61 | 2,64 | -0,72% | 332.046,00 |
| 19.02.2026 | 2,63 | 2,66 | 2,61 | 2,66 | -0,34% | - |
| 18.02.2026 | 2,62 | 2,68 | 2,61 | 2,66 | 1,99% | - |
| 17.02.2026 | 2,64 | 2,66 | 2,60 | 2,61 | -1,40% | 29.250,00 |
| 16.02.2026 | 2,64 | 2,66 | 2,63 | 2,65 | -1,16% | 28.884,00 |
| 13.02.2026 | 2,64 | 2,68 | 2,59 | 2,68 | 2,60% | 10.759,00 |
| 12.02.2026 | 2,71 | 2,76 | 2,61 | 2,61 | -5,29% | 67.926,00 |
| 11.02.2026 | 2,73 | 2,82 | 2,66 | 2,76 | 2,15% | 31.566,00 |
| 10.02.2026 | 2,68 | 2,72 | 2,68 | 2,70 | -2,00% | 63.300,00 |
| 09.02.2026 | 2,64 | 2,76 | 2,63 | 2,76 | 3,69% | 1.890,00 |
| 06.02.2026 | 2,62 | 2,67 | 2,60 | 2,66 | 0,08% | - |
| 05.02.2026 | 2,75 | 2,75 | 2,65 | 2,66 | -5,11% | 24.250,00 |
| 04.02.2026 | 2,81 | 2,83 | 2,77 | 2,80 | 6,11% | 56.300,00 |
| 03.02.2026 | 2,68 | 2,72 | 2,64 | 2,64 | 1,11% | 251.280,00 |
| 02.02.2026 | 2,55 | 2,62 | 2,54 | 2,61 | -0,87% | - |
| 30.01.2026 | 2,72 | 2,73 | 2,62 | 2,63 | -4,12% | 17.580,00 |
| 29.01.2026 | 2,71 | 2,83 | 2,71 | 2,74 | 2,46% | 49.257,00 |
| 28.01.2026 | 2,64 | 2,68 | 2,63 | 2,68 | 2,49% | 52.727,00 |
| 27.01.2026 | 2,62 | 2,64 | 2,60 | 2,61 | -0,34% | 118.000,00 |
| 26.01.2026 | 2,62 | 2,66 | 2,61 | 2,62 | 1,16% | 52.400,00 |
| 23.01.2026 | 2,55 | 2,62 | 2,55 | 2,59 | 2,69% | - |
| 22.01.2026 | 2,47 | 2,54 | 2,47 | 2,52 | 2,44% | 1.750,00 |
| 21.01.2026 | 2,40 | 2,47 | 2,39 | 2,46 | 3,62% | - |
| 20.01.2026 | 2,39 | 2,44 | 2,36 | 2,38 | -2,94% | 139.750,00 |
| 19.01.2026 | 2,43 | 2,45 | 2,41 | 2,45 | 1,87% | - |
| 16.01.2026 | 2,40 | 2,43 | 2,38 | 2,41 | -0,54% | 232.100,00 |
| 15.01.2026 | 2,37 | 2,42 | 2,33 | 2,42 | 4,09% | 78.352,00 |
| 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% | - |