1,623€
1,34%
Echtzeit-Aktienkurs South32 Ltd.
Bid:
Ask:
Aktienkurse zur South32 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 1,75 | 1,75 | 1,73 | 1,74 | -0,74% | 2.000,00 |
| 27.05.2025 | 1,76 | 1,76 | 1,73 | 1,75 | 1,10% | - |
| 26.05.2025 | 1,73 | 1,76 | 1,72 | 1,73 | 0,46% | 2.671,00 |
| 23.05.2025 | 1,71 | 1,75 | 1,69 | 1,72 | -1,54% | - |
| 22.05.2025 | 1,75 | 1,76 | 1,74 | 1,75 | 1,22% | - |
| 21.05.2025 | 1,75 | 1,76 | 1,73 | 1,73 | -0,97% | - |
| 20.05.2025 | 1,74 | 1,76 | 1,73 | 1,74 | 3,20% | - |
| 19.05.2025 | 1,68 | 1,70 | 1,66 | 1,69 | -0,06% | - |
| 16.05.2025 | 1,68 | 1,71 | 1,68 | 1,69 | -1,11% | - |
| 15.05.2025 | 1,70 | 1,71 | 1,69 | 1,71 | 0,35% | - |
| 14.05.2025 | 1,74 | 1,75 | 1,70 | 1,70 | -1,67% | - |
| 13.05.2025 | 1,75 | 1,77 | 1,71 | 1,73 | 4,59% | - |
| 12.05.2025 | 1,65 | 1,68 | 1,64 | 1,66 | 4,48% | - |
| 09.05.2025 | 1,59 | 1,60 | 1,58 | 1,59 | -0,63% | 2.900,00 |
| 08.05.2025 | 1,60 | 1,62 | 1,58 | 1,60 | -0,25% | - |
| 07.05.2025 | 1,63 | 1,63 | 1,59 | 1,60 | -0,62% | - |
| 06.05.2025 | 1,62 | 1,63 | 1,57 | 1,61 | 1,32% | - |
| 05.05.2025 | 1,61 | 1,63 | 1,57 | 1,59 | -0,13% | - |
| 02.05.2025 | 1,60 | 1,61 | 1,57 | 1,59 | 3,78% | - |
| 30.04.2025 | 1,53 | 1,55 | 1,49 | 1,53 | -1,54% | - |
| 29.04.2025 | 1,57 | 1,59 | 1,54 | 1,56 | 2,30% | 13.200,00 |
| 28.04.2025 | 1,52 | 1,55 | 1,51 | 1,52 | -0,98% | 1.000,00 |
| 25.04.2025 | 1,55 | 1,55 | 1,51 | 1,54 | 0,33% | - |
| 24.04.2025 | 1,52 | 1,54 | 1,50 | 1,53 | 0,59% | - |
| 23.04.2025 | 1,48 | 1,52 | 1,46 | 1,52 | 2,63% | 5.407,00 |
| 22.04.2025 | 1,44 | 1,49 | 1,44 | 1,48 | -1,53% | - |
| 17.04.2025 | 1,49 | 1,52 | 1,48 | 1,51 | 0,20% | - |
| 16.04.2025 | 1,48 | 1,52 | 1,48 | 1,50 | -3,96% | 126,00 |
| 15.04.2025 | 1,56 | 1,59 | 1,54 | 1,57 | -0,76% | - |
| 14.04.2025 | 1,55 | 1,59 | 1,54 | 1,58 | 4,43% | 1.950,00 |
| 11.04.2025 | 1,49 | 1,52 | 1,45 | 1,51 | 1,41% | 15.177,00 |
| 10.04.2025 | 1,56 | 1,56 | 1,44 | 1,49 | 0,00% | 2.500,00 |
| 09.04.2025 | 1,38 | 1,53 | 1,36 | 1,49 | 2,34% | 4.100,00 |
| 08.04.2025 | 1,45 | 1,49 | 1,40 | 1,46 | 5,05% | 4.600,00 |
| 07.04.2025 | 1,42 | 1,49 | 1,37 | 1,39 | -12,28% | 7.650,00 |
| 04.04.2025 | 1,59 | 1,61 | 1,48 | 1,58 | -6,34% | 3.600,00 |
| 03.04.2025 | 1,70 | 1,76 | 1,68 | 1,69 | -7,56% | 286,00 |
| 02.04.2025 | 1,80 | 1,83 | 1,80 | 1,83 | -3,23% | 670,00 |
| 01.04.2025 | 1,88 | 1,89 | 1,84 | 1,89 | 0,37% | 12,00 |
| 31.03.2025 | 1,88 | 1,88 | 1,84 | 1,88 | -5,72% | - |
| 28.03.2025 | 1,97 | 2,01 | 1,94 | 1,99 | -1,58% | - |
| 27.03.2025 | 2,03 | 2,04 | 2,00 | 2,03 | -2,13% | - |
| 26.03.2025 | 2,06 | 2,07 | 2,05 | 2,07 | -0,29% | - |
| 25.03.2025 | 2,03 | 2,08 | 2,02 | 2,08 | 1,97% | - |
| 24.03.2025 | 2,03 | 2,06 | 1,99 | 2,04 | 0,59% | - |
| 21.03.2025 | 2,04 | 2,07 | 1,97 | 2,02 | -2,60% | 1.000,00 |
| 20.03.2025 | 2,10 | 2,12 | 2,07 | 2,08 | -1,42% | - |
| 19.03.2025 | 2,09 | 2,12 | 2,06 | 2,11 | 1,64% | - |
| 18.03.2025 | 2,09 | 2,13 | 2,07 | 2,07 | -2,40% | - |
| 17.03.2025 | 2,09 | 2,13 | 2,08 | 2,12 | 2,02% | 2.800,00 |
| 14.03.2025 | 2,04 | 2,08 | 2,03 | 2,08 | 2,46% | - |
| 13.03.2025 | 2,04 | 2,10 | 2,03 | 2,03 | -2,07% | 300,00 |
| 12.03.2025 | 2,05 | 2,08 | 2,02 | 2,08 | -0,53% | - |
| 11.03.2025 | 2,07 | 2,10 | 2,04 | 2,09 | 0,43% | - |
| 10.03.2025 | 2,11 | 2,11 | 2,05 | 2,08 | -1,10% | - |
| 07.03.2025 | 2,08 | 2,10 | 2,06 | 2,10 | -1,59% | 6.000,00 |
| 06.03.2025 | 2,13 | 2,17 | 2,10 | 2,13 | 2,30% | 471,00 |
| 05.03.2025 | 2,06 | 2,09 | 2,04 | 2,09 | 0,10% | - |
| 04.03.2025 | 2,08 | 2,10 | 2,04 | 2,08 | -2,43% | - |
| 03.03.2025 | 2,16 | 2,19 | 2,13 | 2,14 | 1,71% | 110,00 |
| 28.02.2025 | 2,10 | 2,13 | 2,09 | 2,10 | -2,96% | - |
| 27.02.2025 | 2,18 | 2,20 | 2,16 | 2,16 | 0,51% | 110,00 |
| 26.02.2025 | 2,16 | 2,19 | 2,15 | 2,15 | -1,78% | 5.280,00 |
| 25.02.2025 | 2,21 | 2,21 | 2,16 | 2,19 | -0,59% | - |
| 24.02.2025 | 2,21 | 2,22 | 2,19 | 2,21 | -1,61% | - |
| 21.02.2025 | 2,27 | 2,28 | 2,24 | 2,24 | -1,36% | - |
| 20.02.2025 | 2,25 | 2,28 | 2,24 | 2,27 | 3,18% | 700,00 |
| 19.02.2025 | 2,22 | 2,23 | 2,19 | 2,20 | -1,70% | - |
| 18.02.2025 | 2,23 | 2,25 | 2,22 | 2,24 | 1,73% | 3.000,00 |
| 17.02.2025 | 2,22 | 2,24 | 2,20 | 2,20 | 0,00% | - |
| 14.02.2025 | 2,19 | 2,24 | 2,17 | 2,20 | 2,51% | 15.704,00 |
| 13.02.2025 | 2,14 | 2,20 | 2,13 | 2,15 | 3,17% | 3.700,00 |
| 12.02.2025 | 2,08 | 2,10 | 2,06 | 2,08 | 0,43% | - |
| 11.02.2025 | 2,08 | 2,09 | 2,06 | 2,07 | -1,33% | - |
| 10.02.2025 | 2,08 | 2,12 | 2,07 | 2,10 | -1,73% | 800,00 |
| 07.02.2025 | 2,12 | 2,19 | 2,11 | 2,14 | 0,94% | - |
| 06.02.2025 | 2,09 | 2,16 | 2,08 | 2,12 | 0,09% | - |
| 05.02.2025 | 2,08 | 2,12 | 2,06 | 2,12 | 2,97% | 7.000,00 |