3,250€
0,40%
Echtzeit-Aktienkurs SOUTH32 LTD
Bid:
Ask:
Aktienkurse zur SOUTH32 LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 3,28 | 3,28 | 3,21 | 3,25 | 0,06% | - |
| 08.09.2026 | 3,21 | 3,25 | 3,18 | 3,25 | 3,70% | - |
| 07.09.2026 | 3,20 | 3,21 | 3,10 | 3,13 | -0,92% | - |
| 04.09.2026 | 3,19 | 3,21 | 3,16 | 3,16 | -2,59% | 16.200,00 |
| 03.09.2026 | 3,19 | 3,25 | 3,15 | 3,25 | 1,92% | 80.100,00 |
| 02.09.2026 | 3,15 | 3,20 | 3,13 | 3,18 | 0,44% | 39.000,00 |
| 01.09.2026 | 3,18 | 3,24 | 3,14 | 3,17 | 1,28% | - |
| 31.08.2026 | 3,16 | 3,16 | 3,13 | 3,13 | -0,82% | - |
| 28.08.2026 | 3,22 | 3,28 | 3,16 | 3,16 | -1,16% | - |
| 27.08.2026 | 3,17 | 3,23 | 3,16 | 3,19 | 1,75% | - |
| 26.08.2026 | 3,14 | 3,17 | 3,13 | 3,14 | 0,22% | - |
| 25.08.2026 | 3,14 | 3,15 | 3,09 | 3,13 | 2,49% | 112.266,00 |
| 24.08.2026 | 3,07 | 3,10 | 3,01 | 3,06 | 0,99% | 46.000,00 |
| 21.08.2026 | 2,98 | 3,03 | 2,96 | 3,03 | 2,47% | 12.100,00 |
| 20.08.2026 | 2,97 | 2,97 | 2,91 | 2,95 | 2,32% | - |
| 19.08.2026 | 2,92 | 2,94 | 2,78 | 2,89 | -1,13% | 77.100,00 |
| 18.08.2026 | 2,95 | 2,95 | 2,92 | 2,92 | -1,22% | - |
| 17.08.2026 | 2,98 | 3,11 | 2,94 | 2,95 | 2,96% | 13.200,00 |
| 14.08.2026 | 2,90 | 2,91 | 2,84 | 2,87 | -3,27% | 264.000,00 |
| 13.08.2026 | 3,00 | 3,02 | 2,96 | 2,97 | -1,63% | 44.000,00 |
| 12.08.2026 | 3,03 | 3,03 | 3,01 | 3,02 | -0,69% | 120.000,00 |
| 11.08.2026 | 3,11 | 3,12 | 3,02 | 3,04 | -0,56% | 4.000,00 |
| 10.08.2026 | 3,08 | 3,10 | 3,01 | 3,05 | 2,90% | 3.000,00 |
| 07.08.2026 | 2,94 | 2,97 | 2,92 | 2,97 | 3,49% | - |
| 06.08.2026 | 2,91 | 2,97 | 2,87 | 2,87 | -1,82% | 42.090,00 |
| 05.08.2026 | 2,93 | 2,98 | 2,91 | 2,92 | 2,42% | 2.250,00 |
| 04.08.2026 | 2,87 | 2,89 | 2,83 | 2,85 | 3,52% | - |
| 03.08.2026 | 2,77 | 2,84 | 2,75 | 2,75 | -0,07% | - |
| 31.07.2026 | 2,74 | 2,83 | 2,74 | 2,76 | 0,84% | - |
| 30.07.2026 | 2,76 | 2,79 | 2,72 | 2,73 | -0,04% | - |
| 29.07.2026 | 2,76 | 2,82 | 2,68 | 2,73 | 0,33% | - |
| 28.07.2026 | 2,75 | 2,77 | 2,72 | 2,73 | 0,11% | - |
| 27.07.2026 | 2,76 | 2,77 | 2,65 | 2,72 | -1,09% | - |
| 24.07.2026 | 2,77 | 2,80 | 2,72 | 2,75 | -1,08% | - |
| 23.07.2026 | 2,80 | 2,84 | 2,77 | 2,78 | -0,14% | - |
| 22.07.2026 | 2,74 | 2,79 | 2,71 | 2,79 | 6,13% | 25.000,00 |
| 21.07.2026 | 2,62 | 2,68 | 2,61 | 2,63 | 5,38% | - |
| 20.07.2026 | 2,47 | 2,50 | 2,45 | 2,49 | 2,72% | 21.384,00 |
| 17.07.2026 | 2,38 | 2,43 | 2,37 | 2,43 | -1,82% | - |
| 16.07.2026 | 2,47 | 2,48 | 2,43 | 2,47 | -0,80% | - |
| 15.07.2026 | 2,47 | 2,51 | 2,45 | 2,49 | -1,35% | - |
| 14.07.2026 | 2,46 | 2,52 | 2,45 | 2,52 | 2,89% | - |
| 13.07.2026 | 2,41 | 2,47 | 2,39 | 2,45 | 0,70% | - |
| 10.07.2026 | 2,43 | 2,47 | 2,42 | 2,44 | 3,79% | 63.630,00 |
| 09.07.2026 | 2,32 | 2,39 | 2,32 | 2,35 | -1,43% | - |
| 08.07.2026 | 2,43 | 2,54 | 2,37 | 2,38 | -1,53% | 87.661,00 |
| 07.07.2026 | 2,44 | 2,48 | 2,42 | 2,42 | -3,20% | 2.050,00 |
| 06.07.2026 | 2,55 | 2,55 | 2,44 | 2,50 | 1,75% | 468,00 |
| 03.07.2026 | 2,51 | 2,57 | 2,46 | 2,46 | -0,73% | - |
| 02.07.2026 | 2,56 | 2,58 | 2,47 | 2,47 | -4,70% | 342,00 |
| 01.07.2026 | 2,58 | 2,66 | 2,57 | 2,60 | 9,36% | - |
| 30.06.2026 | 2,35 | 2,39 | 2,35 | 2,37 | 1,11% | - |
| 29.06.2026 | 2,37 | 2,41 | 2,35 | 2,35 | -1,01% | 32.390,00 |
| 26.06.2026 | 2,38 | 2,41 | 2,35 | 2,37 | -0,84% | - |
| 25.06.2026 | 2,36 | 2,43 | 2,34 | 2,39 | -0,17% | 35.490,00 |
| 24.06.2026 | 2,47 | 2,49 | 2,40 | 2,40 | -5,15% | 7.200,00 |
| 23.06.2026 | 2,53 | 2,59 | 2,47 | 2,53 | -1,25% | 16.000,00 |
| 22.06.2026 | 2,53 | 2,59 | 2,53 | 2,56 | -0,81% | - |
| 19.06.2026 | 2,54 | 2,58 | 2,54 | 2,58 | -0,62% | - |
| 18.06.2026 | 2,63 | 2,65 | 2,59 | 2,59 | -5,05% | - |
| 17.06.2026 | 2,62 | 2,74 | 2,61 | 2,73 | 4,16% | 126.021,00 |
| 16.06.2026 | 2,60 | 2,64 | 2,58 | 2,62 | -3,46% | 15.400,00 |
| 15.06.2026 | 2,75 | 2,78 | 2,70 | 2,72 | -2,23% | 7.900,00 |
| 12.06.2026 | 2,77 | 2,84 | 2,74 | 2,78 | 1,28% | 9.051,00 |
| 11.06.2026 | 2,65 | 2,75 | 2,65 | 2,74 | 0,77% | 414.372,00 |
| 10.06.2026 | 2,70 | 2,76 | 2,70 | 2,72 | -0,40% | - |
| 09.06.2026 | 2,77 | 2,80 | 2,68 | 2,73 | -1,44% | 30.300,00 |
| 08.06.2026 | 2,78 | 2,81 | 2,76 | 2,77 | -1,32% | 8.613,00 |
| 05.06.2026 | 2,85 | 2,88 | 2,80 | 2,81 | -2,83% | 19.800,00 |
| 04.06.2026 | 2,91 | 2,96 | 2,88 | 2,89 | -2,59% | 59.591,00 |
| 03.06.2026 | 3,02 | 3,02 | 2,96 | 2,97 | -0,67% | 1.023,00 |
| 02.06.2026 | 2,92 | 2,99 | 2,91 | 2,99 | 2,40% | - |
| 01.06.2026 | 2,88 | 2,95 | 2,88 | 2,92 | 0,69% | - |
| 29.05.2026 | 2,95 | 2,98 | 2,90 | 2,90 | 0,31% | - |
| 28.05.2026 | 2,83 | 2,93 | 2,81 | 2,89 | -0,34% | - |
| 27.05.2026 | 2,93 | 2,95 | 2,89 | 2,90 | 1,58% | - |
| 26.05.2026 | 2,83 | 2,88 | 2,81 | 2,86 | 6,17% | 60.000,00 |
| 25.05.2026 | 2,71 | 2,71 | 2,59 | 2,69 | 3,58% | - |
| 22.05.2026 | 2,64 | 2,66 | 2,60 | 2,60 | 2,04% | - |
| 21.05.2026 | 2,52 | 2,56 | 2,52 | 2,55 | 2,09% | - |
| 20.05.2026 | 2,44 | 2,52 | 2,43 | 2,49 | 1,14% | 110.000,00 |
| 19.05.2026 | 2,49 | 2,50 | 2,38 | 2,47 | -1,00% | 71.151,00 |
| 18.05.2026 | 2,48 | 2,54 | 2,48 | 2,49 | -3,23% | 140.000,00 |
| 15.05.2026 | 2,59 | 2,70 | 2,53 | 2,57 | -6,13% | 33.500,00 |
| 14.05.2026 | 2,75 | 2,76 | 2,68 | 2,74 | -0,62% | 8.100,00 |
| 13.05.2026 | 2,75 | 2,79 | 2,75 | 2,76 | 3,26% | 3.300,00 |
| 12.05.2026 | 2,65 | 2,69 | 2,59 | 2,67 | 1,67% | 97.559,00 |
| 11.05.2026 | 2,57 | 2,64 | 2,57 | 2,63 | 4,54% | - |
| 08.05.2026 | 2,56 | 2,60 | 2,51 | 2,51 | -2,56% | - |
| 07.05.2026 | 2,56 | 2,61 | 2,55 | 2,58 | 0,35% | - |
| 06.05.2026 | 2,54 | 2,59 | 2,53 | 2,57 | 3,75% | - |
| 05.05.2026 | 2,49 | 2,51 | 2,48 | 2,48 | -0,72% | - |
| 04.05.2026 | 2,51 | 2,52 | 2,48 | 2,50 | -0,80% | - |
| 30.04.2026 | 2,46 | 2,52 | 2,46 | 2,52 | -0,12% | - |
| 29.04.2026 | 2,60 | 2,62 | 2,51 | 2,52 | -3,27% | 14.700,00 |
| 28.04.2026 | 2,63 | 2,64 | 2,59 | 2,60 | -1,96% | - |
| 27.04.2026 | 2,65 | 2,68 | 2,65 | 2,66 | 1,96% | - |
| 24.04.2026 | 2,65 | 2,66 | 2,59 | 2,60 | -1,88% | 10.200,00 |
| 23.04.2026 | 2,66 | 2,70 | 2,61 | 2,65 | -2,64% | - |
| 22.04.2026 | 2,72 | 2,74 | 2,70 | 2,73 | 2,48% | 25.000,00 |