2,351€
-2,20%
Echtzeit-Aktienkurs South32 Ltd.
Bid:
Ask:
Aktienkurse zur South32 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 2,42 | 2,42 | 2,40 | 2,40 | -1,05% | - |
| 19.03.2026 | 2,48 | 2,50 | 2,42 | 2,43 | -5,69% | 7.296,00 |
| 18.03.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -0,23% | - |
| 17.03.2026 | 2,58 | 2,61 | 2,56 | 2,58 | 0,98% | 5.704,00 |
| 16.03.2026 | 2,56 | 2,56 | 2,55 | 2,56 | -5,19% | - |
| 13.03.2026 | 2,71 | 2,71 | 2,63 | 2,70 | 1,33% | 6.446,00 |
| 12.03.2026 | 2,62 | 2,66 | 2,60 | 2,66 | -0,78% | 5.397,00 |
| 11.03.2026 | 2,69 | 2,69 | 2,65 | 2,68 | 3,11% | - |
| 10.03.2026 | 2,59 | 2,68 | 2,57 | 2,60 | 1,40% | 9.857,00 |
| 09.03.2026 | 2,58 | 2,60 | 2,54 | 2,56 | -4,24% | 5.375,00 |
| 06.03.2026 | 2,73 | 2,76 | 2,67 | 2,68 | -3,74% | 1.300,00 |
| 05.03.2026 | 2,76 | 2,80 | 2,75 | 2,78 | 1,24% | - |
| 04.03.2026 | 2,71 | 2,79 | 2,69 | 2,75 | 3,46% | 19.975,00 |
| 03.03.2026 | 2,78 | 2,81 | 2,64 | 2,66 | -6,25% | 27.360,00 |
| 02.03.2026 | 2,83 | 2,85 | 2,80 | 2,83 | 2,53% | 9.742,00 |
| 27.02.2026 | 2,76 | 2,79 | 2,75 | 2,76 | 0,88% | 2.056,00 |
| 26.02.2026 | 2,75 | 2,75 | 2,74 | 2,74 | 0,29% | - |
| 25.02.2026 | 2,72 | 2,77 | 2,72 | 2,73 | 3,06% | 4.158,00 |
| 24.02.2026 | 2,67 | 2,67 | 2,64 | 2,65 | 0,38% | 1.625,00 |
| 23.02.2026 | 2,60 | 2,65 | 2,60 | 2,64 | 0,00% | - |
| 20.02.2026 | 2,64 | 2,65 | 2,62 | 2,64 | 0,25% | 7.000,00 |
| 19.02.2026 | 2,63 | 2,66 | 2,57 | 2,63 | 0,36% | 5.419,00 |
| 18.02.2026 | 2,62 | 2,62 | 2,61 | 2,62 | -0,83% | - |
| 17.02.2026 | 2,64 | 2,65 | 2,61 | 2,65 | 0,23% | 4.200,00 |
| 16.02.2026 | 2,64 | 2,67 | 2,61 | 2,64 | 0,59% | 5.081,00 |
| 13.02.2026 | 2,64 | 2,66 | 2,62 | 2,62 | -3,71% | 200,00 |
| 12.02.2026 | 2,71 | 2,74 | 2,71 | 2,73 | -2,97% | 4.757,00 |
| 11.02.2026 | 2,73 | 2,81 | 2,71 | 2,81 | 4,37% | 8.944,00 |
| 10.02.2026 | 2,68 | 2,72 | 2,67 | 2,69 | 0,26% | 17.232,00 |
| 09.02.2026 | 2,64 | 2,73 | 2,63 | 2,68 | 1,42% | 8.652,00 |
| 06.02.2026 | 2,62 | 2,66 | 2,59 | 2,65 | -0,19% | 3.913,00 |
| 05.02.2026 | 2,72 | 2,72 | 2,63 | 2,65 | -6,36% | 14.290,00 |
| 04.02.2026 | 2,81 | 2,84 | 2,77 | 2,83 | 6,21% | 13.404,00 |
| 03.02.2026 | 2,68 | 2,72 | 2,66 | 2,67 | 4,98% | 16.169,00 |
| 02.02.2026 | 2,55 | 2,56 | 2,54 | 2,54 | -5,24% | 5.400,00 |
| 30.01.2026 | 2,72 | 2,73 | 2,59 | 2,68 | -4,56% | 38.603,00 |
| 29.01.2026 | 2,74 | 2,84 | 2,73 | 2,81 | 5,92% | 38.928,00 |
| 28.01.2026 | 2,64 | 2,68 | 2,63 | 2,65 | 0,86% | 12.387,00 |
| 27.01.2026 | 2,62 | 2,66 | 2,60 | 2,63 | -0,44% | 78.589,00 |
| 26.01.2026 | 2,62 | 2,67 | 2,61 | 2,64 | 2,54% | 34.037,00 |
| 23.01.2026 | 2,55 | 2,59 | 2,55 | 2,58 | 7,52% | 4.182,00 |
| 21.01.2026 | 2,40 | 2,42 | 2,40 | 2,40 | 1,14% | 700,00 |
| 20.01.2026 | 2,39 | 2,49 | 2,37 | 2,37 | -3,37% | 13.800,00 |
| 19.01.2026 | 2,43 | 2,46 | 2,40 | 2,45 | 3,40% | 7.140,00 |
| 15.01.2026 | 2,37 | 2,37 | 2,36 | 2,37 | 2,58% | - |
| 12.01.2026 | 2,27 | 2,34 | 2,26 | 2,31 | 4,78% | 107.416,00 |
| 09.01.2026 | 2,22 | 2,22 | 2,21 | 2,21 | 0,07% | - |
| 08.01.2026 | 2,21 | 2,24 | 2,18 | 2,20 | -0,94% | 48.327,00 |
| 07.01.2026 | 2,20 | 2,22 | 2,20 | 2,22 | 2,39% | 2.427,00 |
| 06.01.2026 | 2,17 | 2,23 | 2,12 | 2,17 | 1,68% | 13.230,00 |
| 05.01.2026 | 2,09 | 2,17 | 2,08 | 2,14 | 3,06% | 19.336,00 |
| 02.01.2026 | 2,07 | 2,13 | 2,05 | 2,07 | 0,63% | 10.253,00 |
| 30.12.2025 | 2,07 | 2,09 | 2,02 | 2,06 | -2,83% | 8.195,00 |
| 29.12.2025 | 2,06 | 2,12 | 2,03 | 2,12 | 6,77% | 26.772,00 |
| 23.12.2025 | 1,98 | 2,00 | 1,97 | 1,99 | -0,80% | 6.495,00 |
| 22.12.2025 | 1,92 | 2,00 | 1,92 | 2,00 | 3,83% | 19.606,00 |
| 19.12.2025 | 1,98 | 1,98 | 1,92 | 1,93 | -0,27% | 6.389,00 |
| 18.12.2025 | 1,93 | 1,93 | 1,92 | 1,93 | -0,54% | - |
| 16.12.2025 | 1,93 | 1,95 | 1,93 | 1,94 | -1,41% | - |
| 15.12.2025 | 1,96 | 1,97 | 1,96 | 1,97 | -0,16% | - |
| 12.12.2025 | 1,93 | 2,00 | 1,93 | 1,97 | 1,70% | 2.200,00 |
| 11.12.2025 | 1,94 | 1,95 | 1,94 | 1,94 | -0,96% | - |
| 10.12.2025 | 1,96 | 1,98 | 1,94 | 1,96 | -0,58% | 640,00 |
| 05.12.2025 | 1,97 | 1,98 | 1,96 | 1,97 | 0,86% | - |
| 04.12.2025 | 1,97 | 1,98 | 1,96 | 1,96 | 0,80% | - |
| 03.12.2025 | 1,92 | 1,94 | 1,90 | 1,94 | 3,59% | 7.850,00 |
| 02.12.2025 | 1,89 | 1,90 | 1,87 | 1,87 | 1,93% | 800,00 |
| 01.12.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 2,03% | - |
| 28.11.2025 | 1,82 | 1,82 | 1,77 | 1,80 | -1,45% | 7.459,00 |
| 27.11.2025 | 1,82 | 1,83 | 1,79 | 1,83 | 1,97% | 2.650,00 |
| 26.11.2025 | 1,80 | 1,81 | 1,79 | 1,79 | 0,48% | - |
| 25.11.2025 | 1,80 | 1,80 | 1,77 | 1,78 | 1,70% | - |
| 24.11.2025 | 1,72 | 1,75 | 1,72 | 1,75 | 3,00% | - |
| 21.11.2025 | 1,71 | 1,72 | 1,66 | 1,70 | -4,97% | 36.549,00 |
| 20.11.2025 | 1,79 | 1,80 | 1,79 | 1,79 | 2,39% | - |
| 19.11.2025 | 1,74 | 1,75 | 1,71 | 1,75 | -1,80% | 6.200,00 |
| 17.11.2025 | 1,79 | 1,79 | 1,78 | 1,78 | -0,22% | - |
| 14.11.2025 | 1,81 | 1,83 | 1,77 | 1,79 | -2,92% | 15.270,00 |
| 13.11.2025 | 1,83 | 1,86 | 1,82 | 1,84 | 2,75% | 13.831,00 |
| 12.11.2025 | 1,78 | 1,83 | 1,78 | 1,79 | 0,36% | 24.575,00 |
| 11.11.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -0,77% | - |
| 10.11.2025 | 1,79 | 1,80 | 1,73 | 1,80 | 4,72% | 9.115,00 |
| 04.11.2025 | 1,74 | 1,74 | 1,71 | 1,72 | -3,60% | 10.530,00 |
| 03.11.2025 | 1,81 | 1,81 | 1,76 | 1,78 | -1,37% | 9.054,00 |
| 31.10.2025 | 1,81 | 1,82 | 1,79 | 1,81 | -0,65% | 725,00 |
| 30.10.2025 | 1,82 | 1,83 | 1,79 | 1,82 | -1,08% | 3.600,00 |
| 29.10.2025 | 1,78 | 1,86 | 1,78 | 1,84 | 4,12% | 5.607,00 |
| 28.10.2025 | 1,78 | 1,78 | 1,74 | 1,76 | -3,59% | 3.310,00 |
| 24.10.2025 | 1,78 | 1,86 | 1,78 | 1,83 | 5,23% | 5.605,00 |
| 22.10.2025 | 1,76 | 1,77 | 1,71 | 1,74 | -4,16% | 12.803,00 |
| 21.10.2025 | 1,81 | 1,85 | 1,79 | 1,81 | 3,95% | 5.946,00 |
| 20.10.2025 | 1,74 | 1,78 | 1,71 | 1,75 | -3,26% | 12.417,00 |
| 17.10.2025 | 1,79 | 1,80 | 1,73 | 1,80 | 3,10% | 18.590,00 |
| 16.10.2025 | 1,75 | 1,77 | 1,74 | 1,75 | -1,33% | - |
| 15.10.2025 | 1,78 | 1,82 | 1,74 | 1,77 | 2,19% | 9.339,00 |
| 14.10.2025 | 1,74 | 1,75 | 1,74 | 1,74 | -0,32% | - |
| 13.10.2025 | 1,75 | 1,76 | 1,73 | 1,74 | -2,74% | 7.654,00 |
| 10.10.2025 | 1,81 | 1,84 | 1,77 | 1,79 | -0,11% | 6.356,00 |
| 09.10.2025 | 1,74 | 1,81 | 1,73 | 1,79 | 5,12% | 28.300,00 |
| 08.10.2025 | 1,67 | 1,72 | 1,67 | 1,70 | 1,52% | 7.660,00 |