2,100€
-1,75%
Echtzeit-Aktienkurs SOUTH32 LTD
Bid:
Ask:
Aktienkurse zur SOUTH32 LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 2,12 | 2,12 | 2,07 | 2,09 | -2,01% | 3.572,00 |
| 27.02.2025 | 2,17 | 2,18 | 2,13 | 2,14 | -0,70% | 25.667,00 |
| 26.02.2025 | 2,14 | 2,18 | 2,13 | 2,15 | 0,61% | 1.525,00 |
| 25.02.2025 | 2,21 | 2,21 | 2,14 | 2,14 | -1,95% | 6.077,00 |
| 24.02.2025 | 2,22 | 2,22 | 2,16 | 2,18 | -2,06% | 25.593,00 |
| 21.02.2025 | 2,24 | 2,26 | 2,23 | 2,23 | 0,68% | 5.720,00 |
| 20.02.2025 | 2,20 | 2,26 | 2,20 | 2,21 | 0,09% | 14.577,00 |
| 19.02.2025 | 2,20 | 2,22 | 2,19 | 2,21 | 1,10% | - |
| 18.02.2025 | 2,24 | 2,24 | 2,19 | 2,19 | -1,95% | 2.750,00 |
| 17.02.2025 | 2,22 | 2,24 | 2,20 | 2,23 | 1,57% | 7.360,00 |
| 14.02.2025 | 2,19 | 2,23 | 2,15 | 2,20 | 3,00% | 8.773,00 |
| 13.02.2025 | 2,14 | 2,16 | 2,11 | 2,13 | 3,87% | 21.750,00 |
| 12.02.2025 | 2,08 | 2,10 | 2,05 | 2,05 | -0,97% | 2.785,00 |
| 11.02.2025 | 2,09 | 2,10 | 2,05 | 2,07 | -1,12% | 5.352,00 |
| 10.02.2025 | 2,15 | 2,15 | 2,07 | 2,10 | -1,64% | - |
| 07.02.2025 | 2,12 | 2,15 | 2,11 | 2,13 | 1,74% | 11.690,00 |
| 06.02.2025 | 2,08 | 2,12 | 2,08 | 2,09 | 2,20% | 8.700,00 |
| 05.02.2025 | 2,07 | 2,08 | 2,03 | 2,05 | 1,86% | 19.334,00 |
| 04.02.2025 | 2,01 | 2,03 | 1,99 | 2,01 | 0,94% | 11.751,00 |
| 03.02.2025 | 1,98 | 2,01 | 1,96 | 1,99 | -1,21% | 1.040,00 |
| 31.01.2025 | 2,02 | 2,03 | 2,00 | 2,02 | 0,11% | 1.084,00 |
| 30.01.2025 | 1,97 | 2,04 | 1,97 | 2,02 | 2,15% | 9.192,00 |
| 29.01.2025 | 1,99 | 2,01 | 1,95 | 1,97 | -1,18% | 27.695,00 |
| 28.01.2025 | 2,06 | 2,07 | 2,00 | 2,00 | -3,67% | 4.425,00 |
| 27.01.2025 | 2,10 | 2,10 | 2,04 | 2,07 | -0,72% | 4.379,00 |
| 24.01.2025 | 2,11 | 2,13 | 2,06 | 2,09 | -1,07% | 8.562,00 |
| 23.01.2025 | 2,10 | 2,11 | 2,06 | 2,11 | -0,73% | 4.150,00 |
| 22.01.2025 | 2,14 | 2,18 | 2,12 | 2,13 | -0,86% | 3.293,00 |
| 21.01.2025 | 2,10 | 2,16 | 2,10 | 2,14 | 1,61% | 2.115,00 |
| 20.01.2025 | 2,09 | 2,14 | 2,09 | 2,11 | 0,67% | 3.070,00 |
| 17.01.2025 | 2,09 | 2,12 | 2,07 | 2,10 | 0,02% | 5.070,00 |
| 16.01.2025 | 2,09 | 2,10 | 2,06 | 2,10 | 1,23% | 220,00 |
| 15.01.2025 | 2,02 | 2,08 | 2,02 | 2,07 | 2,42% | - |
| 14.01.2025 | 2,04 | 2,07 | 1,99 | 2,02 | -0,54% | 8.275,00 |
| 13.01.2025 | 2,01 | 2,06 | 1,98 | 2,03 | 1,37% | 17.356,00 |
| 10.01.2025 | 2,04 | 2,04 | 2,00 | 2,00 | -1,26% | 4.280,00 |
| 09.01.2025 | 2,01 | 2,04 | 1,98 | 2,03 | 0,27% | 3.500,00 |
| 08.01.2025 | 2,05 | 2,06 | 2,01 | 2,02 | -0,59% | 925,00 |
| 07.01.2025 | 2,06 | 2,07 | 2,03 | 2,04 | -1,14% | 1.247,00 |
| 06.01.2025 | 2,07 | 2,07 | 2,03 | 2,06 | -1,01% | 550,00 |
| 03.01.2025 | 2,10 | 2,10 | 2,07 | 2,08 | -0,64% | 3.200,00 |
| 02.01.2025 | 2,08 | 2,09 | 2,05 | 2,09 | 4,15% | 1.183,00 |
| 30.12.2024 | 1,97 | 2,03 | 1,95 | 2,01 | 1,41% | 31.241,00 |
| 27.12.2024 | 2,02 | 2,04 | 1,98 | 1,98 | -0,53% | 29.257,00 |
| 23.12.2024 | 2,01 | 2,02 | 1,99 | 1,99 | -0,54% | 16.196,00 |
| 20.12.2024 | 2,00 | 2,01 | 1,98 | 2,00 | 0,23% | 218,00 |
| 19.12.2024 | 2,00 | 2,03 | 1,96 | 2,00 | 0,46% | 24.714,00 |
| 18.12.2024 | 2,02 | 2,04 | 1,99 | 1,99 | -1,66% | 3.520,00 |
| 17.12.2024 | 2,02 | 2,03 | 1,99 | 2,02 | 0,47% | 19.387,00 |
| 16.12.2024 | 2,01 | 2,04 | 1,99 | 2,01 | -1,52% | 29.150,00 |
| 13.12.2024 | 2,09 | 2,09 | 2,04 | 2,05 | -2,55% | 2.077,00 |
| 12.12.2024 | 2,12 | 2,12 | 2,08 | 2,10 | -0,62% | 940,00 |
| 11.12.2024 | 2,13 | 2,17 | 2,10 | 2,11 | -4,39% | 4.230,00 |
| 10.12.2024 | 2,22 | 2,23 | 2,18 | 2,21 | -1,45% | 3.763,00 |
| 09.12.2024 | 2,17 | 2,24 | 2,16 | 2,24 | 2,35% | 22.180,00 |
| 06.12.2024 | 2,23 | 2,23 | 2,17 | 2,19 | -2,62% | 2.500,00 |
| 05.12.2024 | 2,23 | 2,26 | 2,22 | 2,25 | 1,65% | 8.610,00 |
| 04.12.2024 | 2,21 | 2,23 | 2,19 | 2,21 | -1,01% | 8.977,00 |
| 03.12.2024 | 2,23 | 2,25 | 2,20 | 2,24 | -1,00% | 5.990,00 |
| 02.12.2024 | 2,26 | 2,28 | 2,21 | 2,26 | -1,57% | 27.845,00 |
| 29.11.2024 | 2,28 | 2,30 | 2,26 | 2,29 | 0,70% | - |
| 28.11.2024 | 2,27 | 2,30 | 2,25 | 2,28 | -0,44% | 3.255,00 |
| 27.11.2024 | 2,26 | 2,32 | 2,26 | 2,29 | 1,85% | 12.800,00 |
| 26.11.2024 | 2,28 | 2,35 | 2,25 | 2,25 | -0,88% | 7.874,00 |
| 25.11.2024 | 2,33 | 2,36 | 2,23 | 2,27 | -2,85% | 22.970,00 |
| 22.11.2024 | 2,29 | 2,37 | 2,29 | 2,33 | 1,63% | 4.475,00 |
| 21.11.2024 | 2,28 | 2,32 | 2,27 | 2,30 | 0,79% | 3.412,00 |
| 20.11.2024 | 2,26 | 2,31 | 2,26 | 2,28 | 0,95% | 719,00 |
| 19.11.2024 | 2,26 | 2,26 | 2,21 | 2,26 | -0,20% | 23.006,00 |
| 18.11.2024 | 2,20 | 2,32 | 2,20 | 2,26 | 4,12% | 15.925,00 |
| 15.11.2024 | 2,17 | 2,19 | 2,13 | 2,17 | 1,07% | 10.200,00 |
| 14.11.2024 | 2,16 | 2,16 | 2,11 | 2,15 | -0,85% | 5.176,00 |
| 13.11.2024 | 2,16 | 2,18 | 2,15 | 2,17 | -0,21% | 1.378,00 |
| 12.11.2024 | 2,21 | 2,22 | 2,16 | 2,17 | -3,96% | 10.050,00 |
| 11.11.2024 | 2,28 | 2,28 | 2,25 | 2,26 | -2,90% | 3.965,00 |
| 08.11.2024 | 2,35 | 2,36 | 2,30 | 2,33 | -2,25% | 3.185,00 |
| 07.11.2024 | 2,28 | 2,39 | 2,28 | 2,38 | 5,28% | 60.925,00 |
| 06.11.2024 | 2,27 | 2,29 | 2,23 | 2,26 | 0,87% | 3.840,00 |
| 05.11.2024 | 2,23 | 2,26 | 2,23 | 2,24 | 0,61% | 18.152,00 |
| 04.11.2024 | 2,24 | 2,26 | 2,21 | 2,23 | -0,42% | 1.000,00 |
| 01.11.2024 | 2,23 | 2,25 | 2,18 | 2,24 | 3,59% | 2.120,00 |
| 31.10.2024 | 2,22 | 2,22 | 2,14 | 2,16 | -1,19% | 13.270,00 |
| 30.10.2024 | 2,21 | 2,21 | 2,14 | 2,19 | -1,26% | 9.985,00 |
| 29.10.2024 | 2,24 | 2,28 | 2,19 | 2,21 | -1,23% | 4.060,00 |
| 28.10.2024 | 2,26 | 2,27 | 2,22 | 2,24 | -0,66% | 9.799,00 |
| 25.10.2024 | 2,27 | 2,28 | 2,23 | 2,26 | -1,61% | 1.874,00 |
| 24.10.2024 | 2,27 | 2,31 | 2,23 | 2,29 | 3,82% | 3.840,00 |
| 23.10.2024 | 2,19 | 2,28 | 2,19 | 2,21 | -0,25% | 10.695,00 |
| 22.10.2024 | 2,22 | 2,23 | 2,18 | 2,22 | -0,20% | 10.647,00 |
| 21.10.2024 | 2,28 | 2,30 | 2,18 | 2,22 | -2,76% | 2.393,00 |
| 18.10.2024 | 2,28 | 2,31 | 2,26 | 2,28 | -0,76% | 3.710,00 |
| 17.10.2024 | 2,29 | 2,32 | 2,26 | 2,30 | 2,93% | 5.050,00 |
| 16.10.2024 | 2,25 | 2,27 | 2,23 | 2,23 | -0,04% | 4.400,00 |
| 15.10.2024 | 2,25 | 2,27 | 2,22 | 2,24 | -1,99% | 4.048,00 |
| 14.10.2024 | 2,29 | 2,29 | 2,20 | 2,28 | 2,52% | 4.489,00 |
| 11.10.2024 | 2,18 | 2,23 | 2,17 | 2,23 | 1,90% | 3.724,00 |
| 10.10.2024 | 2,20 | 2,20 | 2,16 | 2,18 | 2,30% | 2.250,00 |
| 09.10.2024 | 2,16 | 2,18 | 2,12 | 2,13 | -2,06% | 550,00 |
| 08.10.2024 | 2,22 | 2,22 | 2,12 | 2,18 | -3,75% | 8.790,00 |
| 07.10.2024 | 2,27 | 2,28 | 2,25 | 2,26 | 0,24% | 584,00 |