1,776€
2,38%
Echtzeit-Aktienkurs South32 Ltd.
Bid:
Ask:
Aktienkurse zur South32 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.10.2025 | 1,63 | 1,71 | 1,63 | 1,68 | 5,07% | 63.934,00 |
| 03.10.2025 | 1,58 | 1,65 | 1,58 | 1,60 | 0,33% | 15.005,00 |
| 02.10.2025 | 1,57 | 1,61 | 1,56 | 1,59 | 1,89% | 6.795,00 |
| 01.10.2025 | 1,52 | 1,58 | 1,52 | 1,56 | 2,42% | 7.290,00 |
| 30.09.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,20% | - |
| 29.09.2025 | 1,51 | 1,56 | 1,49 | 1,52 | 0,23% | 10.405,00 |
| 26.09.2025 | 1,49 | 1,52 | 1,48 | 1,52 | 0,55% | 5.970,00 |
| 25.09.2025 | 1,46 | 1,52 | 1,46 | 1,51 | 4,35% | 5.000,00 |
| 24.09.2025 | 1,47 | 1,47 | 1,45 | 1,45 | -1,09% | 3.613,00 |
| 23.09.2025 | 1,47 | 1,48 | 1,43 | 1,46 | -0,29% | 1.111,00 |
| 22.09.2025 | 1,47 | 1,48 | 1,47 | 1,47 | 1,29% | 3.578,00 |
| 19.09.2025 | 1,47 | 1,47 | 1,45 | 1,45 | -0,82% | - |
| 18.09.2025 | 1,46 | 1,46 | 1,45 | 1,46 | -0,76% | - |
| 17.09.2025 | 1,46 | 1,48 | 1,45 | 1,47 | 0,56% | 4.646,00 |
| 16.09.2025 | 1,49 | 1,49 | 1,46 | 1,46 | -0,90% | - |
| 15.09.2025 | 1,48 | 1,50 | 1,43 | 1,48 | 0,12% | 3.500,00 |
| 12.09.2025 | 1,48 | 1,50 | 1,46 | 1,48 | 1,08% | 5.191,00 |
| 10.09.2025 | 1,49 | 1,50 | 1,45 | 1,46 | -3,72% | 12.166,00 |
| 09.09.2025 | 1,50 | 1,52 | 1,49 | 1,52 | 2,02% | 7.750,00 |
| 08.09.2025 | 1,49 | 1,50 | 1,47 | 1,49 | 0,12% | 4.721,00 |
| 05.09.2025 | 1,52 | 1,52 | 1,48 | 1,49 | -1,62% | - |
| 04.09.2025 | 1,48 | 1,52 | 1,47 | 1,51 | 1,87% | 53.634,00 |
| 03.09.2025 | 1,48 | 1,50 | 1,47 | 1,48 | 0,30% | 5.506,00 |
| 02.09.2025 | 1,52 | 1,54 | 1,48 | 1,48 | -2,15% | 30.752,00 |
| 01.09.2025 | 1,53 | 1,54 | 1,50 | 1,51 | -1,27% | 3.261,00 |
| 29.08.2025 | 1,55 | 1,55 | 1,50 | 1,53 | -0,36% | 27.055,00 |
| 28.08.2025 | 1,54 | 1,56 | 1,49 | 1,54 | -7,68% | 20.966,00 |
| 27.08.2025 | 1,63 | 1,66 | 1,59 | 1,66 | 4,62% | 13.900,00 |
| 26.08.2025 | 1,60 | 1,61 | 1,57 | 1,59 | -1,17% | 4.322,00 |
| 25.08.2025 | 1,63 | 1,63 | 1,60 | 1,61 | 0,22% | 18.000,00 |
| 22.08.2025 | 1,59 | 1,61 | 1,58 | 1,60 | 0,47% | 12.640,00 |
| 21.08.2025 | 1,61 | 1,61 | 1,58 | 1,60 | 0,02% | 13.340,00 |
| 20.08.2025 | 1,61 | 1,62 | 1,59 | 1,60 | -2,87% | 26.303,00 |
| 19.08.2025 | 1,63 | 1,64 | 1,62 | 1,64 | 0,70% | 2.100,00 |
| 18.08.2025 | 1,64 | 1,64 | 1,62 | 1,63 | -0,29% | - |
| 15.08.2025 | 1,64 | 1,64 | 1,63 | 1,64 | 0,38% | 227,00 |
| 14.08.2025 | 1,63 | 1,64 | 1,62 | 1,63 | -5,61% | 9.222,00 |
| 13.08.2025 | 1,68 | 1,75 | 1,68 | 1,73 | 3,04% | 9.000,00 |
| 12.08.2025 | 1,67 | 1,70 | 1,66 | 1,68 | 0,06% | 2.302,00 |
| 11.08.2025 | 1,67 | 1,70 | 1,66 | 1,68 | 0,10% | 18.650,00 |
| 08.08.2025 | 1,67 | 1,68 | 1,65 | 1,67 | 1,10% | 666,00 |
| 07.08.2025 | 1,65 | 1,66 | 1,64 | 1,66 | 0,14% | 1.060,00 |
| 06.08.2025 | 1,66 | 1,66 | 1,64 | 1,65 | -0,12% | 3.246,00 |
| 05.08.2025 | 1,66 | 1,67 | 1,63 | 1,66 | 0,18% | 2.430,00 |
| 04.08.2025 | 1,65 | 1,66 | 1,62 | 1,65 | 0,11% | 1.100,00 |
| 01.08.2025 | 1,64 | 1,66 | 1,62 | 1,65 | 0,40% | 8.249,00 |
| 31.07.2025 | 1,67 | 1,67 | 1,63 | 1,64 | -2,30% | 11.270,00 |
| 30.07.2025 | 1,68 | 1,69 | 1,67 | 1,68 | 0,01% | 3.597,00 |
| 29.07.2025 | 1,69 | 1,70 | 1,66 | 1,68 | -0,44% | 2.100,00 |
| 28.07.2025 | 1,67 | 1,70 | 1,67 | 1,69 | 1,18% | 4.250,00 |
| 25.07.2025 | 1,71 | 1,72 | 1,66 | 1,67 | -2,58% | 900,00 |
| 24.07.2025 | 1,73 | 1,74 | 1,71 | 1,72 | -1,42% | - |
| 23.07.2025 | 1,73 | 1,76 | 1,71 | 1,74 | 1,86% | 23.000,00 |
| 22.07.2025 | 1,70 | 1,74 | 1,69 | 1,71 | 0,40% | 2.085,00 |
| 21.07.2025 | 1,71 | 1,72 | 1,68 | 1,70 | 5,70% | 3.350,00 |
| 18.07.2025 | 1,61 | 1,64 | 1,59 | 1,61 | -0,02% | 14.000,00 |
| 17.07.2025 | 1,63 | 1,64 | 1,59 | 1,61 | -1,41% | 7.402,00 |
| 16.07.2025 | 1,64 | 1,65 | 1,60 | 1,63 | -1,34% | 20.066,00 |
| 15.07.2025 | 1,66 | 1,68 | 1,65 | 1,66 | -0,53% | 5.440,00 |
| 14.07.2025 | 1,70 | 1,70 | 1,65 | 1,66 | -4,22% | 6.164,00 |
| 11.07.2025 | 1,74 | 1,76 | 1,71 | 1,74 | 1,83% | 3.201,00 |
| 10.07.2025 | 1,69 | 1,73 | 1,68 | 1,71 | 0,81% | 6.220,00 |
| 09.07.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -0,09% | - |
| 08.07.2025 | 1,70 | 1,71 | 1,66 | 1,69 | -1,88% | 944,00 |
| 07.07.2025 | 1,71 | 1,74 | 1,68 | 1,73 | 0,49% | 22.295,00 |
| 04.07.2025 | 1,75 | 1,75 | 1,70 | 1,72 | -3,94% | 30.880,00 |
| 03.07.2025 | 1,75 | 1,79 | 1,75 | 1,79 | 3,28% | 2.550,00 |
| 02.07.2025 | 1,71 | 1,78 | 1,70 | 1,73 | 5,92% | 26.223,00 |
| 01.07.2025 | 1,63 | 1,65 | 1,62 | 1,63 | 0,66% | 1.700,00 |
| 30.06.2025 | 1,63 | 1,64 | 1,61 | 1,62 | -2,39% | 6.170,00 |
| 27.06.2025 | 1,65 | 1,67 | 1,65 | 1,66 | 1,31% | 3.285,00 |
| 26.06.2025 | 1,61 | 1,65 | 1,60 | 1,64 | 1,92% | 5.000,00 |
| 25.06.2025 | 1,58 | 1,63 | 1,58 | 1,61 | -1,33% | 16.000,00 |
| 24.06.2025 | 1,62 | 1,63 | 1,61 | 1,63 | 1,55% | 2.680,00 |
| 23.06.2025 | 1,61 | 1,62 | 1,59 | 1,61 | -1,67% | 14.700,00 |
| 20.06.2025 | 1,64 | 1,65 | 1,63 | 1,64 | -0,61% | 3.000,00 |
| 19.06.2025 | 1,67 | 1,67 | 1,63 | 1,65 | -2,08% | 1.475,00 |
| 18.06.2025 | 1,68 | 1,69 | 1,67 | 1,68 | -0,01% | 70,00 |
| 17.06.2025 | 1,71 | 1,71 | 1,68 | 1,68 | -1,49% | 6.900,00 |
| 16.06.2025 | 1,65 | 1,71 | 1,65 | 1,71 | 3,46% | 680,00 |
| 13.06.2025 | 1,64 | 1,67 | 1,63 | 1,65 | -3,30% | 8.541,00 |
| 12.06.2025 | 1,74 | 1,74 | 1,70 | 1,71 | -3,66% | 9.711,00 |
| 11.06.2025 | 1,77 | 1,78 | 1,74 | 1,77 | 0,31% | 2.184,00 |
| 10.06.2025 | 1,73 | 1,76 | 1,72 | 1,76 | 2,45% | 7.350,00 |
| 09.06.2025 | 1,71 | 1,75 | 1,71 | 1,72 | 1,61% | 2.757,00 |
| 06.06.2025 | 1,71 | 1,71 | 1,68 | 1,69 | -0,85% | 6.855,00 |
| 05.06.2025 | 1,72 | 1,73 | 1,70 | 1,71 | -0,48% | 11.250,00 |
| 04.06.2025 | 1,71 | 1,72 | 1,67 | 1,72 | 3,15% | - |
| 03.06.2025 | 1,67 | 1,69 | 1,66 | 1,67 | -1,14% | 36.160,00 |
| 02.06.2025 | 1,70 | 1,71 | 1,66 | 1,68 | -1,65% | 9.530,00 |
| 30.05.2025 | 1,71 | 1,72 | 1,68 | 1,71 | -0,03% | - |
| 29.05.2025 | 1,72 | 1,75 | 1,70 | 1,71 | 0,15% | - |
| 28.05.2025 | 1,75 | 1,75 | 1,71 | 1,71 | -2,05% | 3.015,00 |
| 27.05.2025 | 1,73 | 1,76 | 1,73 | 1,75 | 0,94% | 1.650,00 |