1,684€
-1,28%
Echtzeit-Aktienkurs South32 Ltd.
Bid:
Ask:
Aktienkurse zur South32 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 1,71 | 1,71 | 1,68 | 1,69 | -0,89% | - |
| 15.05.2025 | 1,70 | 1,73 | 1,68 | 1,71 | -0,23% | 180,00 |
| 14.05.2025 | 1,75 | 1,77 | 1,71 | 1,71 | -1,34% | - |
| 13.05.2025 | 1,73 | 1,76 | 1,72 | 1,73 | 5,19% | 5.998,00 |
| 12.05.2025 | 1,63 | 1,67 | 1,62 | 1,65 | 3,72% | 8.700,00 |
| 09.05.2025 | 1,59 | 1,63 | 1,57 | 1,59 | -0,39% | 12.450,00 |
| 08.05.2025 | 1,60 | 1,62 | 1,57 | 1,59 | -0,22% | 2.610,00 |
| 07.05.2025 | 1,63 | 1,63 | 1,60 | 1,60 | -2,05% | 3.244,00 |
| 06.05.2025 | 1,61 | 1,64 | 1,58 | 1,63 | 1,92% | 7.220,00 |
| 05.05.2025 | 1,60 | 1,61 | 1,58 | 1,60 | 0,11% | 2.929,00 |
| 02.05.2025 | 1,58 | 1,61 | 1,56 | 1,60 | 4,51% | 14.827,00 |
| 30.04.2025 | 1,56 | 1,57 | 1,49 | 1,53 | -1,78% | 16.756,00 |
| 29.04.2025 | 1,55 | 1,58 | 1,54 | 1,56 | 2,20% | 7.152,00 |
| 28.04.2025 | 1,54 | 1,55 | 1,52 | 1,52 | -1,42% | 1.050,00 |
| 25.04.2025 | 1,54 | 1,55 | 1,51 | 1,55 | 0,62% | 5.268,00 |
| 24.04.2025 | 1,52 | 1,55 | 1,50 | 1,54 | 0,84% | 3.050,00 |
| 23.04.2025 | 1,51 | 1,53 | 1,48 | 1,52 | 1,43% | 11.697,00 |
| 22.04.2025 | 1,44 | 1,52 | 1,42 | 1,50 | -1,60% | 40.469,00 |
| 17.04.2025 | 1,52 | 1,54 | 1,51 | 1,53 | -1,56% | 3.800,00 |
| 16.04.2025 | 1,51 | 1,55 | 1,46 | 1,55 | -1,26% | - |
| 15.04.2025 | 1,58 | 1,58 | 1,56 | 1,57 | -0,24% | 6.025,00 |
| 14.04.2025 | 1,55 | 1,60 | 1,52 | 1,57 | 5,83% | 63.694,00 |
| 11.04.2025 | 1,47 | 1,50 | 1,46 | 1,49 | 0,27% | 1.184,00 |
| 10.04.2025 | 1,48 | 1,61 | 1,47 | 1,48 | -0,42% | 21.750,00 |
| 09.04.2025 | 1,38 | 1,55 | 1,32 | 1,49 | 2,67% | 33.757,00 |
| 08.04.2025 | 1,41 | 1,50 | 1,41 | 1,45 | 4,41% | 36.578,00 |
| 07.04.2025 | 1,45 | 1,46 | 1,27 | 1,39 | -12,01% | 115.432,00 |
| 04.04.2025 | 1,60 | 1,62 | 1,52 | 1,58 | -7,58% | 36.259,00 |
| 03.04.2025 | 1,73 | 1,75 | 1,71 | 1,71 | -6,34% | - |
| 02.04.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -2,64% | - |
| 01.04.2025 | 1,88 | 1,88 | 1,85 | 1,87 | -0,27% | 4.370,00 |
| 31.03.2025 | 1,88 | 1,90 | 1,84 | 1,88 | -2,94% | 6.854,00 |
| 28.03.2025 | 1,98 | 1,99 | 1,94 | 1,94 | -4,06% | 4.584,00 |
| 27.03.2025 | 2,03 | 2,05 | 1,99 | 2,02 | -0,52% | 8.219,00 |
| 26.03.2025 | 2,05 | 2,06 | 2,02 | 2,03 | -0,20% | 3.000,00 |
| 25.03.2025 | 2,03 | 2,04 | 2,02 | 2,03 | 0,17% | 2.370,00 |
| 24.03.2025 | 2,03 | 2,04 | 2,01 | 2,03 | -0,12% | 4.650,00 |
| 21.03.2025 | 2,04 | 2,05 | 1,98 | 2,03 | -1,14% | 13.040,00 |
| 20.03.2025 | 2,06 | 2,10 | 2,04 | 2,06 | -1,15% | 4.598,00 |
| 19.03.2025 | 2,09 | 2,10 | 2,05 | 2,08 | -1,12% | - |
| 18.03.2025 | 2,12 | 2,15 | 2,08 | 2,10 | -1,04% | 13.999,00 |
| 17.03.2025 | 2,06 | 2,15 | 2,06 | 2,13 | 3,68% | 5.014,00 |
| 14.03.2025 | 2,03 | 2,06 | 2,02 | 2,05 | 1,54% | 26.610,00 |
| 13.03.2025 | 2,04 | 2,06 | 2,01 | 2,02 | -1,10% | 300,00 |
| 12.03.2025 | 2,05 | 2,06 | 2,02 | 2,04 | -0,51% | 44.370,00 |
| 11.03.2025 | 2,06 | 2,10 | 2,03 | 2,05 | -0,10% | - |
| 10.03.2025 | 2,11 | 2,11 | 2,05 | 2,05 | -1,32% | - |
| 07.03.2025 | 2,05 | 2,10 | 2,05 | 2,08 | -0,67% | 100,00 |
| 06.03.2025 | 2,11 | 2,11 | 2,10 | 2,10 | 2,20% | - |
| 05.03.2025 | 2,04 | 2,09 | 2,04 | 2,05 | 0,64% | 5.830,00 |
| 04.03.2025 | 2,14 | 2,14 | 2,04 | 2,04 | -6,32% | 1.200,00 |
| 03.03.2025 | 2,12 | 2,18 | 2,12 | 2,17 | 3,82% | 18.144,00 |
| 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 |