2,936€
2,62%
Echtzeit-Aktienkurs South32 Ltd.
Bid:
Ask:
Aktienkurse zur South32 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 2,98 | 2,98 | 2,92 | 2,95 | 3,06% | 1.605,00 |
| 19.08.2026 | 2,92 | 2,94 | 2,78 | 2,86 | -2,24% | 539,00 |
| 18.08.2026 | 2,95 | 2,95 | 2,92 | 2,93 | -1,68% | - |
| 17.08.2026 | 2,94 | 3,11 | 2,94 | 2,98 | 3,95% | 7.069,00 |
| 14.08.2026 | 2,90 | 2,91 | 2,84 | 2,86 | -4,99% | 1.507,00 |
| 13.08.2026 | 3,01 | 3,02 | 2,96 | 3,01 | 0,10% | 4.810,00 |
| 12.08.2026 | 3,03 | 3,03 | 3,00 | 3,01 | -2,08% | - |
| 11.08.2026 | 3,09 | 3,12 | 2,99 | 3,07 | 0,24% | 25.853,00 |
| 10.08.2026 | 3,08 | 3,12 | 3,04 | 3,07 | 3,60% | 21.075,00 |
| 07.08.2026 | 2,94 | 2,97 | 2,91 | 2,96 | 1,68% | 6.377,00 |
| 06.08.2026 | 2,91 | 2,97 | 2,89 | 2,91 | -0,75% | 4.592,00 |
| 05.08.2026 | 2,93 | 2,97 | 2,90 | 2,93 | 2,86% | 7.756,00 |
| 04.08.2026 | 2,92 | 2,92 | 2,85 | 2,85 | 1,73% | 1.370,00 |
| 03.08.2026 | 2,77 | 2,84 | 2,76 | 2,80 | 1,14% | 77,00 |
| 31.07.2026 | 2,74 | 2,83 | 2,74 | 2,77 | 0,76% | 4.630,00 |
| 30.07.2026 | 2,76 | 2,79 | 2,73 | 2,75 | -0,65% | 2.573,00 |
| 29.07.2026 | 2,72 | 2,82 | 2,72 | 2,77 | 0,93% | 3.028,00 |
| 28.07.2026 | 2,75 | 2,77 | 2,72 | 2,74 | 2,10% | 1.950,00 |
| 27.07.2026 | 2,73 | 2,77 | 2,64 | 2,69 | -2,20% | 10.355,00 |
| 24.07.2026 | 2,77 | 2,78 | 2,71 | 2,75 | -1,47% | 3.705,00 |
| 23.07.2026 | 2,82 | 2,85 | 2,78 | 2,79 | 0,41% | 9.475,00 |
| 22.07.2026 | 2,74 | 2,78 | 2,74 | 2,78 | 5,63% | 8.626,00 |
| 21.07.2026 | 2,62 | 2,65 | 2,61 | 2,63 | 6,03% | 181,00 |
| 20.07.2026 | 2,47 | 2,51 | 2,45 | 2,48 | 4,22% | 768,00 |
| 17.07.2026 | 2,42 | 2,42 | 2,37 | 2,38 | -2,52% | - |
| 16.07.2026 | 2,47 | 2,48 | 2,42 | 2,44 | -1,59% | 1.300,00 |
| 15.07.2026 | 2,47 | 2,52 | 2,45 | 2,48 | -0,14% | 5.523,00 |
| 14.07.2026 | 2,46 | 2,50 | 2,44 | 2,48 | 1,43% | 3.374,00 |
| 13.07.2026 | 2,43 | 2,47 | 2,40 | 2,45 | -0,29% | 6.603,00 |
| 10.07.2026 | 2,43 | 2,48 | 2,42 | 2,46 | 4,82% | 18.990,00 |
| 09.07.2026 | 2,30 | 2,39 | 2,30 | 2,34 | -1,76% | 9.497,00 |
| 08.07.2026 | 2,42 | 2,54 | 2,37 | 2,38 | -2,41% | 720,00 |
| 07.07.2026 | 2,45 | 2,50 | 2,43 | 2,44 | -2,51% | 3.544,00 |
| 06.07.2026 | 2,61 | 2,61 | 2,49 | 2,51 | 0,76% | 1.699,00 |
| 03.07.2026 | 2,50 | 2,57 | 2,41 | 2,49 | -0,94% | 1.881,00 |
| 02.07.2026 | 2,56 | 2,56 | 2,48 | 2,51 | -4,34% | 2.113,00 |
| 01.07.2026 | 2,57 | 2,66 | 2,55 | 2,63 | 10,60% | 18.104,00 |
| 30.06.2026 | 2,35 | 2,40 | 2,35 | 2,37 | 0,49% | 2.613,00 |
| 29.06.2026 | 2,34 | 2,41 | 2,34 | 2,36 | -0,17% | 2.250,00 |
| 26.06.2026 | 2,39 | 2,41 | 2,36 | 2,37 | -1,91% | - |
| 25.06.2026 | 2,41 | 2,43 | 2,38 | 2,41 | -2,37% | 885,00 |
| 24.06.2026 | 2,48 | 2,49 | 2,45 | 2,47 | -1,06% | 4.984,00 |
| 23.06.2026 | 2,53 | 2,53 | 2,46 | 2,50 | -2,52% | 4.600,00 |
| 22.06.2026 | 2,58 | 2,59 | 2,54 | 2,56 | -0,60% | 3.224,00 |
| 19.06.2026 | 2,54 | 2,59 | 2,54 | 2,58 | -1,02% | 5.268,00 |
| 18.06.2026 | 2,65 | 2,67 | 2,60 | 2,60 | -4,02% | 3.129,00 |
| 17.06.2026 | 2,62 | 2,74 | 2,61 | 2,71 | 3,95% | 939,00 |
| 16.06.2026 | 2,60 | 2,63 | 2,57 | 2,61 | -3,96% | 1.544,00 |
| 15.06.2026 | 2,77 | 2,78 | 2,71 | 2,72 | -3,38% | 525,00 |
| 12.06.2026 | 2,77 | 2,82 | 2,74 | 2,81 | 3,90% | 174,00 |
| 11.06.2026 | 2,67 | 2,74 | 2,65 | 2,71 | -0,77% | 8,00 |
| 10.06.2026 | 2,66 | 2,77 | 2,66 | 2,73 | -2,43% | 2.132,00 |
| 09.06.2026 | 2,77 | 2,80 | 2,77 | 2,80 | -0,16% | 3.500,00 |
| 08.06.2026 | 2,79 | 2,83 | 2,77 | 2,80 | -1,96% | 4.913,00 |
| 05.06.2026 | 2,85 | 2,89 | 2,80 | 2,86 | -1,38% | 16.736,00 |
| 04.06.2026 | 2,91 | 2,92 | 2,86 | 2,90 | -2,48% | 20.486,00 |
| 03.06.2026 | 3,04 | 3,04 | 2,97 | 2,97 | 1,07% | 14.640,00 |
| 02.06.2026 | 2,92 | 2,97 | 2,91 | 2,94 | 0,74% | 17.486,00 |
| 01.06.2026 | 2,88 | 2,97 | 2,85 | 2,92 | 0,10% | 6.609,00 |
| 29.05.2026 | 2,95 | 2,98 | 2,90 | 2,91 | 1,32% | 11.565,00 |
| 28.05.2026 | 2,83 | 2,88 | 2,82 | 2,88 | -0,91% | 5.809,00 |
| 27.05.2026 | 2,93 | 2,95 | 2,88 | 2,90 | 1,45% | 19.065,00 |
| 26.05.2026 | 2,83 | 2,89 | 2,80 | 2,86 | 6,12% | 19.921,00 |
| 25.05.2026 | 2,71 | 2,72 | 2,59 | 2,70 | 2,30% | 10.060,00 |
| 22.05.2026 | 2,67 | 2,67 | 2,63 | 2,64 | 4,44% | 4.068,00 |
| 21.05.2026 | 2,52 | 2,57 | 2,52 | 2,52 | 1,86% | 1.491,00 |
| 20.05.2026 | 2,43 | 2,50 | 2,43 | 2,48 | 2,17% | 7.180,00 |
| 19.05.2026 | 2,49 | 2,49 | 2,42 | 2,42 | -3,48% | 14.800,00 |
| 18.05.2026 | 2,50 | 2,52 | 2,48 | 2,51 | -1,95% | 9.900,00 |
| 15.05.2026 | 2,59 | 2,59 | 2,56 | 2,56 | -6,14% | - |
| 14.05.2026 | 2,75 | 2,75 | 2,69 | 2,73 | -0,64% | 1.314,00 |
| 13.05.2026 | 2,77 | 2,79 | 2,74 | 2,75 | 3,50% | 2.036,00 |
| 12.05.2026 | 2,65 | 2,67 | 2,64 | 2,65 | 1,55% | 7.989,00 |
| 11.05.2026 | 2,57 | 2,63 | 2,56 | 2,61 | 2,85% | 7.400,00 |
| 08.05.2026 | 2,58 | 2,58 | 2,50 | 2,54 | -2,33% | 7.399,00 |
| 07.05.2026 | 2,55 | 2,61 | 2,54 | 2,60 | 1,86% | 2.885,00 |
| 06.05.2026 | 2,53 | 2,58 | 2,53 | 2,55 | 1,87% | 1.649,00 |
| 05.05.2026 | 2,49 | 2,52 | 2,47 | 2,51 | -0,04% | 12.186,00 |
| 04.05.2026 | 2,51 | 2,51 | 2,50 | 2,51 | 1,85% | 4.024,00 |
| 30.04.2026 | 2,46 | 2,50 | 2,45 | 2,46 | -5,52% | 9.308,00 |
| 29.04.2026 | 2,61 | 2,61 | 2,60 | 2,61 | -0,19% | 20,00 |
| 28.04.2026 | 2,63 | 2,64 | 2,59 | 2,61 | -2,01% | 4.000,00 |
| 27.04.2026 | 2,67 | 2,67 | 2,63 | 2,67 | 1,47% | 572,00 |
| 24.04.2026 | 2,65 | 2,65 | 2,59 | 2,63 | -0,62% | 4.538,00 |
| 23.04.2026 | 2,66 | 2,67 | 2,61 | 2,64 | -2,67% | 2.000,00 |
| 22.04.2026 | 2,72 | 2,72 | 2,70 | 2,72 | 1,32% | - |
| 21.04.2026 | 2,67 | 2,69 | 2,67 | 2,68 | 0,79% | 1.561,00 |
| 20.04.2026 | 2,64 | 2,69 | 2,63 | 2,66 | -3,52% | 3.035,00 |
| 17.04.2026 | 2,76 | 2,80 | 2,75 | 2,76 | -1,31% | 3.857,00 |
| 16.04.2026 | 2,80 | 2,82 | 2,79 | 2,79 | -0,41% | 3.015,00 |
| 15.04.2026 | 2,81 | 2,82 | 2,80 | 2,80 | -1,22% | - |
| 14.04.2026 | 2,79 | 2,85 | 2,79 | 2,84 | 3,43% | 12.703,00 |
| 13.04.2026 | 2,74 | 2,80 | 2,74 | 2,74 | -1,37% | 1.507,00 |
| 10.04.2026 | 2,77 | 2,80 | 2,74 | 2,78 | 2,22% | 10.637,00 |
| 09.04.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -1,59% | 3.400,00 |
| 08.04.2026 | 2,72 | 2,78 | 2,72 | 2,77 | 1,58% | 2.156,00 |
| 07.04.2026 | 2,75 | 2,75 | 2,69 | 2,72 | 4,11% | 5.529,00 |
| 02.04.2026 | 2,62 | 2,62 | 2,60 | 2,62 | -1,02% | 4.910,00 |
| 01.04.2026 | 2,66 | 2,70 | 2,63 | 2,64 | 2,24% | 41.433,00 |
| 31.03.2026 | 2,58 | 2,63 | 2,56 | 2,58 | -0,77% | 9.123,00 |