1,658€
1,41%
Echtzeit-Aktienkurs South32 Ltd.
Bid:
Ask:
Aktienkurse zur South32 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 1,64 | 1,67 | 1,64 | 1,66 | 1,25% | - |
| 26.06.2025 | 1,59 | 1,66 | 1,58 | 1,64 | 2,57% | - |
| 25.06.2025 | 1,64 | 1,64 | 1,59 | 1,59 | -2,80% | - |
| 24.06.2025 | 1,63 | 1,65 | 1,62 | 1,64 | 2,02% | - |
| 23.06.2025 | 1,62 | 1,63 | 1,58 | 1,61 | -0,74% | - |
| 20.06.2025 | 1,64 | 1,65 | 1,62 | 1,62 | -0,98% | 350,00 |
| 19.06.2025 | 1,68 | 1,68 | 1,61 | 1,64 | -2,74% | - |
| 18.06.2025 | 1,69 | 1,70 | 1,67 | 1,68 | -0,50% | - |
| 17.06.2025 | 1,70 | 1,71 | 1,69 | 1,69 | -0,71% | 1.000,00 |
| 16.06.2025 | 1,68 | 1,71 | 1,65 | 1,70 | 3,31% | - |
| 13.06.2025 | 1,71 | 1,71 | 1,64 | 1,65 | -3,34% | 150,00 |
| 12.06.2025 | 1,75 | 1,75 | 1,69 | 1,70 | -2,71% | - |
| 11.06.2025 | 1,76 | 1,77 | 1,74 | 1,75 | -0,17% | - |
| 10.06.2025 | 1,73 | 1,76 | 1,73 | 1,76 | 1,42% | - |
| 09.06.2025 | 1,71 | 1,74 | 1,71 | 1,73 | 1,29% | - |
| 06.06.2025 | 1,72 | 1,74 | 1,69 | 1,71 | -0,26% | - |
| 05.06.2025 | 1,72 | 1,74 | 1,70 | 1,71 | -0,32% | - |
| 04.06.2025 | 1,67 | 1,73 | 1,67 | 1,72 | 2,72% | 1.000,00 |
| 03.06.2025 | 1,69 | 1,69 | 1,66 | 1,67 | -0,92% | - |
| 02.06.2025 | 1,72 | 1,72 | 1,67 | 1,69 | -1,86% | 100,00 |
| 30.05.2025 | 1,72 | 1,73 | 1,69 | 1,72 | 0,32% | - |
| 29.05.2025 | 1,73 | 1,76 | 1,71 | 1,72 | -0,72% | - |
| 28.05.2025 | 1,75 | 1,76 | 1,73 | 1,73 | -1,37% | 1.000,00 |
| 27.05.2025 | 1,73 | 1,77 | 1,73 | 1,75 | 0,98% | 1.000,00 |
| 26.05.2025 | 1,73 | 1,75 | 1,73 | 1,73 | 0,32% | - |
| 23.05.2025 | 1,75 | 1,75 | 1,70 | 1,73 | -0,92% | - |
| 22.05.2025 | 1,75 | 1,76 | 1,75 | 1,75 | -0,03% | - |
| 21.05.2025 | 1,75 | 1,77 | 1,72 | 1,75 | 0,03% | - |
| 20.05.2025 | 1,69 | 1,75 | 1,69 | 1,75 | 3,47% | - |
| 19.05.2025 | 1,69 | 1,69 | 1,66 | 1,69 | -0,21% | - |
| 16.05.2025 | 1,70 | 1,70 | 1,68 | 1,69 | -0,76% | - |
| 15.05.2025 | 1,71 | 1,71 | 1,67 | 1,70 | -0,38% | - |
| 14.05.2025 | 1,72 | 1,76 | 1,71 | 1,71 | -0,80% | - |
| 13.05.2025 | 1,65 | 1,76 | 1,65 | 1,72 | 4,41% | 230,00 |
| 12.05.2025 | 1,59 | 1,67 | 1,59 | 1,65 | 4,03% | - |
| 09.05.2025 | 1,60 | 1,61 | 1,58 | 1,59 | -0,63% | - |
| 08.05.2025 | 1,60 | 1,62 | 1,58 | 1,60 | -0,03% | - |
| 07.05.2025 | 1,62 | 1,64 | 1,59 | 1,60 | -1,45% | 300,00 |
| 06.05.2025 | 1,60 | 1,63 | 1,58 | 1,62 | 1,47% | - |
| 05.05.2025 | 1,61 | 1,61 | 1,59 | 1,60 | -0,53% | 400,00 |
| 02.05.2025 | 1,53 | 1,61 | 1,53 | 1,61 | 4,87% | 260,00 |
| 30.04.2025 | 1,56 | 1,56 | 1,50 | 1,53 | -1,70% | - |
| 29.04.2025 | 1,54 | 1,58 | 1,54 | 1,56 | 2,03% | - |
| 28.04.2025 | 1,54 | 1,55 | 1,50 | 1,53 | -0,55% | 1.000,00 |
| 25.04.2025 | 1,54 | 1,55 | 1,51 | 1,54 | -0,26% | - |
| 24.04.2025 | 1,51 | 1,54 | 1,49 | 1,54 | 1,82% | - |
| 23.04.2025 | 1,49 | 1,51 | 1,47 | 1,51 | 1,56% | 11.500,00 |
| 22.04.2025 | 1,52 | 1,52 | 1,44 | 1,49 | -1,93% | - |
| 17.04.2025 | 1,52 | 1,53 | 1,49 | 1,52 | -0,46% | 7.000,00 |
| 16.04.2025 | 1,50 | 1,52 | 1,48 | 1,52 | -2,87% | 1.100,00 |
| 15.04.2025 | 1,58 | 1,58 | 1,56 | 1,57 | -0,41% | - |
| 14.04.2025 | 1,51 | 1,58 | 1,49 | 1,58 | 5,77% | 1.836,00 |
| 11.04.2025 | 1,49 | 1,50 | 1,45 | 1,49 | -0,13% | 500,00 |
| 10.04.2025 | 1,41 | 1,59 | 1,41 | 1,49 | 5,87% | 11.780,00 |
| 09.04.2025 | 1,45 | 1,53 | 1,31 | 1,41 | -3,01% | 12.772,00 |
| 08.04.2025 | 1,37 | 1,48 | 1,37 | 1,45 | 4,76% | 12.350,00 |
| 07.04.2025 | 1,56 | 1,56 | 1,29 | 1,39 | -11,12% | 12.550,00 |
| 04.04.2025 | 1,71 | 1,71 | 1,50 | 1,56 | -8,56% | 5.650,00 |
| 03.04.2025 | 1,83 | 1,83 | 1,70 | 1,71 | -6,65% | 2.000,00 |
| 02.04.2025 | 1,88 | 1,88 | 1,82 | 1,83 | -2,61% | - |
| 01.04.2025 | 1,87 | 1,89 | 1,85 | 1,88 | 0,29% | 4.000,00 |
| 31.03.2025 | 1,99 | 1,99 | 1,85 | 1,87 | -4,32% | - |
| 28.03.2025 | 2,02 | 2,02 | 1,93 | 1,96 | -3,24% | 2.800,00 |
| 27.03.2025 | 2,05 | 2,05 | 2,00 | 2,02 | -1,41% | - |
| 26.03.2025 | 2,06 | 2,07 | 2,04 | 2,05 | -0,32% | - |
| 25.03.2025 | 2,03 | 2,06 | 2,03 | 2,06 | 1,38% | - |
| 24.03.2025 | 2,03 | 2,04 | 2,00 | 2,03 | 0,27% | - |
| 21.03.2025 | 2,07 | 2,07 | 1,98 | 2,02 | -2,03% | 3.000,00 |
| 20.03.2025 | 2,09 | 2,11 | 2,07 | 2,07 | -1,01% | 7.392,00 |
| 19.03.2025 | 2,10 | 2,10 | 2,06 | 2,09 | -0,57% | 5.000,00 |
| 18.03.2025 | 2,13 | 2,15 | 2,08 | 2,10 | -1,57% | - |
| 17.03.2025 | 2,05 | 2,14 | 2,05 | 2,13 | 3,62% | 200,00 |
| 14.03.2025 | 2,03 | 2,09 | 2,03 | 2,06 | 1,55% | 5.361,00 |
| 13.03.2025 | 2,05 | 2,07 | 2,02 | 2,03 | -1,39% | - |
| 12.03.2025 | 2,06 | 2,08 | 2,04 | 2,05 | -0,63% | 500,00 |
| 11.03.2025 | 2,07 | 2,11 | 2,05 | 2,07 | 0,07% | - |
| 10.03.2025 | 2,09 | 2,12 | 2,06 | 2,07 | -1,27% | - |
| 07.03.2025 | 2,11 | 2,13 | 2,07 | 2,09 | -1,18% | 240,00 |
| 06.03.2025 | 2,13 | 2,14 | 2,09 | 2,12 | 2,64% | - |
| 05.03.2025 | 2,06 | 2,09 | 2,05 | 2,06 | 0,54% | 860,00 |
| 04.03.2025 | 2,15 | 2,15 | 2,04 | 2,05 | -4,76% | - |
| 03.03.2025 | 2,11 | 2,18 | 2,11 | 2,15 | 2,06% | - |
| 28.02.2025 | 2,15 | 2,15 | 2,10 | 2,11 | -1,38% | - |
| 27.02.2025 | 2,17 | 2,19 | 2,13 | 2,14 | -1,47% | 100,00 |
| 26.02.2025 | 2,17 | 2,18 | 2,14 | 2,17 | 0,25% | - |
| 25.02.2025 | 2,19 | 2,21 | 2,16 | 2,17 | -1,16% | - |
| 24.02.2025 | 2,24 | 2,26 | 2,17 | 2,19 | -2,27% | - |
| 21.02.2025 | 2,24 | 2,27 | 2,24 | 2,24 | -0,04% | - |
| 20.02.2025 | 2,21 | 2,27 | 2,21 | 2,24 | 1,58% | - |
| 19.02.2025 | 2,22 | 2,24 | 2,21 | 2,21 | -0,29% | - |
| 18.02.2025 | 2,24 | 2,26 | 2,21 | 2,22 | -0,98% | - |
| 17.02.2025 | 2,21 | 2,25 | 2,20 | 2,24 | 1,31% | 375,00 |
| 14.02.2025 | 2,15 | 2,26 | 2,15 | 2,21 | 2,74% | - |
| 13.02.2025 | 2,07 | 2,17 | 2,07 | 2,15 | 3,81% | - |
| 12.02.2025 | 2,08 | 2,12 | 2,06 | 2,07 | -0,58% | - |
| 11.02.2025 | 2,11 | 2,11 | 2,06 | 2,08 | -1,14% | 2.500,00 |
| 10.02.2025 | 2,13 | 2,13 | 2,07 | 2,11 | -1,08% | - |
| 07.02.2025 | 2,11 | 2,19 | 2,09 | 2,13 | 1,09% | 4.000,00 |
| 06.02.2025 | 2,07 | 2,14 | 2,06 | 2,11 | 1,84% | 344,00 |
| 05.02.2025 | 2,03 | 2,09 | 2,03 | 2,07 | 1,82% | - |