1,467€
0,20%
Echtzeit-Aktienkurs South32 Ltd.
Bid:
Ask:
Aktienkurse zur South32 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 1,47 | 1,49 | 1,47 | 1,47 | 0,65% | 1.000,00 |
| 19.09.2025 | 1,45 | 1,47 | 1,45 | 1,46 | 0,76% | 6.352,00 |
| 18.09.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -0,34% | - |
| 17.09.2025 | 1,46 | 1,48 | 1,45 | 1,46 | -1,15% | - |
| 16.09.2025 | 1,49 | 1,49 | 1,48 | 1,48 | -0,47% | - |
| 15.09.2025 | 1,47 | 1,49 | 1,43 | 1,48 | -0,17% | - |
| 12.09.2025 | 1,46 | 1,49 | 1,46 | 1,48 | 4,07% | - |
| 11.09.2025 | 1,46 | 1,46 | 1,43 | 1,43 | -2,29% | - |
| 10.09.2025 | 1,48 | 1,49 | 1,44 | 1,46 | -3,44% | 5,00 |
| 09.09.2025 | 1,49 | 1,51 | 1,45 | 1,51 | 1,48% | - |
| 08.09.2025 | 1,48 | 1,49 | 1,48 | 1,49 | 0,51% | - |
| 05.09.2025 | 1,50 | 1,51 | 1,48 | 1,48 | -1,27% | 600,00 |
| 04.09.2025 | 1,49 | 1,52 | 1,48 | 1,50 | 0,94% | 1.300,00 |
| 03.09.2025 | 1,49 | 1,50 | 1,48 | 1,49 | -0,03% | 3.486,00 |
| 02.09.2025 | 1,51 | 1,53 | 1,48 | 1,49 | -1,72% | - |
| 01.09.2025 | 1,51 | 1,54 | 1,50 | 1,51 | -0,13% | 13.265,00 |
| 29.08.2025 | 1,52 | 1,54 | 1,50 | 1,52 | -0,46% | 407,00 |
| 28.08.2025 | 1,64 | 1,64 | 1,50 | 1,52 | -6,82% | 1.513,00 |
| 27.08.2025 | 1,60 | 1,64 | 1,60 | 1,63 | 2,22% | 1.000,00 |
| 26.08.2025 | 1,62 | 1,62 | 1,59 | 1,60 | -1,02% | 1.200,00 |
| 25.08.2025 | 1,60 | 1,63 | 1,60 | 1,62 | 0,78% | 2.000,00 |
| 22.08.2025 | 1,59 | 1,61 | 1,58 | 1,60 | 0,19% | - |
| 21.08.2025 | 1,59 | 1,62 | 1,59 | 1,60 | 0,44% | 5.000,00 |
| 20.08.2025 | 1,60 | 1,63 | 1,59 | 1,59 | -2,30% | - |
| 19.08.2025 | 1,63 | 1,65 | 1,61 | 1,63 | 0,46% | - |
| 18.08.2025 | 1,63 | 1,65 | 1,61 | 1,62 | -0,67% | 8.861,00 |
| 15.08.2025 | 1,63 | 1,66 | 1,63 | 1,63 | 0,31% | - |
| 14.08.2025 | 1,73 | 1,73 | 1,62 | 1,63 | -6,03% | 2.800,00 |
| 13.08.2025 | 1,69 | 1,74 | 1,68 | 1,73 | 2,79% | 21,00 |
| 12.08.2025 | 1,69 | 1,72 | 1,67 | 1,69 | -0,16% | 500,00 |
| 11.08.2025 | 1,70 | 1,71 | 1,67 | 1,69 | 0,22% | 2.500,00 |
| 08.08.2025 | 1,66 | 1,69 | 1,66 | 1,69 | 1,38% | - |
| 07.08.2025 | 1,66 | 1,67 | 1,64 | 1,66 | 0,15% | - |
| 06.08.2025 | 1,65 | 1,67 | 1,64 | 1,66 | 0,42% | - |
| 05.08.2025 | 1,65 | 1,67 | 1,60 | 1,65 | -0,21% | - |
| 04.08.2025 | 1,64 | 1,66 | 1,63 | 1,66 | 0,82% | - |
| 01.08.2025 | 1,65 | 1,67 | 1,62 | 1,64 | -0,33% | - |
| 31.07.2025 | 1,68 | 1,68 | 1,63 | 1,65 | -1,87% | 20,00 |
| 30.07.2025 | 1,68 | 1,72 | 1,68 | 1,68 | -0,09% | - |
| 29.07.2025 | 1,69 | 1,69 | 1,66 | 1,68 | -0,36% | - |
| 28.07.2025 | 1,68 | 1,71 | 1,68 | 1,69 | 0,21% | 2,00 |
| 25.07.2025 | 1,73 | 1,77 | 1,68 | 1,68 | -2,63% | - |
| 24.07.2025 | 1,75 | 1,76 | 1,73 | 1,73 | -1,06% | - |
| 23.07.2025 | 1,75 | 1,77 | 1,71 | 1,75 | 2,97% | 2.300,00 |
| 22.07.2025 | 1,70 | 1,74 | 1,68 | 1,70 | -0,06% | 82,00 |
| 21.07.2025 | 1,61 | 1,73 | 1,61 | 1,70 | 5,30% | - |
| 18.07.2025 | 1,61 | 1,62 | 1,60 | 1,61 | 0,16% | - |
| 17.07.2025 | 1,66 | 1,66 | 1,60 | 1,61 | -1,38% | - |
| 16.07.2025 | 1,66 | 1,66 | 1,61 | 1,63 | -1,33% | 672,00 |
| 15.07.2025 | 1,66 | 1,68 | 1,64 | 1,66 | -0,24% | - |
| 14.07.2025 | 1,74 | 1,74 | 1,64 | 1,66 | -4,74% | 2.300,00 |
| 11.07.2025 | 1,71 | 1,76 | 1,71 | 1,74 | 1,87% | - |
| 10.07.2025 | 1,69 | 1,72 | 1,67 | 1,71 | 1,12% | - |
| 09.07.2025 | 1,69 | 1,70 | 1,67 | 1,69 | -0,12% | 3.000,00 |
| 08.07.2025 | 1,71 | 1,71 | 1,66 | 1,69 | 0,27% | - |
| 07.07.2025 | 1,73 | 1,73 | 1,68 | 1,69 | -2,26% | - |
| 04.07.2025 | 1,80 | 1,80 | 1,72 | 1,73 | -3,65% | 210,00 |
| 03.07.2025 | 1,78 | 1,79 | 1,75 | 1,79 | 2,46% | - |
| 02.07.2025 | 1,63 | 1,79 | 1,63 | 1,75 | 6,68% | - |
| 01.07.2025 | 1,63 | 1,66 | 1,62 | 1,64 | 0,64% | - |
| 30.06.2025 | 1,66 | 1,66 | 1,61 | 1,63 | -1,57% | - |
| 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% | - |