2,654€
-2,21%
Echtzeit-Aktienkurs South32 Ltd.
Bid:
Ask:
Aktienkurse zur South32 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 2,60 | 2,63 | 2,60 | 2,62 | -3,52% | - |
| 05.02.2026 | 2,72 | 2,74 | 2,68 | 2,71 | -3,78% | 2.600,00 |
| 04.02.2026 | 2,85 | 2,85 | 2,75 | 2,82 | 4,68% | - |
| 03.02.2026 | 2,68 | 2,72 | 2,66 | 2,69 | 3,79% | - |
| 02.02.2026 | 2,65 | 2,65 | 2,54 | 2,60 | -2,79% | 127,00 |
| 30.01.2026 | 2,74 | 2,75 | 2,58 | 2,67 | -2,00% | 130,00 |
| 29.01.2026 | 2,68 | 2,77 | 2,68 | 2,73 | 1,72% | - |
| 28.01.2026 | 2,61 | 2,68 | 2,61 | 2,68 | 1,94% | 400,00 |
| 27.01.2026 | 2,62 | 2,63 | 2,44 | 2,63 | 0,11% | - |
| 26.01.2026 | 2,63 | 2,63 | 2,59 | 2,63 | 2,18% | - |
| 23.01.2026 | 2,57 | 2,60 | 2,56 | 2,57 | 1,28% | - |
| 22.01.2026 | 2,47 | 2,56 | 2,47 | 2,54 | 5,91% | 3.793,00 |
| 21.01.2026 | 2,38 | 2,41 | 2,38 | 2,40 | -0,27% | - |
| 20.01.2026 | 2,45 | 2,45 | 2,40 | 2,40 | -2,04% | - |
| 19.01.2026 | 2,39 | 2,45 | 2,39 | 2,45 | 2,38% | 955,00 |
| 16.01.2026 | 2,41 | 2,41 | 2,37 | 2,39 | -0,64% | 1.085,00 |
| 15.01.2026 | 2,32 | 2,41 | 2,32 | 2,41 | 4,56% | 13.919,00 |
| 14.01.2026 | 2,29 | 2,31 | 2,28 | 2,31 | -0,22% | - |
| 13.01.2026 | 2,32 | 2,32 | 2,28 | 2,31 | -0,22% | - |
| 12.01.2026 | 2,26 | 2,32 | 2,24 | 2,32 | 2,73% | 12.541,00 |
| 09.01.2026 | 2,21 | 2,26 | 2,21 | 2,25 | 3,94% | - |
| 08.01.2026 | 2,19 | 2,19 | 2,16 | 2,17 | -2,61% | 50,00 |
| 07.01.2026 | 2,22 | 2,23 | 2,20 | 2,23 | 1,37% | 2.500,00 |
| 06.01.2026 | 2,14 | 2,21 | 2,13 | 2,20 | 5,86% | 800,00 |
| 05.01.2026 | 2,05 | 2,09 | 2,05 | 2,07 | 0,46% | 174,00 |
| 02.01.2026 | 2,05 | 2,10 | 2,02 | 2,07 | 1,15% | 2.000,00 |
| 30.12.2025 | 2,05 | 2,10 | 2,01 | 2,04 | -0,41% | - |
| 29.12.2025 | 2,05 | 2,05 | 2,05 | 2,05 | 2,71% | 238,00 |
| 23.12.2025 | 1,99 | 2,00 | 1,97 | 2,00 | 0,58% | - |
| 22.12.2025 | 1,93 | 1,99 | 1,93 | 1,98 | 2,66% | 4.000,00 |
| 19.12.2025 | 1,91 | 1,98 | 1,91 | 1,93 | -0,90% | - |
| 18.12.2025 | 1,92 | 1,96 | 1,91 | 1,95 | 1,35% | - |
| 17.12.2025 | 1,92 | 1,97 | 1,92 | 1,92 | -0,88% | - |
| 16.12.2025 | 1,97 | 1,97 | 1,93 | 1,94 | -1,55% | - |
| 15.12.2025 | 1,98 | 1,99 | 1,97 | 1,97 | -0,50% | - |
| 12.12.2025 | 1,97 | 2,02 | 1,97 | 1,98 | 1,95% | - |
| 11.12.2025 | 1,97 | 1,97 | 1,94 | 1,94 | -0,94% | - |
| 10.12.2025 | 1,94 | 1,98 | 1,93 | 1,96 | 1,79% | - |
| 09.12.2025 | 1,94 | 1,94 | 1,92 | 1,93 | -0,77% | - |
| 08.12.2025 | 1,95 | 1,97 | 1,93 | 1,94 | -1,99% | - |
| 05.12.2025 | 1,96 | 2,01 | 1,96 | 1,98 | 1,02% | 50,00 |
| 04.12.2025 | 1,93 | 1,99 | 1,93 | 1,96 | 3,02% | 4.060,00 |
| 03.12.2025 | 1,89 | 1,91 | 1,89 | 1,91 | 1,68% | - |
| 02.12.2025 | 1,91 | 1,91 | 1,87 | 1,87 | -0,53% | - |
| 01.12.2025 | 1,84 | 1,90 | 1,80 | 1,88 | 4,03% | 5.652,00 |
| 28.11.2025 | 1,82 | 1,82 | 1,78 | 1,81 | -0,66% | 18.000,00 |
| 27.11.2025 | 1,83 | 1,83 | 1,81 | 1,82 | 0,97% | - |
| 26.11.2025 | 1,80 | 1,81 | 1,76 | 1,81 | 0,22% | - |
| 25.11.2025 | 1,77 | 1,80 | 1,76 | 1,80 | 1,74% | 21,00 |
| 24.11.2025 | 1,72 | 1,78 | 1,71 | 1,77 | 2,80% | 258,00 |
| 21.11.2025 | 1,72 | 1,75 | 1,72 | 1,72 | -4,55% | - |
| 20.11.2025 | 1,74 | 1,81 | 1,74 | 1,80 | 2,85% | - |
| 19.11.2025 | 1,71 | 1,76 | 1,71 | 1,75 | 3,12% | 1.000,00 |
| 18.11.2025 | 1,74 | 1,75 | 1,69 | 1,70 | -4,95% | 2.000,00 |
| 17.11.2025 | 1,79 | 1,80 | 1,79 | 1,79 | 1,65% | - |
| 14.11.2025 | 1,83 | 1,83 | 1,75 | 1,76 | -4,71% | 80,00 |
| 13.11.2025 | 1,83 | 1,86 | 1,83 | 1,85 | 1,15% | - |
| 12.11.2025 | 1,79 | 1,83 | 1,79 | 1,83 | 1,67% | - |
| 11.11.2025 | 1,79 | 1,80 | 1,78 | 1,80 | -0,36% | - |
| 10.11.2025 | 1,70 | 1,82 | 1,70 | 1,80 | 4,70% | - |
| 07.11.2025 | 1,71 | 1,73 | 1,69 | 1,72 | -0,69% | - |
| 06.11.2025 | 1,68 | 1,74 | 1,68 | 1,73 | 0,67% | 2.900,00 |
| 05.11.2025 | 1,72 | 1,73 | 1,69 | 1,72 | -0,40% | - |
| 04.11.2025 | 1,73 | 1,75 | 1,73 | 1,73 | -2,97% | - |
| 03.11.2025 | 1,81 | 1,81 | 1,77 | 1,78 | -0,81% | 45,00 |
| 31.10.2025 | 1,83 | 1,83 | 1,79 | 1,80 | -0,72% | - |
| 30.10.2025 | 1,84 | 1,84 | 1,80 | 1,81 | -0,98% | 90,00 |
| 29.10.2025 | 1,77 | 1,84 | 1,77 | 1,83 | 2,96% | 2.350,00 |
| 28.10.2025 | 1,81 | 1,81 | 1,76 | 1,78 | -2,74% | - |
| 27.10.2025 | 1,83 | 1,83 | 1,78 | 1,83 | 0,47% | - |
| 24.10.2025 | 1,78 | 1,82 | 1,78 | 1,82 | 2,22% | - |
| 23.10.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 1,31% | 3.999,00 |
| 22.10.2025 | 1,83 | 1,83 | 1,74 | 1,75 | -2,85% | 32.672,00 |
| 21.10.2025 | 1,75 | 1,86 | 1,75 | 1,81 | 2,94% | 5.000,00 |
| 20.10.2025 | 1,75 | 1,78 | 1,72 | 1,75 | -1,24% | 12.394,00 |
| 17.10.2025 | 1,78 | 1,79 | 1,78 | 1,78 | 0,45% | - |
| 16.10.2025 | 1,79 | 1,79 | 1,76 | 1,77 | -1,72% | 5.643,00 |
| 15.10.2025 | 1,79 | 1,82 | 1,78 | 1,80 | 3,12% | - |
| 14.10.2025 | 1,76 | 1,77 | 1,74 | 1,75 | 0,20% | - |
| 13.10.2025 | 1,76 | 1,76 | 1,71 | 1,74 | -2,08% | - |
| 10.10.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -1,55% | - |
| 09.10.2025 | 1,74 | 1,81 | 1,72 | 1,81 | 6,05% | - |
| 08.10.2025 | 1,69 | 1,71 | 1,68 | 1,70 | 1,25% | 1.000,00 |
| 07.10.2025 | 1,63 | 1,70 | 1,63 | 1,68 | 2,78% | 6.500,00 |
| 06.10.2025 | 1,65 | 1,65 | 1,58 | 1,64 | 0,55% | - |
| 03.10.2025 | 1,57 | 1,64 | 1,57 | 1,63 | 4,06% | - |
| 02.10.2025 | 1,56 | 1,57 | 1,56 | 1,56 | 0,26% | - |
| 01.10.2025 | 1,54 | 1,57 | 1,53 | 1,56 | 1,27% | - |
| 30.09.2025 | 1,51 | 1,55 | 1,51 | 1,54 | 3,60% | - |
| 29.09.2025 | 1,51 | 1,51 | 1,49 | 1,49 | 0,00% | - |
| 26.09.2025 | 1,49 | 1,50 | 1,48 | 1,49 | -1,13% | 212,00 |
| 25.09.2025 | 1,46 | 1,51 | 1,46 | 1,50 | 3,72% | - |
| 24.09.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -0,89% | - |
| 23.09.2025 | 1,48 | 1,48 | 1,45 | 1,46 | -0,68% | 400,00 |
| 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% | - |