2,797€
0,54%
Echtzeit-Aktienkurs South32 Ltd.
Bid:
Ask:
Aktienkurse zur South32 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 2,80 | 2,83 | 2,75 | 2,81 | 0,92% | - |
| 30.07.2026 | 2,73 | 2,79 | 2,73 | 2,78 | -0,38% | 37,00 |
| 29.07.2026 | 2,76 | 2,80 | 2,76 | 2,79 | 0,98% | - |
| 28.07.2026 | 2,76 | 2,77 | 2,73 | 2,77 | 2,65% | - |
| 27.07.2026 | 2,76 | 2,77 | 2,67 | 2,69 | -1,62% | - |
| 24.07.2026 | 2,77 | 2,80 | 2,72 | 2,74 | -1,86% | 2.000,00 |
| 23.07.2026 | 2,86 | 2,86 | 2,79 | 2,79 | 0,90% | - |
| 22.07.2026 | 2,79 | 2,79 | 2,74 | 2,77 | 4,60% | 2.000,00 |
| 21.07.2026 | 2,65 | 2,66 | 2,62 | 2,64 | 6,27% | - |
| 20.07.2026 | 2,40 | 2,51 | 2,40 | 2,49 | 4,06% | - |
| 17.07.2026 | 2,39 | 2,42 | 2,38 | 2,39 | -2,86% | - |
| 16.07.2026 | 2,47 | 2,47 | 2,46 | 2,46 | -1,07% | - |
| 15.07.2026 | 2,49 | 2,50 | 2,46 | 2,49 | 0,57% | - |
| 14.07.2026 | 2,45 | 2,48 | 2,43 | 2,47 | 1,75% | - |
| 13.07.2026 | 2,42 | 2,46 | 2,39 | 2,43 | -0,82% | - |
| 10.07.2026 | 2,46 | 2,48 | 2,42 | 2,45 | 4,94% | - |
| 09.07.2026 | 2,31 | 2,38 | 2,31 | 2,34 | -1,99% | - |
| 08.07.2026 | 2,39 | 2,54 | 2,37 | 2,38 | -2,26% | - |
| 07.07.2026 | 2,44 | 2,47 | 2,43 | 2,44 | -3,71% | 1.000,00 |
| 06.07.2026 | 2,52 | 2,54 | 2,51 | 2,53 | 0,94% | - |
| 03.07.2026 | 2,54 | 2,56 | 2,49 | 2,51 | -1,14% | - |
| 02.07.2026 | 2,56 | 2,58 | 2,50 | 2,54 | -2,33% | - |
| 01.07.2026 | 2,59 | 2,61 | 2,54 | 2,60 | 9,76% | 500,00 |
| 30.06.2026 | 2,36 | 2,39 | 2,35 | 2,37 | -0,11% | - |
| 29.06.2026 | 2,38 | 2,41 | 2,35 | 2,37 | -0,06% | 62,00 |
| 26.06.2026 | 2,36 | 2,42 | 2,36 | 2,37 | -0,63% | - |
| 25.06.2026 | 2,38 | 2,40 | 2,38 | 2,39 | -3,48% | - |
| 24.06.2026 | 2,43 | 2,48 | 2,43 | 2,47 | -1,98% | - |
| 23.06.2026 | 2,53 | 2,59 | 2,47 | 2,52 | -1,60% | - |
| 22.06.2026 | 2,53 | 2,61 | 2,53 | 2,56 | -0,35% | - |
| 19.06.2026 | 2,52 | 2,58 | 2,52 | 2,57 | -1,15% | 1.000,00 |
| 18.06.2026 | 2,60 | 2,65 | 2,60 | 2,60 | -3,25% | 4.000,00 |
| 17.06.2026 | 2,62 | 2,69 | 2,60 | 2,69 | 3,12% | - |
| 16.06.2026 | 2,62 | 2,63 | 2,56 | 2,61 | -4,61% | 480,00 |
| 15.06.2026 | 2,73 | 2,80 | 2,71 | 2,73 | -2,69% | 3.014,00 |
| 12.06.2026 | 2,75 | 2,82 | 2,71 | 2,81 | 5,72% | - |
| 11.06.2026 | 2,65 | 2,67 | 2,65 | 2,66 | -2,96% | - |
| 10.06.2026 | 2,70 | 2,75 | 2,70 | 2,74 | -2,07% | 6,00 |
| 09.06.2026 | 2,77 | 2,80 | 2,75 | 2,80 | -0,66% | 6,00 |
| 05.06.2026 | 2,85 | 2,89 | 2,81 | 2,82 | -3,05% | 250,00 |
| 04.06.2026 | 2,98 | 2,98 | 2,90 | 2,90 | -2,83% | - |
| 03.06.2026 | 3,03 | 3,05 | 2,98 | 2,99 | 1,20% | 1.347,00 |
| 02.06.2026 | 2,92 | 2,97 | 2,91 | 2,95 | 0,89% | 2.000,00 |
| 01.06.2026 | 2,93 | 2,95 | 2,89 | 2,93 | -0,41% | 200,00 |
| 29.05.2026 | 2,98 | 2,98 | 2,93 | 2,94 | 1,38% | 149,00 |
| 28.05.2026 | 2,84 | 2,91 | 2,83 | 2,90 | 0,03% | 29,00 |
| 27.05.2026 | 2,95 | 2,96 | 2,89 | 2,90 | 2,20% | 1.900,00 |
| 26.05.2026 | 2,83 | 2,85 | 2,81 | 2,84 | 5,55% | - |
| 25.05.2026 | 2,74 | 2,74 | 2,64 | 2,69 | 1,92% | - |
| 22.05.2026 | 2,65 | 2,67 | 2,62 | 2,64 | 3,76% | 200,00 |
| 21.05.2026 | 2,48 | 2,56 | 2,48 | 2,54 | 1,46% | - |
| 20.05.2026 | 2,47 | 2,52 | 2,43 | 2,50 | 3,56% | - |
| 19.05.2026 | 2,47 | 2,51 | 2,42 | 2,42 | -3,51% | 3.239,00 |
| 18.05.2026 | 2,66 | 2,66 | 2,48 | 2,51 | -2,66% | 2.000,00 |
| 15.05.2026 | 2,59 | 2,59 | 2,57 | 2,57 | -6,09% | - |
| 14.05.2026 | 2,73 | 2,77 | 2,72 | 2,74 | -1,01% | - |
| 13.05.2026 | 2,66 | 2,80 | 2,66 | 2,77 | 3,73% | 2.000,00 |
| 12.05.2026 | 2,67 | 2,69 | 2,62 | 2,67 | 1,46% | - |
| 11.05.2026 | 2,53 | 2,63 | 2,53 | 2,63 | 3,77% | - |
| 08.05.2026 | 2,56 | 2,59 | 2,52 | 2,54 | -2,80% | - |
| 07.05.2026 | 2,61 | 2,63 | 2,57 | 2,61 | 1,76% | 365,00 |
| 06.05.2026 | 2,57 | 2,60 | 2,49 | 2,56 | 3,18% | - |
| 05.05.2026 | 2,49 | 2,50 | 2,49 | 2,49 | -1,29% | - |
| 04.05.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 1,37% | - |
| 30.04.2026 | 2,43 | 2,51 | 2,43 | 2,48 | -4,61% | - |
| 29.04.2026 | 2,61 | 2,63 | 2,60 | 2,60 | -1,35% | - |
| 28.04.2026 | 2,65 | 2,65 | 2,64 | 2,64 | -1,25% | - |
| 27.04.2026 | 2,67 | 2,69 | 2,64 | 2,67 | 1,98% | - |
| 24.04.2026 | 2,64 | 2,66 | 2,59 | 2,62 | -0,89% | - |
| 23.04.2026 | 2,66 | 2,68 | 2,56 | 2,64 | -3,26% | - |
| 22.04.2026 | 2,74 | 2,74 | 2,73 | 2,73 | 1,94% | - |
| 21.04.2026 | 2,67 | 2,69 | 2,65 | 2,68 | 0,83% | - |
| 20.04.2026 | 2,65 | 2,69 | 2,64 | 2,66 | -4,61% | - |
| 17.04.2026 | 2,76 | 2,81 | 2,75 | 2,79 | 0,09% | 2.250,00 |
| 16.04.2026 | 2,82 | 2,84 | 2,77 | 2,79 | -1,50% | - |
| 15.04.2026 | 2,79 | 2,84 | 2,79 | 2,83 | -0,14% | - |
| 14.04.2026 | 2,82 | 2,85 | 2,79 | 2,83 | 2,20% | - |
| 13.04.2026 | 2,75 | 2,79 | 2,75 | 2,77 | -0,22% | - |
| 10.04.2026 | 2,79 | 2,80 | 2,77 | 2,78 | 1,50% | - |
| 09.04.2026 | 2,74 | 2,76 | 2,71 | 2,74 | -1,16% | - |
| 08.04.2026 | 2,77 | 2,79 | 2,70 | 2,77 | 1,26% | - |
| 07.04.2026 | 2,73 | 2,81 | 2,66 | 2,73 | 3,31% | - |
| 02.04.2026 | 2,66 | 2,67 | 2,61 | 2,65 | -1,42% | - |
| 01.04.2026 | 2,68 | 2,70 | 2,59 | 2,68 | 3,43% | 900,00 |
| 31.03.2026 | 2,56 | 2,61 | 2,55 | 2,59 | -1,03% | 32,00 |
| 30.03.2026 | 2,37 | 2,63 | 2,37 | 2,62 | 10,47% | 1.923,00 |
| 27.03.2026 | 2,41 | 2,43 | 2,36 | 2,37 | -1,94% | 700,00 |
| 26.03.2026 | 2,45 | 2,48 | 2,40 | 2,42 | -3,64% | - |
| 25.03.2026 | 2,47 | 2,52 | 2,43 | 2,51 | 3,48% | - |
| 24.03.2026 | 2,37 | 2,43 | 2,36 | 2,43 | 5,38% | - |
| 23.03.2026 | 2,32 | 2,33 | 2,18 | 2,30 | -5,15% | 2.900,00 |
| 20.03.2026 | 2,42 | 2,47 | 2,42 | 2,43 | -3,21% | - |
| 19.03.2026 | 2,48 | 2,52 | 2,48 | 2,51 | -2,60% | - |
| 18.03.2026 | 2,57 | 2,58 | 2,57 | 2,58 | -0,35% | - |
| 17.03.2026 | 2,58 | 2,61 | 2,57 | 2,58 | 1,12% | - |
| 16.03.2026 | 2,56 | 2,59 | 2,54 | 2,56 | -5,39% | 2.600,00 |
| 13.03.2026 | 2,71 | 2,72 | 2,65 | 2,70 | 0,48% | - |
| 12.03.2026 | 2,68 | 2,70 | 2,64 | 2,69 | 0,32% | 1.000,00 |
| 11.03.2026 | 2,69 | 2,70 | 2,66 | 2,68 | 1,77% | - |
| 10.03.2026 | 2,59 | 2,70 | 2,57 | 2,63 | 1,70% | - |