14,096€
3,22%
Echtzeit-Aktienkurs Sandfire Resources NL
Bid:
Ask:
Aktienkurse zur Sandfire Resources NL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2026 | 13,95 | 14,07 | 13,92 | 14,02 | 2,66% | 600,00 |
| 24.08.2026 | 13,76 | 13,78 | 13,65 | 13,66 | 1,95% | - |
| 21.08.2026 | 13,14 | 13,40 | 13,14 | 13,40 | 1,89% | - |
| 20.08.2026 | 13,12 | 13,16 | 13,11 | 13,15 | 3,25% | - |
| 19.08.2026 | 12,71 | 12,76 | 12,71 | 12,73 | -0,19% | - |
| 18.08.2026 | 12,78 | 12,81 | 12,76 | 12,76 | -2,39% | - |
| 17.08.2026 | 13,02 | 13,11 | 13,02 | 13,07 | 2,77% | - |
| 14.08.2026 | 12,66 | 12,72 | 12,65 | 12,72 | -1,30% | - |
| 13.08.2026 | 12,91 | 12,96 | 12,88 | 12,88 | -2,67% | - |
| 12.08.2026 | 13,23 | 13,27 | 13,22 | 13,24 | 1,34% | - |
| 11.08.2026 | 12,98 | 13,16 | 12,98 | 13,06 | 0,79% | - |
| 10.08.2026 | 12,86 | 12,99 | 12,86 | 12,96 | 0,68% | - |
| 07.08.2026 | 12,83 | 12,89 | 12,82 | 12,87 | 0,72% | - |
| 06.08.2026 | 12,51 | 12,81 | 12,51 | 12,78 | 2,25% | - |
| 05.08.2026 | 12,44 | 12,53 | 12,44 | 12,50 | 3,14% | 600,00 |
| 04.08.2026 | 12,09 | 12,12 | 12,09 | 12,12 | 4,46% | - |
| 03.08.2026 | 11,59 | 11,66 | 11,56 | 11,60 | -0,21% | - |
| 31.07.2026 | 11,70 | 11,70 | 11,61 | 11,63 | 2,96% | - |
| 30.07.2026 | 11,36 | 11,36 | 11,28 | 11,29 | -0,95% | - |
| 29.07.2026 | 11,30 | 11,45 | 11,30 | 11,40 | 0,84% | - |
| 28.07.2026 | 11,32 | 11,35 | 11,29 | 11,30 | -4,37% | - |
| 27.07.2026 | 11,77 | 11,84 | 11,76 | 11,82 | 3,53% | - |
| 24.07.2026 | 11,36 | 11,48 | 11,36 | 11,42 | -3,76% | - |
| 23.07.2026 | 11,96 | 11,97 | 11,82 | 11,86 | 3,04% | - |
| 22.07.2026 | 11,64 | 11,66 | 11,50 | 11,51 | 3,33% | 1.700,00 |
| 21.07.2026 | 11,12 | 11,15 | 11,05 | 11,14 | 2,55% | - |
| 20.07.2026 | 10,92 | 10,96 | 10,87 | 10,87 | 1,57% | - |
| 17.07.2026 | 10,85 | 10,89 | 10,69 | 10,70 | -5,66% | - |
| 16.07.2026 | 11,40 | 11,41 | 11,33 | 11,34 | -2,06% | - |
| 15.07.2026 | 11,51 | 11,59 | 11,48 | 11,58 | 1,53% | - |
| 14.07.2026 | 11,37 | 11,43 | 11,37 | 11,41 | 1,24% | - |
| 13.07.2026 | 11,19 | 11,29 | 11,19 | 11,27 | -1,73% | - |
| 10.07.2026 | 11,51 | 11,51 | 11,44 | 11,46 | 4,11% | - |
| 09.07.2026 | 10,94 | 11,02 | 10,88 | 11,01 | 0,00% | - |
| 08.07.2026 | 10,99 | 11,18 | 10,95 | 11,01 | -2,54% | - |
| 07.07.2026 | 11,25 | 11,33 | 11,18 | 11,30 | -3,01% | - |
| 06.07.2026 | 11,64 | 11,66 | 11,60 | 11,65 | -0,62% | - |
| 03.07.2026 | 11,80 | 11,81 | 11,71 | 11,72 | 4,00% | - |
| 02.07.2026 | 11,38 | 11,38 | 11,26 | 11,27 | -4,31% | - |
| 01.07.2026 | 11,79 | 11,80 | 11,73 | 11,78 | 1,89% | - |
| 30.06.2026 | 11,63 | 11,67 | 11,56 | 11,56 | 0,36% | - |
| 29.06.2026 | 11,46 | 11,57 | 11,43 | 11,52 | 1,23% | - |
| 26.06.2026 | 11,42 | 11,48 | 11,38 | 11,38 | -1,34% | - |
| 25.06.2026 | 11,65 | 11,67 | 11,52 | 11,53 | -3,39% | - |
| 24.06.2026 | 11,83 | 12,04 | 11,83 | 11,94 | -1,91% | - |
| 23.06.2026 | 12,26 | 12,33 | 12,16 | 12,17 | -4,02% | - |
| 22.06.2026 | 12,65 | 12,73 | 12,65 | 12,68 | 0,49% | - |
| 19.06.2026 | 12,49 | 12,65 | 12,47 | 12,62 | -1,78% | - |
| 18.06.2026 | 12,89 | 12,97 | 12,84 | 12,84 | -1,88% | - |
| 17.06.2026 | 13,10 | 13,15 | 13,07 | 13,09 | 2,69% | - |
| 16.06.2026 | 12,76 | 12,78 | 12,73 | 12,75 | 0,34% | - |
| 15.06.2026 | 12,66 | 12,75 | 12,65 | 12,70 | 5,30% | - |
| 12.06.2026 | 12,12 | 12,14 | 12,04 | 12,06 | 7,99% | - |
| 11.06.2026 | 11,13 | 11,20 | 11,11 | 11,17 | 0,60% | - |
| 10.06.2026 | 11,05 | 11,11 | 11,02 | 11,10 | -3,29% | - |
| 09.06.2026 | 11,46 | 11,51 | 11,45 | 11,48 | -2,87% | - |
| 05.06.2026 | 11,88 | 11,89 | 11,80 | 11,82 | -1,52% | - |
| 04.06.2026 | 12,38 | 12,38 | 12,00 | 12,00 | -4,14% | - |
| 03.06.2026 | 12,55 | 12,60 | 12,52 | 12,52 | 1,52% | - |
| 02.06.2026 | 12,25 | 12,35 | 12,22 | 12,33 | 4,04% | - |
| 01.06.2026 | 11,96 | 12,04 | 11,84 | 11,86 | -1,54% | 1.600,00 |
| 29.05.2026 | 12,07 | 12,14 | 12,04 | 12,04 | 4,21% | - |
| 28.05.2026 | 11,41 | 11,61 | 11,40 | 11,56 | -4,69% | - |
| 27.05.2026 | 12,14 | 12,19 | 12,12 | 12,12 | 1,34% | - |
| 26.05.2026 | 11,90 | 12,01 | 11,90 | 11,96 | 1,83% | 1.200,00 |
| 25.05.2026 | 11,81 | 11,81 | 11,69 | 11,75 | 2,17% | - |
| 22.05.2026 | 11,51 | 11,53 | 11,46 | 11,50 | 3,23% | - |
| 21.05.2026 | 10,84 | 11,16 | 10,84 | 11,14 | 3,31% | 2.000,00 |
| 20.05.2026 | 10,68 | 10,78 | 10,68 | 10,78 | -2,50% | - |
| 19.05.2026 | 11,02 | 11,06 | 10,94 | 11,06 | 0,15% | - |
| 18.05.2026 | 11,17 | 11,19 | 10,97 | 11,04 | -5,08% | - |
| 15.05.2026 | 11,73 | 11,73 | 11,62 | 11,63 | -4,68% | - |
| 14.05.2026 | 12,17 | 12,21 | 12,16 | 12,21 | -1,13% | - |
| 13.05.2026 | 12,35 | 12,37 | 12,29 | 12,35 | 5,74% | - |
| 12.05.2026 | 11,73 | 11,74 | 11,67 | 11,68 | 2,03% | - |
| 11.05.2026 | 11,07 | 11,52 | 11,07 | 11,44 | 3,19% | - |
| 08.05.2026 | 10,85 | 11,10 | 10,84 | 11,09 | 1,41% | - |
| 07.05.2026 | 11,04 | 11,08 | 10,93 | 10,94 | 5,80% | 2.000,00 |
| 06.05.2026 | 10,36 | 10,36 | 10,32 | 10,34 | 1,88% | - |
| 05.05.2026 | 10,34 | 10,34 | 10,14 | 10,15 | -1,71% | - |
| 04.05.2026 | 10,39 | 10,39 | 10,30 | 10,32 | 3,57% | - |
| 30.04.2026 | 10,01 | 10,05 | 9,96 | 9,97 | -1,53% | - |
| 29.04.2026 | 10,19 | 10,19 | 10,12 | 10,12 | -0,56% | - |
| 28.04.2026 | 10,29 | 10,32 | 10,15 | 10,18 | -3,21% | - |
| 27.04.2026 | 10,56 | 10,56 | 10,49 | 10,52 | 0,88% | 28,00 |
| 24.04.2026 | 10,42 | 10,44 | 10,32 | 10,42 | -0,88% | - |
| 23.04.2026 | 10,48 | 10,59 | 10,48 | 10,52 | -2,69% | - |
| 22.04.2026 | 10,83 | 10,90 | 10,79 | 10,81 | -0,84% | 2.000,00 |
| 21.04.2026 | 10,87 | 10,92 | 10,87 | 10,90 | -1,83% | - |
| 20.04.2026 | 11,11 | 11,13 | 11,09 | 11,10 | 0,12% | - |
| 17.04.2026 | 11,03 | 11,11 | 11,01 | 11,09 | 0,76% | - |
| 16.04.2026 | 10,97 | 11,01 | 10,94 | 11,01 | 0,17% | - |
| 15.04.2026 | 10,98 | 11,01 | 10,93 | 10,99 | 3,14% | - |
| 14.04.2026 | 10,53 | 10,67 | 10,53 | 10,65 | 4,57% | - |
| 13.04.2026 | 10,08 | 10,19 | 10,08 | 10,19 | -2,97% | - |
| 10.04.2026 | 10,47 | 10,54 | 10,47 | 10,50 | 0,72% | - |
| 09.04.2026 | 10,42 | 10,45 | 10,38 | 10,42 | -4,88% | - |
| 08.04.2026 | 11,01 | 11,04 | 10,94 | 10,96 | 10,95% | - |
| 07.04.2026 | 9,86 | 9,91 | 9,85 | 9,88 | 1,56% | - |
| 02.04.2026 | 10,08 | 10,08 | 9,68 | 9,73 | -2,75% | - |