9,975€
2,84%
Echtzeit-Aktienkurs Sibanye Stillwater Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Sibanye Stillwater Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 10,00 | 10,15 | 9,50 | 9,95 | 1,53% | 7.200,00 |
| 26.03.2026 | 10,00 | 10,10 | 9,58 | 9,80 | -4,39% | 26.000,00 |
| 25.03.2026 | 10,20 | 10,65 | 10,05 | 10,25 | 0,49% | - |
| 24.03.2026 | 9,88 | 10,35 | 9,40 | 10,20 | 4,88% | 45.400,00 |
| 23.03.2026 | 9,05 | 9,90 | 8,70 | 9,73 | 0,00% | 45.780,00 |
| 20.03.2026 | 9,83 | 10,20 | 9,58 | 9,73 | -3,47% | 41.900,00 |
| 19.03.2026 | 10,70 | 10,75 | 9,23 | 10,08 | -6,28% | 66.700,00 |
| 18.03.2026 | 11,60 | 11,60 | 10,55 | 10,75 | -7,73% | 3.650,00 |
| 17.03.2026 | 11,65 | 11,85 | 11,45 | 11,65 | 0,00% | - |
| 16.03.2026 | 11,15 | 11,75 | 11,05 | 11,65 | 5,91% | - |
| 13.03.2026 | 11,90 | 11,90 | 10,95 | 11,00 | -7,17% | 48.263,00 |
| 12.03.2026 | 11,80 | 12,50 | 11,75 | 11,85 | -0,84% | - |
| 11.03.2026 | 12,30 | 12,45 | 11,50 | 11,95 | -3,24% | 22.337,00 |
| 10.03.2026 | 12,50 | 12,75 | 12,25 | 12,35 | -0,80% | 9.990,00 |
| 09.03.2026 | 12,05 | 12,45 | 11,40 | 12,45 | 1,63% | 25.400,00 |
| 06.03.2026 | 12,35 | 12,50 | 11,75 | 12,25 | 0,00% | - |
| 05.03.2026 | 13,05 | 13,15 | 11,95 | 12,25 | -5,41% | 882,00 |
| 04.03.2026 | 13,10 | 13,35 | 12,70 | 12,95 | 0,78% | - |
| 03.03.2026 | 13,95 | 13,95 | 12,10 | 12,85 | -11,68% | 18.440,00 |
| 02.03.2026 | 15,55 | 15,85 | 14,00 | 14,55 | -3,00% | 30.500,00 |
| 27.02.2026 | 14,35 | 15,05 | 14,30 | 15,00 | 3,81% | 16.300,00 |
| 26.02.2026 | 14,35 | 14,45 | 13,80 | 14,45 | 1,40% | - |
| 25.02.2026 | 13,75 | 14,50 | 13,75 | 14,25 | 4,40% | 16.706,00 |
| 24.02.2026 | 13,55 | 13,95 | 13,30 | 13,65 | -0,73% | 45.790,00 |
| 23.02.2026 | 13,75 | 13,95 | 13,45 | 13,75 | 1,85% | 44.000,00 |
| 20.02.2026 | 13,10 | 13,55 | 12,60 | 13,50 | 3,45% | 13.125,00 |
| 19.02.2026 | 13,60 | 13,65 | 12,65 | 13,05 | -3,33% | 61.200,00 |
| 18.02.2026 | 13,75 | 13,90 | 12,65 | 13,50 | -0,37% | - |
| 17.02.2026 | 13,80 | 13,95 | 13,25 | 13,55 | -2,52% | 20.500,00 |
| 16.02.2026 | 14,40 | 14,45 | 13,90 | 13,90 | -4,14% | 5.800,00 |
| 13.02.2026 | 13,75 | 14,70 | 13,45 | 14,50 | 7,41% | 8.211,00 |
| 12.02.2026 | 14,70 | 14,95 | 13,50 | 13,50 | -8,16% | - |
| 11.02.2026 | 14,20 | 15,00 | 14,15 | 14,70 | 3,16% | 4.806,00 |
| 10.02.2026 | 14,05 | 14,30 | 13,90 | 14,25 | 0,00% | - |
| 09.02.2026 | 14,25 | 14,35 | 13,50 | 14,25 | 2,52% | 308,00 |
| 06.02.2026 | 12,75 | 14,00 | 12,70 | 13,90 | 6,92% | 1.015,00 |
| 05.02.2026 | 14,30 | 14,60 | 13,00 | 13,00 | -9,72% | 49.260,00 |
| 04.02.2026 | 14,95 | 15,35 | 13,90 | 14,40 | -1,37% | - |
| 03.02.2026 | 14,85 | 15,10 | 14,25 | 14,60 | 3,18% | 1.350,00 |
| 02.02.2026 | 12,85 | 14,60 | 12,70 | 14,15 | -0,70% | 18.599,00 |
| 30.01.2026 | 15,80 | 16,00 | 13,95 | 14,25 | -14,41% | 8.236,00 |
| 29.01.2026 | 17,95 | 18,05 | 16,20 | 16,65 | -5,93% | 16.240,00 |
| 28.01.2026 | 17,10 | 17,70 | 16,70 | 17,70 | 6,95% | 5.581,00 |
| 27.01.2026 | 16,55 | 16,90 | 15,90 | 16,55 | 0,91% | 48.884,00 |
| 26.01.2026 | 16,90 | 17,50 | 16,30 | 16,40 | -0,30% | 24.532,00 |
| 23.01.2026 | 15,90 | 16,60 | 15,45 | 16,45 | 6,13% | 8.690,00 |
| 22.01.2026 | 14,75 | 15,80 | 14,75 | 15,50 | 4,38% | 15.612,00 |
| 21.01.2026 | 14,95 | 15,20 | 14,60 | 14,85 | 1,37% | 20.000,00 |
| 20.01.2026 | 14,95 | 14,95 | 14,35 | 14,65 | -1,35% | 4.511,00 |
| 19.01.2026 | 14,65 | 14,95 | 14,45 | 14,85 | 2,77% | 20.671,00 |
| 16.01.2026 | 14,85 | 14,90 | 14,00 | 14,45 | -3,02% | 10.962,00 |
| 15.01.2026 | 14,80 | 15,15 | 14,60 | 14,90 | -0,67% | 500,00 |
| 14.01.2026 | 15,05 | 15,55 | 14,60 | 15,00 | 1,69% | 28.975,00 |
| 13.01.2026 | 14,25 | 15,10 | 14,15 | 14,75 | 2,08% | 22.600,00 |
| 12.01.2026 | 13,65 | 14,60 | 13,65 | 14,45 | 7,43% | 14.776,00 |
| 09.01.2026 | 13,15 | 13,75 | 12,90 | 13,45 | 2,28% | 24.600,00 |
| 08.01.2026 | 13,55 | 13,55 | 12,50 | 13,15 | -3,66% | 47.295,00 |
| 07.01.2026 | 13,35 | 13,65 | 13,15 | 13,65 | -1,44% | 4.600,00 |
| 06.01.2026 | 13,05 | 14,00 | 13,00 | 13,85 | 6,95% | - |
| 05.01.2026 | 12,75 | 13,35 | 12,75 | 12,95 | 6,58% | 22.524,00 |
| 02.01.2026 | 12,20 | 12,85 | 11,85 | 12,15 | -4,71% | 21.098,00 |
| 30.12.2025 | 12,45 | 12,75 | 12,45 | 12,75 | -1,16% | - |
| 29.12.2025 | 13,05 | 13,15 | 11,95 | 12,90 | -0,77% | 80,00 |
| 23.12.2025 | 13,05 | 13,20 | 12,75 | 13,00 | 2,36% | 505,00 |
| 22.12.2025 | 12,45 | 13,05 | 12,45 | 12,70 | 5,83% | 2.100,00 |
| 19.12.2025 | 11,85 | 12,05 | 11,85 | 12,00 | -0,41% | - |
| 18.12.2025 | 11,95 | 12,05 | 11,85 | 12,05 | 3,88% | - |
| 17.12.2025 | 12,10 | 12,25 | 11,60 | 11,60 | 1,75% | - |
| 16.12.2025 | 11,50 | 11,85 | 11,40 | 11,40 | -1,72% | 2.483,00 |
| 15.12.2025 | 11,85 | 11,95 | 11,25 | 11,60 | 1,75% | - |
| 12.12.2025 | 11,25 | 11,40 | 11,05 | 11,40 | 2,70% | - |
| 11.12.2025 | 10,75 | 11,15 | 10,75 | 11,10 | 3,74% | - |
| 10.12.2025 | 10,80 | 11,00 | 10,50 | 10,70 | 0,00% | - |
| 09.12.2025 | 10,85 | 10,95 | 10,45 | 10,70 | 0,00% | - |
| 08.12.2025 | 10,60 | 10,90 | 10,60 | 10,70 | 1,42% | - |
| 05.12.2025 | 10,70 | 11,00 | 10,55 | 10,55 | 3,43% | - |
| 04.12.2025 | 10,85 | 10,85 | 10,20 | 10,20 | -4,23% | - |
| 03.12.2025 | 10,90 | 11,00 | 10,65 | 10,65 | -0,47% | - |
| 02.12.2025 | 11,15 | 11,30 | 10,65 | 10,70 | -4,89% | - |
| 01.12.2025 | 11,40 | 11,65 | 11,25 | 11,25 | -2,17% | - |
| 28.11.2025 | 10,70 | 11,60 | 10,65 | 11,50 | 11,65% | 5.000,00 |
| 27.11.2025 | 10,80 | 10,95 | 10,30 | 10,30 | -3,74% | - |
| 26.11.2025 | 10,45 | 10,85 | 10,30 | 10,70 | 4,90% | - |
| 25.11.2025 | 10,50 | 10,65 | 10,08 | 10,20 | -0,97% | - |
| 24.11.2025 | 9,88 | 10,50 | 9,85 | 10,30 | 8,42% | 550,00 |
| 21.11.2025 | 9,93 | 9,95 | 9,38 | 9,50 | -5,94% | - |
| 20.11.2025 | 10,25 | 10,65 | 9,63 | 10,10 | 2,02% | 2.212,00 |
| 19.11.2025 | 9,58 | 10,35 | 9,53 | 9,90 | 7,61% | - |
| 18.11.2025 | 9,38 | 9,63 | 9,08 | 9,20 | -4,17% | - |
| 17.11.2025 | 9,50 | 10,03 | 9,38 | 9,60 | -1,29% | - |
| 14.11.2025 | 9,73 | 9,85 | 9,40 | 9,73 | -0,51% | 500,00 |
| 13.11.2025 | 10,20 | 10,35 | 9,65 | 9,78 | -3,46% | - |
| 12.11.2025 | 10,00 | 10,15 | 9,78 | 10,13 | 2,02% | - |
| 11.11.2025 | 9,95 | 10,03 | 9,63 | 9,93 | 1,53% | - |
| 10.11.2025 | 9,48 | 9,95 | 9,48 | 9,78 | 7,42% | - |
| 07.11.2025 | 9,28 | 9,38 | 8,93 | 9,10 | 0,55% | - |
| 06.11.2025 | 8,73 | 9,58 | 8,70 | 9,05 | 5,23% | 8.652,00 |
| 05.11.2025 | 8,83 | 9,00 | 8,53 | 8,60 | 2,38% | - |
| 04.11.2025 | 9,05 | 9,08 | 8,40 | 8,40 | -6,93% | - |
| 03.11.2025 | 9,35 | 9,45 | 8,98 | 9,03 | -1,10% | - |