8,250€
-6,25%
Echtzeit-Aktienkurs Sibanye Stillwater Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Sibanye Stillwater Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 9,05 | 9,05 | 8,35 | 8,48 | -4,24% | - |
| 17.06.2026 | 9,18 | 9,35 | 8,85 | 8,85 | -4,58% | - |
| 16.06.2026 | 9,23 | 9,48 | 9,15 | 9,28 | 0,27% | - |
| 15.06.2026 | 8,65 | 9,53 | 8,65 | 9,25 | 8,50% | 59.000,00 |
| 12.06.2026 | 8,50 | 8,60 | 8,28 | 8,53 | 1,79% | 44.000,00 |
| 11.06.2026 | 7,85 | 8,43 | 7,75 | 8,38 | 3,40% | - |
| 10.06.2026 | 8,20 | 8,20 | 7,45 | 8,10 | -0,61% | 11.032,00 |
| 09.06.2026 | 8,50 | 8,60 | 8,00 | 8,15 | -3,26% | 4.475,00 |
| 08.06.2026 | 8,73 | 8,75 | 8,40 | 8,43 | -4,26% | 22.750,00 |
| 05.06.2026 | 9,50 | 9,58 | 8,75 | 8,80 | -8,33% | 7.485,00 |
| 04.06.2026 | 9,65 | 9,85 | 9,55 | 9,60 | -0,26% | 6.551,00 |
| 03.06.2026 | 10,10 | 10,10 | 9,60 | 9,63 | -5,17% | 12.690,00 |
| 02.06.2026 | 10,20 | 10,45 | 10,05 | 10,15 | 0,00% | 1.700,00 |
| 01.06.2026 | 10,20 | 10,35 | 9,75 | 10,15 | -0,98% | - |
| 29.05.2026 | 10,60 | 10,65 | 10,25 | 10,25 | -2,84% | 14.310,00 |
| 28.05.2026 | 10,00 | 10,65 | 9,98 | 10,55 | 3,94% | 15.530,00 |
| 27.05.2026 | 10,40 | 10,50 | 10,03 | 10,15 | -2,87% | - |
| 26.05.2026 | 10,35 | 10,50 | 10,03 | 10,45 | -1,42% | 3.500,00 |
| 25.05.2026 | 10,10 | 10,60 | 10,10 | 10,60 | 7,61% | 6.450,00 |
| 22.05.2026 | 9,98 | 10,08 | 9,68 | 9,85 | -1,99% | - |
| 21.05.2026 | 10,10 | 10,25 | 9,78 | 10,05 | -0,99% | - |
| 20.05.2026 | 9,80 | 10,25 | 9,78 | 10,15 | 3,31% | - |
| 19.05.2026 | 10,30 | 10,50 | 9,70 | 9,83 | -4,15% | 428,00 |
| 18.05.2026 | 10,40 | 10,65 | 10,20 | 10,25 | -2,84% | 17.940,00 |
| 15.05.2026 | 10,95 | 11,00 | 10,35 | 10,55 | -6,22% | - |
| 14.05.2026 | 11,60 | 11,80 | 11,15 | 11,25 | -3,43% | - |
| 13.05.2026 | 11,45 | 11,85 | 11,25 | 11,65 | 1,30% | 3.600,00 |
| 12.05.2026 | 11,50 | 11,55 | 11,00 | 11,50 | -2,13% | 20.000,00 |
| 11.05.2026 | 11,10 | 11,80 | 10,85 | 11,75 | 3,52% | - |
| 08.05.2026 | 11,30 | 11,55 | 11,05 | 11,35 | 0,89% | - |
| 07.05.2026 | 11,45 | 12,00 | 11,20 | 11,25 | -1,32% | 25.000,00 |
| 06.05.2026 | 10,50 | 11,55 | 10,40 | 11,40 | 13,43% | - |
| 05.05.2026 | 10,10 | 10,50 | 10,05 | 10,05 | 0,00% | - |
| 04.05.2026 | 10,30 | 10,40 | 9,98 | 10,05 | -1,95% | - |
| 30.04.2026 | 9,90 | 10,35 | 9,85 | 10,25 | 4,33% | 24.500,00 |
| 29.04.2026 | 10,20 | 10,40 | 9,75 | 9,83 | -3,20% | - |
| 28.04.2026 | 10,50 | 10,55 | 10,03 | 10,15 | -4,69% | - |
| 27.04.2026 | 10,85 | 11,00 | 10,45 | 10,65 | -1,39% | - |
| 24.04.2026 | 10,80 | 11,05 | 10,50 | 10,80 | -0,46% | - |
| 23.04.2026 | 10,95 | 11,10 | 10,55 | 10,85 | -1,81% | 15.938,00 |
| 22.04.2026 | 11,25 | 11,30 | 10,90 | 11,05 | 1,84% | 1.260,00 |
| 21.04.2026 | 11,35 | 11,45 | 10,85 | 10,85 | -5,24% | 14.930,00 |
| 20.04.2026 | 11,55 | 11,65 | 11,25 | 11,45 | -2,55% | 462,00 |
| 17.04.2026 | 11,20 | 12,00 | 11,05 | 11,75 | 5,86% | 22.275,00 |
| 16.04.2026 | 11,25 | 11,50 | 11,05 | 11,10 | -0,45% | 3.875,00 |
| 15.04.2026 | 11,30 | 11,45 | 11,15 | 11,15 | -1,76% | 52.312,00 |
| 14.04.2026 | 11,25 | 11,55 | 11,15 | 11,35 | 1,79% | 8.000,00 |
| 13.04.2026 | 10,95 | 11,20 | 10,65 | 11,15 | 2,29% | - |
| 10.04.2026 | 11,15 | 11,40 | 10,90 | 10,90 | -3,11% | - |
| 09.04.2026 | 11,30 | 11,35 | 10,90 | 11,25 | -0,88% | 38.600,00 |
| 08.04.2026 | 11,40 | 11,90 | 11,05 | 11,35 | 6,07% | 152.130,00 |
| 07.04.2026 | 10,60 | 10,80 | 10,25 | 10,70 | -1,38% | - |
| 02.04.2026 | 10,35 | 10,85 | 10,00 | 10,85 | 0,93% | - |
| 01.04.2026 | 10,45 | 10,95 | 10,45 | 10,75 | 0,94% | 78.340,00 |
| 31.03.2026 | 9,90 | 10,65 | 9,68 | 10,65 | 9,79% | 165.500,00 |
| 30.03.2026 | 9,60 | 10,25 | 9,60 | 9,70 | -2,27% | 78.524,00 |
| 27.03.2026 | 10,00 | 10,15 | 9,50 | 9,93 | 1,28% | 20.000,00 |
| 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 |