2,750€
3,38%
Echtzeit-Aktienkurs Sibanye Stillwater Ltd.
Bid:
Ask:
Aktienkurse zur Sibanye Stillwater Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 2,60 | 2,74 | 2,49 | 2,74 | 2,05% | 100.107,00 |
| 01.04.2026 | 2,67 | 2,75 | 2,66 | 2,69 | -1,83% | 10.308,00 |
| 31.03.2026 | 2,50 | 2,74 | 2,46 | 2,74 | 12,32% | 58.847,00 |
| 30.03.2026 | 2,44 | 2,55 | 2,43 | 2,44 | -1,02% | 81.577,00 |
| 27.03.2026 | 2,47 | 2,56 | 2,35 | 2,46 | -0,61% | 102.615,00 |
| 26.03.2026 | 2,52 | 2,52 | 2,40 | 2,48 | -1,39% | 55.300,00 |
| 25.03.2026 | 2,54 | 2,65 | 2,51 | 2,51 | -1,18% | 53.600,00 |
| 24.03.2026 | 2,41 | 2,54 | 2,32 | 2,54 | 4,53% | 174.600,00 |
| 23.03.2026 | 2,24 | 2,48 | 2,14 | 2,43 | 1,67% | 194.121,00 |
| 20.03.2026 | 2,47 | 2,54 | 2,36 | 2,39 | -1,65% | 110.591,00 |
| 19.03.2026 | 2,68 | 2,68 | 2,24 | 2,43 | -8,99% | 69.160,00 |
| 18.03.2026 | 2,82 | 2,93 | 2,56 | 2,67 | -7,45% | 69.677,00 |
| 17.03.2026 | 2,84 | 2,98 | 2,84 | 2,89 | 0,52% | 25.000,00 |
| 16.03.2026 | 2,76 | 2,93 | 2,72 | 2,87 | 4,94% | 150.774,00 |
| 13.03.2026 | 2,90 | 2,96 | 2,72 | 2,74 | -5,53% | 355.385,00 |
| 12.03.2026 | 2,98 | 3,10 | 2,88 | 2,90 | -3,34% | 130.670,00 |
| 11.03.2026 | 3,11 | 3,11 | 2,86 | 3,00 | -3,54% | 93.750,00 |
| 10.03.2026 | 3,12 | 3,17 | 3,06 | 3,11 | -0,96% | 230.835,00 |
| 09.03.2026 | 2,93 | 3,16 | 2,84 | 3,14 | 4,85% | 121.446,00 |
| 06.03.2026 | 3,07 | 3,13 | 2,88 | 2,99 | -1,97% | 117.363,00 |
| 05.03.2026 | 3,26 | 3,29 | 2,97 | 3,05 | -6,15% | 74.773,00 |
| 04.03.2026 | 3,24 | 3,33 | 3,16 | 3,25 | 0,00% | 62.580,00 |
| 03.03.2026 | 3,54 | 3,55 | 3,04 | 3,25 | -10,71% | 169.834,00 |
| 02.03.2026 | 3,78 | 3,94 | 3,50 | 3,64 | -2,02% | 153.729,00 |
| 27.02.2026 | 3,68 | 3,74 | 3,60 | 3,72 | 3,48% | 29.844,00 |
| 26.02.2026 | 3,52 | 3,61 | 3,46 | 3,59 | 2,43% | 86.517,00 |
| 25.02.2026 | 3,44 | 3,60 | 3,42 | 3,51 | 3,24% | 22.210,00 |
| 24.02.2026 | 3,45 | 3,46 | 3,34 | 3,40 | -2,16% | 16.540,00 |
| 23.02.2026 | 3,37 | 3,49 | 3,34 | 3,47 | 4,05% | 3.410,00 |
| 20.02.2026 | 3,30 | 3,35 | 3,21 | 3,34 | 2,14% | 140.300,00 |
| 19.02.2026 | 3,39 | 3,41 | 3,17 | 3,27 | -2,97% | 81.750,00 |
| 18.02.2026 | 3,39 | 3,50 | 3,17 | 3,37 | -0,30% | - |
| 17.02.2026 | 3,48 | 3,49 | 3,33 | 3,38 | -2,17% | 192.390,00 |
| 16.02.2026 | 3,57 | 3,62 | 3,44 | 3,45 | -3,63% | - |
| 13.02.2026 | 3,44 | 3,63 | 3,37 | 3,58 | 6,87% | - |
| 12.02.2026 | 3,71 | 3,73 | 3,35 | 3,35 | -9,46% | 120.450,00 |
| 11.02.2026 | 3,52 | 3,73 | 3,52 | 3,70 | 4,08% | 49.390,00 |
| 10.02.2026 | 3,55 | 3,58 | 3,48 | 3,56 | -1,11% | 53.982,00 |
| 09.02.2026 | 3,57 | 3,62 | 3,40 | 3,60 | 4,20% | 36.978,00 |
| 06.02.2026 | 3,36 | 3,50 | 3,28 | 3,45 | 7,48% | 114.071,00 |
| 05.02.2026 | 3,53 | 3,61 | 3,21 | 3,21 | -11,08% | 91.180,00 |
| 04.02.2026 | 3,76 | 3,86 | 3,49 | 3,61 | -0,82% | 46.628,00 |
| 03.02.2026 | 3,68 | 3,76 | 3,58 | 3,64 | 1,96% | 109.773,00 |
| 02.02.2026 | 3,25 | 3,64 | 3,11 | 3,57 | 0,28% | 147.868,00 |
| 30.01.2026 | 3,98 | 4,01 | 3,39 | 3,56 | -14,53% | 88.291,00 |
| 29.01.2026 | 4,51 | 4,51 | 4,07 | 4,17 | -3,59% | 56.423,00 |
| 28.01.2026 | 4,25 | 4,37 | 4,20 | 4,32 | 3,85% | 43.283,00 |
| 27.01.2026 | 4,17 | 4,21 | 3,99 | 4,16 | 2,21% | 144.499,00 |
| 26.01.2026 | 4,20 | 4,35 | 4,05 | 4,07 | 0,74% | 77.479,00 |
| 23.01.2026 | 3,95 | 4,11 | 3,89 | 4,04 | 4,94% | 212.358,00 |
| 22.01.2026 | 3,72 | 3,92 | 3,70 | 3,85 | 4,48% | 107.608,00 |
| 21.01.2026 | 3,73 | 3,78 | 3,68 | 3,69 | 0,41% | 44.184,00 |
| 20.01.2026 | 3,73 | 3,78 | 3,54 | 3,67 | -1,48% | 89.721,00 |
| 19.01.2026 | 3,71 | 3,74 | 3,65 | 3,73 | 3,76% | 171.195,00 |
| 16.01.2026 | 3,72 | 3,73 | 3,51 | 3,59 | -3,10% | 292.044,00 |
| 15.01.2026 | 3,74 | 3,78 | 3,64 | 3,71 | -1,46% | 59.926,00 |
| 14.01.2026 | 3,73 | 3,90 | 3,69 | 3,76 | 1,62% | 58.059,00 |
| 13.01.2026 | 3,62 | 3,83 | 3,55 | 3,70 | 1,93% | 67.932,00 |
| 12.01.2026 | 3,47 | 3,65 | 3,44 | 3,63 | 8,20% | 155.031,00 |
| 09.01.2026 | 3,29 | 3,45 | 3,25 | 3,36 | 2,76% | 341.388,00 |
| 08.01.2026 | 3,35 | 3,38 | 3,14 | 3,27 | -2,54% | 62.830,00 |
| 07.01.2026 | 3,36 | 3,45 | 3,28 | 3,35 | -1,47% | 101.752,00 |
| 06.01.2026 | 3,32 | 3,48 | 3,29 | 3,40 | 3,34% | 74.945,00 |
| 05.01.2026 | 3,18 | 3,31 | 3,17 | 3,29 | 9,67% | 99.814,00 |
| 02.01.2026 | 3,20 | 3,21 | 2,99 | 3,00 | -4,46% | 232.500,00 |
| 30.12.2025 | 3,11 | 3,15 | 3,11 | 3,14 | 3,29% | - |
| 29.12.2025 | 3,30 | 3,30 | 2,99 | 3,04 | -7,03% | 65.646,00 |
| 23.12.2025 | 3,27 | 3,30 | 3,21 | 3,27 | 0,62% | 139.860,00 |
| 22.12.2025 | 3,17 | 3,27 | 3,11 | 3,25 | 6,21% | 35.975,00 |
| 19.12.2025 | 2,97 | 3,11 | 2,94 | 3,06 | 4,44% | 12.400,00 |
| 18.12.2025 | 2,99 | 3,01 | 2,91 | 2,93 | 0,69% | 29.800,00 |
| 17.12.2025 | 3,00 | 3,07 | 2,90 | 2,91 | 0,69% | 29.550,00 |
| 16.12.2025 | 2,90 | 2,93 | 2,86 | 2,89 | -1,37% | 10.458,00 |
| 15.12.2025 | 2,85 | 2,99 | 2,81 | 2,93 | 3,53% | 17.137,00 |
| 12.12.2025 | 2,82 | 2,98 | 2,78 | 2,83 | 0,53% | 42.300,00 |
| 11.12.2025 | 2,69 | 2,84 | 2,68 | 2,82 | 3,11% | 6.425,00 |
| 10.12.2025 | 2,73 | 2,76 | 2,62 | 2,73 | 0,18% | 10.500,00 |
| 09.12.2025 | 2,69 | 2,75 | 2,63 | 2,73 | 0,18% | 46.800,00 |
| 08.12.2025 | 2,72 | 2,73 | 2,66 | 2,72 | 0,74% | 39.543,00 |
| 05.12.2025 | 2,67 | 2,77 | 2,66 | 2,70 | 3,45% | 31.750,00 |
| 04.12.2025 | 2,68 | 2,70 | 2,57 | 2,61 | -2,06% | 33.600,00 |
| 03.12.2025 | 2,73 | 2,76 | 2,66 | 2,67 | -2,20% | 11.525,00 |
| 02.12.2025 | 2,82 | 2,82 | 2,65 | 2,73 | -3,20% | 18.660,00 |
| 01.12.2025 | 2,89 | 2,91 | 2,82 | 2,82 | -0,71% | 25.900,00 |
| 28.11.2025 | 2,69 | 2,86 | 2,69 | 2,84 | 6,78% | 21.250,00 |
| 27.11.2025 | 2,72 | 2,74 | 2,63 | 2,66 | 0,57% | 81.100,00 |
| 26.11.2025 | 2,61 | 2,71 | 2,58 | 2,64 | 3,53% | 34.176,00 |
| 25.11.2025 | 2,64 | 2,66 | 2,51 | 2,55 | -0,39% | 100.600,00 |
| 24.11.2025 | 2,42 | 2,61 | 2,42 | 2,56 | 8,02% | 3.600,00 |
| 21.11.2025 | 2,48 | 2,49 | 2,36 | 2,37 | -8,49% | 47.000,00 |
| 20.11.2025 | 2,57 | 2,65 | 2,41 | 2,59 | 2,98% | 3.000,00 |
| 19.11.2025 | 2,42 | 2,60 | 2,39 | 2,52 | 8,41% | 71.000,00 |
| 18.11.2025 | 2,35 | 2,41 | 2,28 | 2,32 | -5,69% | - |
| 17.11.2025 | 2,39 | 2,47 | 2,39 | 2,46 | 3,80% | - |
| 14.11.2025 | 2,45 | 2,48 | 2,35 | 2,37 | -4,82% | 18.600,00 |
| 13.11.2025 | 2,58 | 2,61 | 2,41 | 2,49 | 0,00% | 3.850,00 |
| 12.11.2025 | 2,48 | 2,55 | 2,44 | 2,49 | 2,47% | 18.000,00 |
| 11.11.2025 | 2,49 | 2,51 | 2,40 | 2,43 | -1,02% | 2.000,00 |
| 10.11.2025 | 2,38 | 2,48 | 2,38 | 2,46 | 9,11% | 30.819,00 |
| 07.11.2025 | 2,30 | 2,36 | 2,24 | 2,25 | 0,22% | 5.000,00 |