2,475€
1,85%
Echtzeit-Aktienkurs Sibanye Stillwater Ltd.
Bid:
Ask:
Aktienkurse zur Sibanye Stillwater Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 2,47 | 2,52 | 2,46 | 2,51 | 3,08% | - |
| 01.10.2025 | 2,41 | 2,58 | 2,38 | 2,44 | 2,31% | 87.235,00 |
| 30.09.2025 | 2,42 | 2,44 | 2,29 | 2,38 | -1,24% | 35.816,00 |
| 29.09.2025 | 2,43 | 2,49 | 2,41 | 2,41 | 4,78% | 46.573,00 |
| 26.09.2025 | 2,28 | 2,38 | 2,25 | 2,30 | 1,32% | 10.530,00 |
| 25.09.2025 | 2,18 | 2,35 | 2,18 | 2,27 | 2,95% | 6.124,00 |
| 24.09.2025 | 2,21 | 2,24 | 2,19 | 2,21 | 1,15% | 35.926,00 |
| 23.09.2025 | 2,12 | 2,25 | 2,07 | 2,18 | 4,06% | 61.100,00 |
| 22.09.2025 | 2,03 | 2,11 | 2,03 | 2,10 | 3,56% | 50.000,00 |
| 19.09.2025 | 1,88 | 2,03 | 1,87 | 2,02 | 8,88% | 25.100,00 |
| 18.09.2025 | 1,81 | 1,91 | 1,80 | 1,86 | 1,53% | - |
| 17.09.2025 | 1,79 | 1,86 | 1,77 | 1,83 | 1,10% | 69.380,00 |
| 16.09.2025 | 1,87 | 1,93 | 1,81 | 1,81 | -2,43% | 7.300,00 |
| 15.09.2025 | 1,87 | 1,88 | 1,83 | 1,86 | -2,11% | 15.200,00 |
| 12.09.2025 | 1,89 | 1,91 | 1,87 | 1,90 | 4,12% | - |
| 11.09.2025 | 1,85 | 1,85 | 1,78 | 1,82 | -2,05% | - |
| 10.09.2025 | 1,83 | 1,90 | 1,83 | 1,86 | -0,91% | 1.600,00 |
| 09.09.2025 | 1,91 | 1,94 | 1,88 | 1,88 | -3,10% | 5.000,00 |
| 08.09.2025 | 1,83 | 1,94 | 1,83 | 1,94 | 5,74% | 13.351,00 |
| 05.09.2025 | 1,74 | 1,87 | 1,74 | 1,83 | 5,17% | 1.000,00 |
| 04.09.2025 | 1,83 | 1,84 | 1,74 | 1,74 | -5,84% | 20.000,00 |
| 03.09.2025 | 1,78 | 1,93 | 1,72 | 1,85 | 3,07% | 53.600,00 |
| 02.09.2025 | 1,81 | 1,85 | 1,74 | 1,79 | 0,84% | 50.800,00 |
| 01.09.2025 | 1,64 | 1,83 | 1,64 | 1,78 | 8,75% | 28.300,00 |
| 29.08.2025 | 1,55 | 1,66 | 1,55 | 1,64 | 4,81% | 16.795,00 |
| 28.08.2025 | 1,69 | 1,74 | 1,55 | 1,56 | -7,58% | 31.850,00 |
| 27.08.2025 | 1,79 | 1,82 | 1,68 | 1,69 | -6,38% | 15.950,00 |
| 26.08.2025 | 1,81 | 1,85 | 1,78 | 1,80 | 0,17% | 10.832,00 |
| 25.08.2025 | 1,79 | 1,82 | 1,77 | 1,80 | 0,84% | 11.000,00 |
| 22.08.2025 | 1,76 | 1,80 | 1,73 | 1,79 | 0,96% | 2.100,00 |
| 21.08.2025 | 1,72 | 1,79 | 1,70 | 1,77 | 2,97% | 11.000,00 |
| 20.08.2025 | 1,69 | 1,72 | 1,67 | 1,72 | 2,94% | 15.186,00 |
| 19.08.2025 | 1,74 | 1,77 | 1,66 | 1,67 | -4,14% | 107.919,00 |
| 18.08.2025 | 1,74 | 1,79 | 1,73 | 1,74 | 0,29% | 37.000,00 |
| 15.08.2025 | 1,82 | 1,86 | 1,73 | 1,74 | -4,14% | 30.972,00 |
| 14.08.2025 | 1,83 | 1,87 | 1,81 | 1,81 | -0,82% | 600,00 |
| 13.08.2025 | 1,88 | 1,91 | 1,83 | 1,83 | -2,56% | 20.000,00 |
| 12.08.2025 | 1,88 | 1,92 | 1,86 | 1,87 | -0,27% | 100.000,00 |
| 11.08.2025 | 1,88 | 1,92 | 1,82 | 1,88 | -0,53% | - |
| 08.08.2025 | 1,89 | 2,00 | 1,88 | 1,89 | 0,69% | 22.000,00 |
| 07.08.2025 | 1,89 | 1,95 | 1,84 | 1,88 | -0,37% | 3.000,00 |
| 06.08.2025 | 1,94 | 1,95 | 1,87 | 1,88 | -1,88% | 36.440,00 |
| 05.08.2025 | 1,93 | 1,96 | 1,84 | 1,92 | -0,62% | 10.480,00 |
| 04.08.2025 | 1,79 | 1,93 | 1,77 | 1,93 | 8,43% | 2.000,00 |
| 01.08.2025 | 1,82 | 1,86 | 1,76 | 1,78 | -2,89% | 177.771,00 |
| 31.07.2025 | 1,88 | 1,94 | 1,82 | 1,83 | -1,08% | 26.000,00 |
| 30.07.2025 | 1,98 | 2,02 | 1,85 | 1,85 | -6,32% | 71.442,00 |
| 29.07.2025 | 1,99 | 2,01 | 1,94 | 1,98 | -0,10% | 46.500,00 |
| 28.07.2025 | 1,98 | 2,04 | 1,96 | 1,98 | 0,51% | 85.000,00 |
| 25.07.2025 | 2,05 | 2,06 | 1,95 | 1,97 | -3,67% | 73.800,00 |
| 24.07.2025 | 2,01 | 2,11 | 2,01 | 2,05 | 0,00% | 94.000,00 |
| 23.07.2025 | 2,05 | 2,12 | 2,03 | 2,05 | 0,74% | 54.100,00 |
| 22.07.2025 | 2,02 | 2,05 | 1,95 | 2,03 | 0,50% | 72.880,00 |
| 21.07.2025 | 1,99 | 2,07 | 1,99 | 2,02 | 2,28% | 25.120,00 |
| 18.07.2025 | 1,89 | 2,08 | 1,89 | 1,98 | 4,61% | 92.766,00 |
| 17.07.2025 | 1,85 | 1,90 | 1,84 | 1,89 | 2,33% | 25.000,00 |
| 16.07.2025 | 1,82 | 1,88 | 1,82 | 1,85 | 1,49% | 33.800,00 |
| 15.07.2025 | 1,81 | 1,88 | 1,81 | 1,82 | 1,00% | 7.301,00 |
| 14.07.2025 | 1,76 | 1,87 | 1,76 | 1,80 | 1,81% | 122.110,00 |
| 11.07.2025 | 1,71 | 1,78 | 1,69 | 1,77 | 5,05% | 3.069,00 |
| 10.07.2025 | 1,60 | 1,70 | 1,60 | 1,68 | 4,40% | 86.000,00 |
| 09.07.2025 | 1,59 | 1,62 | 1,57 | 1,61 | -0,68% | 6.315,00 |
| 08.07.2025 | 1,69 | 1,75 | 1,58 | 1,62 | -3,85% | 12.450,00 |
| 07.07.2025 | 1,61 | 1,72 | 1,61 | 1,69 | 1,08% | 40.300,00 |
| 04.07.2025 | 1,62 | 1,68 | 1,61 | 1,67 | 4,05% | 68.815,00 |
| 03.07.2025 | 1,61 | 1,65 | 1,59 | 1,61 | -1,23% | 117.585,00 |
| 02.07.2025 | 1,55 | 1,63 | 1,55 | 1,63 | 4,97% | 41.240,00 |
| 01.07.2025 | 1,55 | 1,60 | 1,55 | 1,55 | 0,98% | 114.200,00 |
| 30.06.2025 | 1,51 | 1,56 | 1,51 | 1,53 | 3,23% | 29.900,00 |
| 27.06.2025 | 1,58 | 1,60 | 1,48 | 1,49 | -7,65% | 169.450,00 |
| 26.06.2025 | 1,49 | 1,64 | 1,49 | 1,61 | 7,20% | 189.500,00 |
| 25.06.2025 | 1,48 | 1,54 | 1,46 | 1,50 | 0,87% | - |
| 24.06.2025 | 1,52 | 1,57 | 1,47 | 1,49 | -2,81% | 22.000,00 |
| 23.06.2025 | 1,50 | 1,56 | 1,49 | 1,53 | 2,34% | 9.199,00 |
| 20.06.2025 | 1,49 | 1,53 | 1,48 | 1,50 | -0,33% | 3.882,00 |
| 19.06.2025 | 1,51 | 1,52 | 1,46 | 1,50 | -0,99% | 50.000,00 |
| 18.06.2025 | 1,48 | 1,52 | 1,46 | 1,52 | 1,88% | 5.000,00 |
| 17.06.2025 | 1,51 | 1,52 | 1,44 | 1,49 | -1,72% | 32.250,00 |
| 16.06.2025 | 1,51 | 1,53 | 1,45 | 1,51 | 1,54% | 56.800,00 |
| 13.06.2025 | 1,54 | 1,57 | 1,46 | 1,49 | -3,56% | 4.050,00 |
| 12.06.2025 | 1,51 | 1,57 | 1,47 | 1,55 | 2,12% | 20.100,00 |
| 11.06.2025 | 1,48 | 1,53 | 1,47 | 1,51 | 2,72% | 16.600,00 |
| 10.06.2025 | 1,49 | 1,52 | 1,46 | 1,47 | -2,32% | 38.500,00 |
| 09.06.2025 | 1,48 | 1,57 | 1,48 | 1,51 | 2,59% | 67.318,00 |
| 06.06.2025 | 1,42 | 1,52 | 1,42 | 1,47 | 4,03% | 27.352,00 |
| 05.06.2025 | 1,32 | 1,47 | 1,32 | 1,41 | 7,45% | 170.410,00 |
| 04.06.2025 | 1,36 | 1,39 | 1,31 | 1,32 | -2,59% | 1.000,00 |
| 03.06.2025 | 1,37 | 1,37 | 1,34 | 1,35 | -1,68% | 950,00 |
| 02.06.2025 | 1,33 | 1,39 | 1,32 | 1,37 | 3,00% | 17.150,00 |
| 30.05.2025 | 1,36 | 1,36 | 1,32 | 1,33 | -1,99% | 43.000,00 |
| 29.05.2025 | 1,35 | 1,40 | 1,34 | 1,36 | 0,15% | 23.000,00 |
| 28.05.2025 | 1,33 | 1,37 | 1,33 | 1,36 | 1,34% | 15.100,00 |
| 27.05.2025 | 1,33 | 1,35 | 1,28 | 1,34 | -0,37% | 32.550,00 |
| 26.05.2025 | 1,34 | 1,36 | 1,32 | 1,35 | 0,52% | 9.500,00 |
| 23.05.2025 | 1,32 | 1,41 | 1,31 | 1,34 | 0,98% | 166.075,00 |
| 22.05.2025 | 1,26 | 1,34 | 1,24 | 1,33 | 5,41% | 60.900,00 |
| 21.05.2025 | 1,21 | 1,32 | 1,20 | 1,26 | 4,32% | 181.345,00 |
| 20.05.2025 | 1,07 | 1,23 | 1,06 | 1,21 | 11,57% | 8.000,00 |
| 19.05.2025 | 1,05 | 1,10 | 1,05 | 1,08 | 1,89% | - |
| 16.05.2025 | 1,04 | 1,07 | 1,04 | 1,06 | 1,44% | - |