1,988€
0,66%
Echtzeit-Aktienkurs Sibanye Stillwater Ltd.
Bid:
Ask:
Aktienkurse zur Sibanye Stillwater Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 2,03 | 2,05 | 2,02 | 2,05 | 0,49% | - |
| 10.06.2026 | 2,04 | 2,07 | 1,97 | 2,04 | -2,63% | 79.700,00 |
| 09.06.2026 | 2,13 | 2,17 | 2,02 | 2,09 | -3,46% | 88.684,00 |
| 08.06.2026 | 2,20 | 2,24 | 2,14 | 2,17 | 0,23% | 71.005,00 |
| 05.06.2026 | 2,41 | 2,42 | 2,16 | 2,16 | -9,43% | 87.909,00 |
| 04.06.2026 | 2,44 | 2,48 | 2,39 | 2,39 | -2,65% | 21.200,00 |
| 03.06.2026 | 2,56 | 2,59 | 2,43 | 2,45 | -5,04% | 51.000,00 |
| 02.06.2026 | 2,53 | 2,62 | 2,53 | 2,58 | 2,38% | 5.490,00 |
| 01.06.2026 | 2,55 | 2,61 | 2,44 | 2,52 | -0,98% | 139.600,00 |
| 29.05.2026 | 2,62 | 2,70 | 2,54 | 2,55 | -2,68% | 142.400,00 |
| 28.05.2026 | 2,53 | 2,62 | 2,48 | 2,62 | 1,36% | 70.000,00 |
| 27.05.2026 | 2,60 | 2,65 | 2,55 | 2,58 | -0,39% | 2.800,00 |
| 26.05.2026 | 2,61 | 2,62 | 2,52 | 2,59 | -1,15% | 102.900,00 |
| 25.05.2026 | 2,49 | 2,65 | 2,49 | 2,62 | 6,94% | - |
| 22.05.2026 | 2,53 | 2,54 | 2,42 | 2,45 | -2,78% | 6.960,00 |
| 21.05.2026 | 2,55 | 2,56 | 2,45 | 2,52 | -0,79% | 20.878,00 |
| 20.05.2026 | 2,44 | 2,58 | 2,44 | 2,54 | 3,25% | 89.050,00 |
| 19.05.2026 | 2,57 | 2,64 | 2,42 | 2,46 | -4,28% | 10.309,00 |
| 18.05.2026 | 2,63 | 2,67 | 2,56 | 2,57 | -3,02% | 17.950,00 |
| 15.05.2026 | 2,74 | 2,77 | 2,58 | 2,65 | -6,36% | 34.000,00 |
| 14.05.2026 | 2,89 | 2,97 | 2,79 | 2,83 | -2,92% | 9.650,00 |
| 13.05.2026 | 2,86 | 2,94 | 2,82 | 2,92 | 1,75% | 52.260,00 |
| 12.05.2026 | 2,93 | 2,93 | 2,78 | 2,87 | -2,39% | 34.570,00 |
| 11.05.2026 | 2,80 | 2,95 | 2,77 | 2,94 | 3,53% | 131.430,00 |
| 08.05.2026 | 2,84 | 2,91 | 2,78 | 2,84 | 0,18% | 84.625,00 |
| 07.05.2026 | 2,85 | 3,00 | 2,82 | 2,83 | 0,71% | 124.380,00 |
| 06.05.2026 | 2,58 | 2,87 | 2,57 | 2,81 | 12,85% | 139.855,00 |
| 05.05.2026 | 2,49 | 2,60 | 2,48 | 2,49 | -0,20% | 83.920,00 |
| 04.05.2026 | 2,55 | 2,60 | 2,50 | 2,50 | -2,16% | 165.000,00 |
| 30.04.2026 | 2,45 | 2,59 | 2,44 | 2,55 | 3,45% | - |
| 29.04.2026 | 2,55 | 2,58 | 2,45 | 2,47 | -2,95% | - |
| 28.04.2026 | 2,64 | 2,65 | 2,49 | 2,54 | -5,22% | 159.078,00 |
| 27.04.2026 | 2,71 | 2,73 | 2,63 | 2,68 | -1,11% | 2.300,00 |
| 24.04.2026 | 2,69 | 2,78 | 2,63 | 2,71 | -1,81% | 3.800,00 |
| 23.04.2026 | 2,78 | 2,80 | 2,68 | 2,76 | -0,72% | - |
| 22.04.2026 | 2,79 | 2,84 | 2,75 | 2,78 | 2,21% | 30.795,00 |
| 21.04.2026 | 2,84 | 2,87 | 2,72 | 2,72 | -4,56% | 19.325,00 |
| 20.04.2026 | 2,90 | 2,93 | 2,83 | 2,85 | -3,39% | 52.500,00 |
| 17.04.2026 | 2,82 | 2,99 | 2,76 | 2,95 | 5,55% | 31.240,00 |
| 16.04.2026 | 2,79 | 2,89 | 2,79 | 2,80 | 0,54% | 184.185,00 |
| 15.04.2026 | 2,86 | 2,88 | 2,78 | 2,78 | -2,80% | 13.200,00 |
| 14.04.2026 | 2,82 | 2,88 | 2,78 | 2,86 | 3,62% | 58.612,00 |
| 13.04.2026 | 2,74 | 2,78 | 2,67 | 2,76 | 2,22% | 90.833,00 |
| 10.04.2026 | 2,83 | 2,84 | 2,70 | 2,70 | -3,57% | - |
| 09.04.2026 | 2,87 | 2,87 | 2,73 | 2,80 | -1,93% | 21.256,00 |
| 08.04.2026 | 2,76 | 2,99 | 2,76 | 2,86 | 7,13% | 65.428,00 |
| 07.04.2026 | 2,69 | 2,72 | 2,58 | 2,67 | -2,74% | 82.000,00 |
| 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 |