2,325€
2,42%
Echtzeit-Aktienkurs SIBANYE STILLWATER LTD.
Bid:
Ask:
Aktienkurse zur SIBANYE STILLWATER LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 2,28 | 2,33 | 2,26 | 2,33 | 1,53% | 28.490,00 |
| 13.08.2026 | 2,38 | 2,40 | 2,26 | 2,29 | -3,78% | 52.850,00 |
| 12.08.2026 | 2,31 | 2,43 | 2,29 | 2,38 | 4,85% | 168.653,00 |
| 11.08.2026 | 2,41 | 2,42 | 2,26 | 2,27 | -6,97% | 104.700,00 |
| 10.08.2026 | 2,31 | 2,54 | 2,31 | 2,44 | 6,09% | 142.032,00 |
| 07.08.2026 | 2,20 | 2,34 | 2,19 | 2,30 | 6,24% | 68.702,00 |
| 06.08.2026 | 2,20 | 2,20 | 2,13 | 2,17 | -0,46% | 49.100,00 |
| 05.08.2026 | 2,09 | 2,21 | 2,09 | 2,18 | 6,36% | 126.700,00 |
| 04.08.2026 | 1,93 | 2,09 | 1,93 | 2,05 | 6,07% | 42.600,00 |
| 03.08.2026 | 1,93 | 1,95 | 1,86 | 1,93 | 1,05% | 19.240,00 |
| 31.07.2026 | 1,96 | 1,96 | 1,90 | 1,91 | -2,65% | 95.608,00 |
| 30.07.2026 | 1,86 | 1,97 | 1,83 | 1,96 | 4,81% | 3.784,00 |
| 29.07.2026 | 1,89 | 1,93 | 1,84 | 1,87 | 0,81% | 52.200,00 |
| 28.07.2026 | 1,83 | 1,96 | 1,82 | 1,86 | 0,38% | 13.950,00 |
| 27.07.2026 | 1,87 | 1,92 | 1,83 | 1,85 | 0,33% | 13.600,00 |
| 24.07.2026 | 1,85 | 1,88 | 1,80 | 1,84 | -0,97% | 87.136,00 |
| 23.07.2026 | 1,96 | 1,96 | 1,82 | 1,86 | -5,73% | 300.000,00 |
| 22.07.2026 | 1,89 | 1,99 | 1,85 | 1,97 | 5,62% | 49.720,00 |
| 21.07.2026 | 1,75 | 1,87 | 1,75 | 1,87 | 7,48% | 36.422,00 |
| 20.07.2026 | 1,78 | 1,80 | 1,72 | 1,74 | -1,81% | 18.000,00 |
| 17.07.2026 | 1,75 | 1,79 | 1,72 | 1,77 | -0,28% | 90.000,00 |
| 16.07.2026 | 1,86 | 1,87 | 1,77 | 1,78 | -5,33% | 70.700,00 |
| 15.07.2026 | 1,88 | 1,88 | 1,82 | 1,88 | -0,53% | 15.443,00 |
| 14.07.2026 | 1,88 | 1,90 | 1,82 | 1,89 | 1,89% | 47.861,00 |
| 13.07.2026 | 1,87 | 1,89 | 1,81 | 1,85 | -1,33% | 51.115,00 |
| 10.07.2026 | 1,84 | 1,88 | 1,84 | 1,88 | 2,46% | 5.400,00 |
| 09.07.2026 | 1,82 | 1,88 | 1,82 | 1,83 | 1,22% | - |
| 08.07.2026 | 1,88 | 1,89 | 1,74 | 1,81 | -4,24% | 98.500,00 |
| 07.07.2026 | 1,93 | 1,96 | 1,86 | 1,89 | -2,43% | 15.916,00 |
| 06.07.2026 | 1,99 | 2,00 | 1,93 | 1,94 | -2,62% | 95.000,00 |
| 03.07.2026 | 2,00 | 2,04 | 1,95 | 1,99 | 2,53% | 124.700,00 |
| 02.07.2026 | 1,90 | 1,99 | 1,86 | 1,94 | 2,00% | 13.500,00 |
| 01.07.2026 | 1,86 | 1,94 | 1,79 | 1,90 | 4,97% | 38.500,00 |
| 30.06.2026 | 1,91 | 1,93 | 1,80 | 1,81 | -6,12% | 1.700,00 |
| 29.06.2026 | 1,98 | 2,00 | 1,87 | 1,93 | -2,38% | 53.890,00 |
| 26.06.2026 | 1,91 | 2,01 | 1,90 | 1,98 | 2,97% | 188.209,00 |
| 25.06.2026 | 1,87 | 1,96 | 1,87 | 1,92 | 2,68% | 354.000,00 |
| 24.06.2026 | 2,00 | 2,00 | 1,83 | 1,87 | -5,80% | 214.108,00 |
| 23.06.2026 | 2,01 | 2,02 | 1,91 | 1,98 | -2,56% | 72.465,00 |
| 22.06.2026 | 2,02 | 2,06 | 1,99 | 2,04 | 2,62% | 43.000,00 |
| 19.06.2026 | 2,08 | 2,08 | 1,98 | 1,98 | -7,34% | 13.250,00 |
| 18.06.2026 | 2,24 | 2,26 | 2,12 | 2,14 | -3,39% | 27.540,00 |
| 17.06.2026 | 2,34 | 2,35 | 2,22 | 2,22 | -5,34% | 6.825,00 |
| 16.06.2026 | 2,32 | 2,39 | 2,32 | 2,34 | 0,43% | 74.500,00 |
| 15.06.2026 | 2,20 | 2,38 | 2,20 | 2,33 | 9,65% | 47.300,00 |
| 12.06.2026 | 2,11 | 2,16 | 2,02 | 2,13 | 5,56% | 83.500,00 |
| 11.06.2026 | 2,03 | 2,05 | 1,94 | 2,01 | -1,08% | 58.600,00 |
| 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 |