3,241€
0,53%
Echtzeit-Aktienkurs South32 Ltd.
Bid:
Ask:
Aktienkurse zur South32 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 3,29 | 3,29 | 3,21 | 3,24 | 0,53% | 16.690,00 |
| 08.09.2026 | 3,22 | 3,25 | 3,18 | 3,22 | 2,15% | - |
| 07.09.2026 | 3,19 | 3,19 | 3,10 | 3,16 | -1,03% | 10.834,00 |
| 04.09.2026 | 3,20 | 3,20 | 3,17 | 3,19 | -1,54% | 8.938,00 |
| 03.09.2026 | 3,18 | 3,24 | 3,18 | 3,24 | 1,70% | 1.167,00 |
| 02.09.2026 | 3,16 | 3,19 | 3,13 | 3,19 | -0,16% | 5.000,00 |
| 01.09.2026 | 3,19 | 3,23 | 3,13 | 3,19 | 1,08% | 25.800,00 |
| 31.08.2026 | 3,16 | 3,16 | 3,09 | 3,16 | -0,85% | 9.583,00 |
| 28.08.2026 | 3,22 | 3,25 | 3,16 | 3,18 | -0,09% | 16.880,00 |
| 27.08.2026 | 3,18 | 3,22 | 3,15 | 3,19 | 2,02% | 1.650,00 |
| 26.08.2026 | 3,15 | 3,16 | 3,11 | 3,12 | -0,41% | 5.897,00 |
| 25.08.2026 | 3,12 | 3,15 | 3,07 | 3,14 | 1,88% | 8.270,00 |
| 24.08.2026 | 3,08 | 3,09 | 3,05 | 3,08 | 1,65% | 4.700,00 |
| 21.08.2026 | 2,97 | 3,04 | 2,97 | 3,03 | 2,44% | 41.352,00 |
| 20.08.2026 | 2,97 | 2,97 | 2,89 | 2,96 | 0,82% | 3.160,00 |
| 19.08.2026 | 2,91 | 2,93 | 2,80 | 2,93 | 17,75% | - |
| 05.05.2026 | 2,48 | 2,54 | 2,48 | 2,49 | -0,08% | 10.020,00 |
| 04.05.2026 | 2,52 | 2,52 | 2,49 | 2,49 | -1,50% | 27.551,00 |
| 30.04.2026 | 2,47 | 2,53 | 2,47 | 2,53 | 0,24% | 8.676,00 |
| 29.04.2026 | 2,61 | 2,65 | 2,52 | 2,52 | -3,26% | 2.141,00 |
| 28.04.2026 | 2,64 | 2,68 | 2,60 | 2,61 | -2,06% | 18.000,00 |
| 27.04.2026 | 2,64 | 2,70 | 2,64 | 2,66 | 1,80% | 4.690,00 |
| 24.04.2026 | 2,65 | 2,67 | 2,62 | 2,62 | -1,65% | 6.487,00 |
| 23.04.2026 | 2,69 | 2,70 | 2,63 | 2,66 | -2,88% | 17.300,00 |
| 22.04.2026 | 2,70 | 2,75 | 2,69 | 2,74 | 2,97% | 3.220,00 |
| 21.04.2026 | 2,69 | 2,72 | 2,65 | 2,66 | -0,60% | 4.405,00 |
| 20.04.2026 | 2,68 | 2,73 | 2,65 | 2,68 | -4,32% | 31.016,00 |
| 17.04.2026 | 2,80 | 2,84 | 2,77 | 2,80 | -0,78% | 5.740,00 |
| 16.04.2026 | 2,83 | 2,87 | 2,78 | 2,82 | 0,79% | 20.068,00 |
| 15.04.2026 | 2,83 | 2,87 | 2,80 | 2,80 | -1,03% | 23.400,00 |
| 14.04.2026 | 2,83 | 2,87 | 2,81 | 2,83 | 2,09% | 12.026,00 |
| 13.04.2026 | 2,80 | 2,83 | 2,72 | 2,77 | -1,14% | 21.600,00 |
| 10.04.2026 | 2,77 | 2,83 | 2,77 | 2,80 | 1,08% | 33.419,00 |
| 09.04.2026 | 2,72 | 2,79 | 2,72 | 2,77 | 1,58% | 47.730,00 |
| 08.04.2026 | 2,77 | 2,81 | 2,72 | 2,73 | -0,80% | 58.407,00 |
| 07.04.2026 | 2,70 | 2,84 | 2,69 | 2,75 | 3,34% | 20.402,00 |
| 02.04.2026 | 2,62 | 2,70 | 2,61 | 2,66 | 0,04% | 25.950,00 |
| 01.04.2026 | 2,64 | 2,73 | 2,63 | 2,66 | 1,37% | 26.624,00 |
| 31.03.2026 | 2,61 | 2,63 | 2,58 | 2,62 | 0,50% | 9.620,00 |
| 30.03.2026 | 2,58 | 2,67 | 2,58 | 2,61 | 10,50% | 11.234,00 |
| 27.03.2026 | 2,42 | 2,44 | 2,36 | 2,36 | -2,19% | 7.600,00 |
| 26.03.2026 | 2,51 | 2,51 | 2,41 | 2,42 | -4,17% | 57.572,00 |
| 25.03.2026 | 2,44 | 2,53 | 2,42 | 2,52 | 3,66% | 10.198,00 |
| 24.03.2026 | 2,39 | 2,44 | 2,35 | 2,43 | 0,54% | 10.706,00 |
| 23.03.2026 | 2,32 | 2,42 | 2,20 | 2,42 | 2,02% | 136.200,00 |
| 20.03.2026 | 2,44 | 2,49 | 2,33 | 2,37 | -2,83% | 9.707,00 |
| 19.03.2026 | 2,51 | 2,51 | 2,40 | 2,44 | -4,31% | 30.264,00 |
| 18.03.2026 | 2,60 | 2,63 | 2,53 | 2,55 | -2,34% | 13.237,00 |
| 17.03.2026 | 2,60 | 2,64 | 2,56 | 2,61 | 0,77% | 35.106,00 |
| 16.03.2026 | 2,59 | 2,61 | 2,56 | 2,59 | -3,14% | 19.449,00 |
| 13.03.2026 | 2,69 | 2,74 | 2,64 | 2,68 | -0,41% | 19.450,00 |
| 12.03.2026 | 2,68 | 2,73 | 2,62 | 2,69 | 1,09% | 23.455,00 |
| 11.03.2026 | 2,69 | 2,72 | 2,66 | 2,66 | 1,61% | 29.000,00 |
| 10.03.2026 | 2,62 | 2,74 | 2,55 | 2,62 | 0,62% | 51.350,00 |
| 09.03.2026 | 2,61 | 2,63 | 2,55 | 2,60 | -1,89% | 63.950,00 |
| 06.03.2026 | 2,74 | 2,77 | 2,65 | 2,65 | -2,68% | 4.660,00 |
| 05.03.2026 | 2,76 | 2,83 | 2,71 | 2,72 | -2,44% | 84.160,00 |
| 04.03.2026 | 2,73 | 2,81 | 2,69 | 2,79 | 2,09% | 18.832,00 |
| 03.03.2026 | 2,80 | 2,81 | 2,66 | 2,73 | -4,11% | 13.740,00 |
| 02.03.2026 | 2,81 | 2,87 | 2,80 | 2,85 | 2,15% | 78.590,00 |
| 27.02.2026 | 2,77 | 2,86 | 2,70 | 2,79 | 0,65% | 46.182,00 |
| 26.02.2026 | 2,75 | 2,81 | 2,75 | 2,77 | -0,04% | 11.060,00 |
| 25.02.2026 | 2,73 | 2,81 | 2,71 | 2,77 | 1,61% | 155.388,00 |
| 24.02.2026 | 2,68 | 2,74 | 2,64 | 2,73 | 3,18% | 24.000,00 |
| 23.02.2026 | 2,64 | 2,71 | 2,64 | 2,65 | 0,15% | 12.178,00 |
| 20.02.2026 | 2,64 | 2,69 | 2,57 | 2,64 | -0,79% | 34.250,00 |
| 19.02.2026 | 2,65 | 2,67 | 2,59 | 2,66 | -0,11% | - |
| 18.02.2026 | 2,65 | 2,69 | 2,61 | 2,67 | 0,68% | 10.130,00 |
| 17.02.2026 | 2,65 | 2,65 | 2,60 | 2,65 | -0,45% | 16.260,00 |
| 16.02.2026 | 2,64 | 2,67 | 2,62 | 2,66 | -0,04% | 4.934,00 |
| 13.02.2026 | 2,67 | 2,71 | 2,59 | 2,66 | -0,34% | 13.620,00 |
| 12.02.2026 | 2,74 | 2,80 | 2,66 | 2,67 | -4,34% | 39.904,00 |
| 11.02.2026 | 2,73 | 2,84 | 2,71 | 2,79 | 2,54% | 23.298,00 |
| 10.02.2026 | 2,71 | 2,75 | 2,69 | 2,72 | -1,63% | 21.488,00 |
| 09.02.2026 | 2,66 | 2,77 | 2,63 | 2,77 | 3,71% | 16.775,00 |
| 06.02.2026 | 2,64 | 2,68 | 2,62 | 2,67 | -0,19% | 7.002,00 |
| 05.02.2026 | 2,78 | 2,78 | 2,64 | 2,67 | -4,57% | 40.670,00 |
| 04.02.2026 | 2,78 | 2,87 | 2,77 | 2,80 | 6,06% | 23.143,00 |
| 03.02.2026 | 2,65 | 2,74 | 2,64 | 2,64 | 0,84% | 40.997,00 |
| 02.02.2026 | 2,57 | 2,65 | 2,55 | 2,62 | -0,65% | 29.704,00 |
| 30.01.2026 | 2,73 | 2,74 | 2,63 | 2,64 | -3,76% | 39.650,00 |
| 29.01.2026 | 2,70 | 2,84 | 2,70 | 2,74 | 1,90% | 15.105,00 |
| 28.01.2026 | 2,64 | 2,71 | 2,63 | 2,69 | 2,44% | 16.383,00 |
| 27.01.2026 | 2,64 | 2,67 | 2,61 | 2,62 | -0,08% | 49.722,00 |
| 26.01.2026 | 2,63 | 2,67 | 2,61 | 2,63 | 0,23% | 24.624,00 |
| 23.01.2026 | 2,57 | 2,64 | 2,56 | 2,62 | 1,95% | 12.971,00 |
| 22.01.2026 | 2,47 | 2,58 | 2,47 | 2,57 | 3,92% | 14.993,00 |
| 21.01.2026 | 2,39 | 2,47 | 2,39 | 2,47 | 3,60% | 38.730,00 |
| 20.01.2026 | 2,40 | 2,46 | 2,36 | 2,39 | -3,01% | 22.431,00 |
| 19.01.2026 | 2,40 | 2,46 | 2,39 | 2,46 | 2,63% | 30.247,00 |
| 16.01.2026 | 2,41 | 2,43 | 2,37 | 2,40 | -1,24% | 7.176,00 |
| 15.01.2026 | 2,35 | 2,43 | 2,35 | 2,43 | 3,50% | - |
| 14.01.2026 | 2,30 | 2,35 | 2,29 | 2,35 | 1,34% | 10.704,00 |
| 13.01.2026 | 2,30 | 2,36 | 2,27 | 2,31 | -0,47% | 10.293,00 |
| 12.01.2026 | 2,27 | 2,33 | 2,27 | 2,33 | 2,42% | 13.060,00 |
| 09.01.2026 | 2,22 | 2,30 | 2,21 | 2,27 | 2,48% | 12.034,00 |
| 08.01.2026 | 2,22 | 2,24 | 2,19 | 2,22 | -0,18% | 28.392,00 |
| 07.01.2026 | 2,22 | 2,24 | 2,21 | 2,22 | -0,05% | 42,00 |
| 06.01.2026 | 2,13 | 2,22 | 2,13 | 2,22 | 4,13% | 13.823,00 |
| 05.01.2026 | 2,05 | 2,16 | 2,05 | 2,13 | 4,15% | 5.994,00 |