14,034€
2,10%
Echtzeit-Aktienkurs Sandfire Resources NL
Bid:
Ask:
Aktienkurse zur Sandfire Resources NL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2026 | 14,03 | 14,04 | 14,00 | 14,03 | 2,10% | - |
| 24.08.2026 | 13,76 | 13,78 | 13,66 | 13,75 | 0,94% | 6.303,00 |
| 21.08.2026 | 13,18 | 13,62 | 13,18 | 13,62 | 3,53% | 1.622,00 |
| 20.08.2026 | 13,17 | 13,17 | 13,15 | 13,15 | 3,30% | - |
| 19.08.2026 | 12,73 | 12,76 | 12,73 | 12,73 | 24,57% | 2.000,00 |
| 05.05.2026 | 10,15 | 10,22 | 10,15 | 10,22 | -1,12% | - |
| 04.05.2026 | 10,33 | 10,80 | 10,31 | 10,34 | 2,96% | 14.000,00 |
| 30.04.2026 | 9,97 | 10,04 | 9,97 | 10,04 | 0,21% | 3.910,00 |
| 29.04.2026 | 10,15 | 10,15 | 10,01 | 10,02 | -0,75% | - |
| 28.04.2026 | 10,26 | 10,26 | 10,09 | 10,10 | -4,34% | - |
| 27.04.2026 | 10,52 | 10,56 | 10,40 | 10,55 | 1,19% | - |
| 24.04.2026 | 10,43 | 10,44 | 10,33 | 10,43 | -0,42% | - |
| 23.04.2026 | 10,49 | 10,55 | 10,44 | 10,47 | -3,91% | - |
| 22.04.2026 | 10,87 | 10,90 | 10,84 | 10,90 | -0,27% | - |
| 21.04.2026 | 10,92 | 10,95 | 10,86 | 10,93 | -1,37% | - |
| 20.04.2026 | 11,10 | 11,11 | 11,06 | 11,08 | -0,16% | 28,00 |
| 17.04.2026 | 11,09 | 11,19 | 11,03 | 11,10 | 0,96% | 5.102,00 |
| 16.04.2026 | 11,00 | 11,02 | 10,99 | 10,99 | -0,25% | - |
| 15.04.2026 | 10,98 | 11,08 | 10,98 | 11,02 | 2,87% | 9.613,00 |
| 14.04.2026 | 10,67 | 10,80 | 10,66 | 10,71 | 4,94% | 2.505,00 |
| 13.04.2026 | 10,19 | 10,22 | 10,18 | 10,21 | -4,36% | 3.400,00 |
| 10.04.2026 | 10,52 | 10,70 | 10,49 | 10,68 | 1,44% | - |
| 09.04.2026 | 10,48 | 10,53 | 10,46 | 10,52 | -2,30% | 208,00 |
| 08.04.2026 | 10,95 | 10,98 | 10,76 | 10,77 | 8,57% | 2.957,00 |
| 07.04.2026 | 9,90 | 9,92 | 9,88 | 9,92 | 1,76% | - |
| 02.04.2026 | 9,60 | 9,85 | 9,60 | 9,75 | -4,41% | - |
| 01.04.2026 | 10,03 | 10,30 | 9,90 | 10,20 | 4,62% | 8.608,00 |
| 31.03.2026 | 9,50 | 9,80 | 9,50 | 9,75 | 2,09% | 14.741,00 |
| 30.03.2026 | 9,40 | 9,55 | 9,40 | 9,55 | 0,53% | - |
| 27.03.2026 | 9,50 | 9,55 | 9,45 | 9,50 | 1,60% | 1.794,00 |
| 26.03.2026 | 9,45 | 9,55 | 9,25 | 9,35 | -5,08% | 6.888,00 |
| 25.03.2026 | 9,75 | 10,10 | 9,75 | 9,85 | 7,36% | - |
| 24.03.2026 | 8,98 | 9,18 | 8,88 | 9,18 | 1,94% | 286,00 |
| 23.03.2026 | 8,83 | 9,05 | 8,40 | 9,00 | 2,27% | 11.039,00 |
| 20.03.2026 | 9,55 | 9,65 | 8,30 | 8,80 | -6,38% | 900,00 |
| 19.03.2026 | 9,65 | 9,65 | 9,35 | 9,40 | -6,93% | 10.210,00 |
| 18.03.2026 | 10,20 | 10,30 | 10,10 | 10,10 | -0,98% | - |
| 17.03.2026 | 10,30 | 10,30 | 10,20 | 10,20 | 0,00% | - |
| 16.03.2026 | 10,00 | 10,20 | 10,00 | 10,20 | 0,00% | - |
| 13.03.2026 | 10,40 | 10,40 | 10,10 | 10,20 | 0,00% | - |
| 12.03.2026 | 10,20 | 10,30 | 10,20 | 10,20 | -2,86% | 960,00 |
| 11.03.2026 | 10,40 | 10,60 | 10,40 | 10,50 | 5,00% | 1.300,00 |
| 10.03.2026 | 10,00 | 10,10 | 9,93 | 10,00 | 4,71% | 12.967,00 |
| 09.03.2026 | 9,40 | 9,55 | 9,35 | 9,55 | -9,05% | 30.471,00 |
| 06.03.2026 | 10,40 | 10,60 | 10,40 | 10,50 | -7,49% | 34,00 |
| 05.03.2026 | 11,60 | 11,60 | 11,30 | 11,35 | -1,30% | - |
| 04.03.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | 153,00 |
| 03.03.2026 | 11,80 | 11,90 | 11,50 | 11,60 | -7,20% | 2.040,00 |
| 02.03.2026 | 12,35 | 12,50 | 12,30 | 12,50 | 2,04% | 270,00 |
| 27.02.2026 | 12,30 | 12,30 | 12,20 | 12,25 | -1,21% | - |
| 26.02.2026 | 12,30 | 12,40 | 12,30 | 12,40 | -0,80% | - |
| 25.02.2026 | 12,30 | 12,60 | 12,30 | 12,50 | 4,17% | 13.026,00 |
| 24.02.2026 | 12,00 | 12,10 | 12,00 | 12,00 | 0,84% | 7.687,00 |
| 23.02.2026 | 11,90 | 12,00 | 11,80 | 11,90 | 4,39% | 2.000,00 |
| 20.02.2026 | 11,20 | 11,40 | 11,20 | 11,40 | 0,00% | 21.658,00 |
| 19.02.2026 | 11,30 | 11,40 | 11,30 | 11,40 | 0,88% | 1.100,00 |
| 18.02.2026 | 11,20 | 11,30 | 11,20 | 11,30 | 0,00% | - |
| 17.02.2026 | 11,20 | 11,30 | 11,20 | 11,30 | -0,88% | 1.495,00 |
| 16.02.2026 | 11,30 | 11,40 | 11,30 | 11,40 | 0,88% | - |
| 13.02.2026 | 11,20 | 11,35 | 11,20 | 11,30 | -2,59% | 9.000,00 |
| 12.02.2026 | 11,70 | 11,80 | 11,60 | 11,60 | -1,69% | 5.700,00 |
| 11.02.2026 | 11,70 | 11,80 | 11,70 | 11,80 | 1,72% | 21.600,00 |
| 10.02.2026 | 11,60 | 11,70 | 11,50 | 11,60 | 0,00% | 4.338,00 |
| 09.02.2026 | 11,60 | 11,60 | 11,40 | 11,60 | 3,57% | - |
| 06.02.2026 | 10,90 | 11,30 | 10,90 | 11,20 | 0,45% | - |
| 05.02.2026 | 11,20 | 11,30 | 11,10 | 11,15 | -4,70% | 6.500,00 |
| 04.02.2026 | 12,00 | 12,10 | 11,70 | 11,70 | -1,68% | 7.557,00 |
| 03.02.2026 | 11,80 | 12,00 | 11,80 | 11,90 | 4,39% | - |
| 02.02.2026 | 11,00 | 11,40 | 11,00 | 11,40 | -1,72% | - |
| 30.01.2026 | 11,60 | 11,80 | 11,50 | 11,60 | -7,94% | 2.544,00 |
| 29.01.2026 | 12,50 | 12,70 | 12,35 | 12,60 | 5,00% | 2.485,00 |
| 28.01.2026 | 11,80 | 12,00 | 11,80 | 12,00 | 4,35% | 3.450,00 |
| 27.01.2026 | 11,40 | 11,60 | 11,40 | 11,50 | 0,00% | 8,00 |
| 26.01.2026 | 11,30 | 11,90 | 11,20 | 11,50 | 3,60% | 9.816,00 |
| 23.01.2026 | 11,10 | 11,20 | 11,10 | 11,10 | -0,89% | 4.003,00 |
| 22.01.2026 | 11,10 | 11,20 | 11,10 | 11,20 | 0,00% | - |
| 21.01.2026 | 11,10 | 11,20 | 11,10 | 11,20 | 2,75% | - |
| 20.01.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | 293,00 |
| 19.01.2026 | 11,20 | 11,30 | 11,10 | 11,10 | 0,00% | 10.141,00 |
| 16.01.2026 | 11,00 | 11,10 | 11,00 | 11,10 | 0,91% | 5.499,00 |
| 15.01.2026 | 11,10 | 11,15 | 11,00 | 11,00 | 0,00% | 40,00 |
| 14.01.2026 | 10,90 | 11,00 | 10,90 | 11,00 | 0,00% | 14,00 |
| 13.01.2026 | 11,00 | 11,10 | 11,00 | 11,00 | 0,92% | - |
| 12.01.2026 | 10,90 | 11,00 | 10,90 | 10,90 | 0,93% | 78,00 |
| 09.01.2026 | 10,70 | 10,80 | 10,70 | 10,80 | 0,00% | 6.513,00 |
| 08.01.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | 10,00 |
| 07.01.2026 | 11,00 | 11,00 | 10,80 | 10,80 | -1,82% | 1.514,00 |
| 06.01.2026 | 11,00 | 11,00 | 10,90 | 11,00 | 4,76% | - |
| 05.01.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 02.01.2026 | 10,30 | 10,50 | 10,20 | 10,50 | 6,06% | 100,00 |
| 30.12.2025 | 10,00 | 10,03 | 9,90 | 9,90 | -1,00% | - |
| 29.12.2025 | 10,30 | 10,30 | 10,00 | 10,00 | 0,76% | - |
| 23.12.2025 | 10,03 | 10,03 | 9,85 | 9,93 | 0,00% | - |
| 22.12.2025 | 9,85 | 9,93 | 9,85 | 9,93 | 2,85% | 1.319,00 |
| 19.12.2025 | 9,55 | 9,70 | 9,55 | 9,65 | 0,00% | - |
| 18.12.2025 | 9,60 | 9,65 | 9,60 | 9,65 | 2,12% | 28,00 |
| 17.12.2025 | 9,50 | 9,50 | 9,45 | 9,45 | 1,61% | - |
| 16.12.2025 | 9,35 | 9,35 | 9,30 | 9,30 | -2,11% | - |
| 15.12.2025 | 9,55 | 9,60 | 9,50 | 9,50 | -0,78% | 60,00 |
| 12.12.2025 | 9,70 | 9,73 | 9,53 | 9,58 | 0,79% | - |