8,500€
-4,49%
Echtzeit-Aktienkurs Sibanye Stillwater Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Sibanye Stillwater Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 10,08 | 10,50 | 9,90 | 10,15 | 0,74% | 1.400,00 |
| 04.05.2026 | 10,10 | 10,40 | 9,95 | 10,08 | -1,71% | 3.000,00 |
| 30.04.2026 | 9,80 | 10,35 | 9,75 | 10,25 | 4,59% | 3.630,00 |
| 29.04.2026 | 10,10 | 10,40 | 9,75 | 9,80 | -4,39% | 1.820,00 |
| 28.04.2026 | 10,60 | 10,70 | 9,95 | 10,25 | -3,76% | 442,00 |
| 27.04.2026 | 11,00 | 11,00 | 10,45 | 10,65 | -2,74% | 2.916,00 |
| 24.04.2026 | 10,70 | 11,05 | 10,50 | 10,95 | 0,92% | - |
| 23.04.2026 | 11,10 | 11,10 | 10,55 | 10,85 | -1,81% | 1.536,00 |
| 22.04.2026 | 11,00 | 11,30 | 10,95 | 11,05 | 0,91% | 18.000,00 |
| 21.04.2026 | 11,40 | 11,50 | 10,85 | 10,95 | -5,19% | 3.605,00 |
| 20.04.2026 | 11,70 | 11,70 | 11,25 | 11,55 | -1,70% | 3.242,00 |
| 17.04.2026 | 11,20 | 12,05 | 11,00 | 11,75 | 4,91% | 4.781,00 |
| 16.04.2026 | 11,30 | 11,55 | 11,05 | 11,20 | -0,44% | 2.830,00 |
| 15.04.2026 | 11,20 | 11,45 | 11,10 | 11,25 | -1,75% | 864,00 |
| 14.04.2026 | 11,20 | 11,60 | 11,15 | 11,45 | 1,78% | 2.460,00 |
| 13.04.2026 | 10,90 | 11,25 | 10,65 | 11,25 | 1,81% | - |
| 10.04.2026 | 11,30 | 11,40 | 10,90 | 11,05 | -2,21% | 112,00 |
| 09.04.2026 | 11,40 | 11,40 | 10,90 | 11,30 | -0,44% | 9.098,00 |
| 08.04.2026 | 11,20 | 11,95 | 11,05 | 11,35 | 6,57% | 26.120,00 |
| 07.04.2026 | 10,50 | 10,95 | 10,25 | 10,65 | -1,84% | 24.800,00 |
| 02.04.2026 | 10,50 | 10,85 | 9,90 | 10,85 | 0,93% | 2.500,00 |
| 01.04.2026 | 10,60 | 11,00 | 10,60 | 10,75 | 0,00% | - |
| 31.03.2026 | 9,98 | 10,75 | 9,70 | 10,75 | 9,69% | 2.357,00 |
| 30.03.2026 | 9,70 | 10,25 | 9,65 | 9,80 | -0,51% | 4.031,00 |
| 27.03.2026 | 10,00 | 10,20 | 9,48 | 9,85 | 1,03% | 40,00 |
| 26.03.2026 | 9,95 | 10,10 | 9,58 | 9,75 | -4,88% | 3.530,00 |
| 25.03.2026 | 10,33 | 10,65 | 10,05 | 10,25 | -0,49% | 1.009,00 |
| 24.03.2026 | 9,70 | 10,30 | 9,40 | 10,30 | 6,19% | 26.982,00 |
| 23.03.2026 | 8,93 | 9,90 | 8,60 | 9,70 | 0,26% | 3.030,00 |
| 20.03.2026 | 9,88 | 10,20 | 9,55 | 9,68 | -2,27% | 1.534,00 |
| 19.03.2026 | 10,60 | 10,75 | 9,23 | 9,90 | -7,91% | 8.390,00 |
| 18.03.2026 | 11,50 | 11,55 | 10,45 | 10,75 | -7,73% | 3.918,00 |
| 17.03.2026 | 11,60 | 11,85 | 11,45 | 11,65 | 0,87% | 375,00 |
| 16.03.2026 | 11,10 | 11,75 | 11,00 | 11,55 | 5,48% | 4.742,00 |
| 13.03.2026 | 11,85 | 11,90 | 10,90 | 10,95 | -7,59% | 1.920,00 |
| 12.03.2026 | 11,85 | 12,45 | 11,65 | 11,85 | -1,25% | 20.185,00 |
| 11.03.2026 | 12,40 | 12,50 | 11,50 | 12,00 | -2,83% | 5.600,00 |
| 10.03.2026 | 12,50 | 12,75 | 12,25 | 12,35 | 0,00% | 2.073,00 |
| 09.03.2026 | 11,80 | 12,45 | 11,30 | 12,35 | 1,65% | 10.534,00 |
| 06.03.2026 | 12,30 | 12,55 | 11,70 | 12,15 | -0,82% | 520,00 |
| 05.03.2026 | 13,00 | 13,10 | 11,95 | 12,25 | -5,41% | 1.646,00 |
| 04.03.2026 | 13,00 | 13,40 | 12,45 | 12,95 | 0,78% | 5.300,00 |
| 03.03.2026 | 14,05 | 14,20 | 12,10 | 12,85 | -12,29% | 7.366,00 |
| 02.03.2026 | 15,40 | 16,05 | 13,90 | 14,65 | -2,01% | 4.224,00 |
| 27.02.2026 | 14,65 | 15,05 | 14,40 | 14,95 | 4,18% | 632,00 |
| 26.02.2026 | 14,40 | 14,45 | 13,80 | 14,35 | 1,41% | 2.664,00 |
| 25.02.2026 | 14,00 | 14,50 | 13,80 | 14,15 | 4,43% | 8.522,00 |
| 24.02.2026 | 13,65 | 13,95 | 13,25 | 13,55 | -2,17% | 19.225,00 |
| 23.02.2026 | 13,50 | 13,95 | 13,40 | 13,85 | 2,97% | 300,00 |
| 20.02.2026 | 12,95 | 13,55 | 12,60 | 13,45 | 3,86% | 3.032,00 |
| 19.02.2026 | 13,55 | 13,70 | 12,70 | 12,95 | -4,43% | 24.496,00 |
| 18.02.2026 | 13,85 | 13,95 | 12,60 | 13,55 | 0,00% | 810,00 |
| 17.02.2026 | 13,65 | 13,95 | 13,25 | 13,55 | -1,81% | 2.510,00 |
| 16.02.2026 | 14,25 | 14,55 | 13,65 | 13,80 | -4,83% | 6.001,00 |
| 13.02.2026 | 13,75 | 14,70 | 13,45 | 14,50 | 7,01% | 7.307,00 |
| 12.02.2026 | 14,65 | 14,90 | 13,45 | 13,55 | -8,75% | 9.071,00 |
| 11.02.2026 | 14,35 | 14,95 | 14,30 | 14,85 | 5,69% | 890,00 |
| 10.02.2026 | 13,95 | 14,30 | 13,90 | 14,05 | -1,40% | 432,00 |
| 09.02.2026 | 14,20 | 14,35 | 13,50 | 14,25 | 1,42% | 1.175,00 |
| 06.02.2026 | 12,95 | 14,05 | 12,85 | 14,05 | 8,08% | 4.982,00 |
| 05.02.2026 | 14,10 | 14,35 | 12,90 | 13,00 | -11,26% | 14.184,00 |
| 04.02.2026 | 15,10 | 15,40 | 13,90 | 14,65 | -2,01% | 3.890,00 |
| 03.02.2026 | 14,95 | 15,05 | 14,20 | 14,95 | 4,91% | 6.176,00 |
| 02.02.2026 | 13,10 | 14,65 | 12,45 | 14,25 | 0,00% | 9.065,00 |
| 30.01.2026 | 15,95 | 16,00 | 13,90 | 14,25 | -15,18% | 19.684,00 |
| 29.01.2026 | 17,95 | 18,05 | 16,20 | 16,80 | -4,00% | 6.283,00 |
| 28.01.2026 | 16,95 | 17,75 | 16,70 | 17,50 | 4,17% | 3.474,00 |
| 27.01.2026 | 16,70 | 16,90 | 15,85 | 16,80 | 3,70% | 12.691,00 |
| 26.01.2026 | 16,85 | 17,40 | 16,10 | 16,20 | -0,61% | 5.581,00 |
| 23.01.2026 | 15,80 | 16,60 | 15,40 | 16,30 | 5,16% | 16.207,00 |
| 22.01.2026 | 14,90 | 15,80 | 14,80 | 15,50 | 3,33% | 6.914,00 |
| 21.01.2026 | 14,90 | 15,25 | 14,55 | 15,00 | 2,04% | 2.117,00 |
| 20.01.2026 | 14,90 | 15,05 | 14,30 | 14,70 | -1,01% | 7.836,00 |
| 19.01.2026 | 14,85 | 14,95 | 14,50 | 14,85 | 2,41% | 2.536,00 |
| 16.01.2026 | 14,70 | 14,90 | 13,95 | 14,50 | -2,68% | 1.896,00 |
| 15.01.2026 | 14,95 | 15,15 | 14,60 | 14,90 | -1,32% | - |
| 14.01.2026 | 15,00 | 15,65 | 14,60 | 15,10 | 2,72% | 5.098,00 |
| 13.01.2026 | 14,15 | 15,10 | 14,15 | 14,70 | 2,08% | 1.473,00 |
| 12.01.2026 | 13,85 | 14,60 | 13,85 | 14,40 | 6,67% | 6.404,00 |
| 09.01.2026 | 13,20 | 13,75 | 13,00 | 13,50 | 2,27% | 1.726,00 |
| 08.01.2026 | 13,50 | 13,50 | 12,50 | 13,20 | -3,65% | 6.120,00 |
| 07.01.2026 | 13,60 | 13,75 | 13,15 | 13,70 | -1,44% | 5.418,00 |
| 06.01.2026 | 13,10 | 13,95 | 13,05 | 13,90 | 6,92% | 2.916,00 |
| 05.01.2026 | 12,70 | 13,40 | 12,65 | 13,00 | 4,42% | 4.886,00 |
| 02.01.2026 | 12,80 | 12,85 | 11,85 | 12,45 | -3,11% | 8.055,00 |
| 30.12.2025 | 12,65 | 13,00 | 12,50 | 12,85 | 6,20% | - |
| 29.12.2025 | 13,30 | 13,55 | 11,95 | 12,10 | -6,92% | 12.914,00 |
| 23.12.2025 | 13,10 | 13,25 | 12,75 | 13,00 | 0,00% | 8.629,00 |
| 22.12.2025 | 12,50 | 13,10 | 12,40 | 13,00 | 5,69% | 12.025,00 |
| 19.12.2025 | 11,80 | 12,50 | 11,75 | 12,30 | 4,24% | 28.516,00 |
| 18.12.2025 | 11,80 | 12,10 | 11,65 | 11,80 | -0,42% | 4.474,00 |
| 17.12.2025 | 11,90 | 12,15 | 11,65 | 11,85 | 1,72% | 14.470,00 |
| 16.12.2025 | 11,50 | 11,85 | 11,45 | 11,65 | 0,43% | 4.217,00 |
| 15.12.2025 | 11,60 | 11,90 | 11,20 | 11,60 | 1,75% | 28.425,00 |
| 12.12.2025 | 11,20 | 12,00 | 11,10 | 11,40 | 0,88% | 7.100,00 |
| 11.12.2025 | 10,80 | 11,35 | 10,70 | 11,30 | 3,67% | 2.756,00 |
| 10.12.2025 | 10,90 | 10,95 | 10,45 | 10,90 | 0,00% | 2.439,00 |
| 09.12.2025 | 10,75 | 11,00 | 10,40 | 10,90 | 1,87% | 1.050,00 |
| 08.12.2025 | 10,85 | 10,90 | 10,60 | 10,70 | -0,47% | 10.115,00 |
| 05.12.2025 | 10,70 | 11,05 | 10,55 | 10,75 | 1,42% | 99,00 |