14,500€
3,94%
Echtzeit-Aktienkurs Sibanye Stillwater Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Sibanye Stillwater Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 13,60 | 14,70 | 13,45 | 14,40 | 3,23% | 5,00 |
| 12.02.2026 | 14,80 | 14,90 | 13,65 | 13,95 | -4,12% | - |
| 11.02.2026 | 14,15 | 14,95 | 14,15 | 14,55 | 3,19% | 2,00 |
| 10.02.2026 | 14,25 | 14,30 | 14,05 | 14,10 | -1,40% | - |
| 09.02.2026 | 13,90 | 14,35 | 13,50 | 14,30 | 4,38% | - |
| 06.02.2026 | 12,75 | 13,95 | 12,65 | 13,70 | 4,18% | 15,00 |
| 05.02.2026 | 14,50 | 14,50 | 13,10 | 13,15 | -7,07% | 211,00 |
| 04.02.2026 | 15,40 | 15,40 | 13,90 | 14,15 | -1,05% | 152,00 |
| 03.02.2026 | 14,25 | 15,45 | 14,20 | 14,30 | 1,06% | 75,00 |
| 02.02.2026 | 14,15 | 14,60 | 12,50 | 14,15 | -0,35% | 710,00 |
| 30.01.2026 | 16,70 | 16,70 | 13,90 | 14,20 | -15,73% | 612,00 |
| 29.01.2026 | 17,55 | 18,05 | 16,20 | 16,85 | -3,44% | 117,00 |
| 28.01.2026 | 16,70 | 17,60 | 16,70 | 17,45 | 7,38% | 1,00 |
| 27.01.2026 | 16,30 | 16,90 | 15,85 | 16,25 | -2,11% | 3,00 |
| 26.01.2026 | 16,50 | 17,35 | 16,40 | 16,60 | 1,22% | 7,00 |
| 23.01.2026 | 15,50 | 16,60 | 15,35 | 16,40 | 5,81% | 1.396,00 |
| 22.01.2026 | 14,85 | 15,70 | 14,80 | 15,50 | 5,44% | - |
| 21.01.2026 | 14,70 | 15,20 | 14,65 | 14,70 | 1,38% | 125,00 |
| 20.01.2026 | 14,80 | 15,00 | 14,35 | 14,50 | -1,36% | 4,00 |
| 19.01.2026 | 14,30 | 14,95 | 14,20 | 14,70 | 2,80% | 6,00 |
| 16.01.2026 | 14,90 | 14,95 | 13,90 | 14,30 | -4,35% | 410,00 |
| 15.01.2026 | 15,00 | 15,15 | 14,65 | 14,95 | 0,34% | - |
| 14.01.2026 | 15,05 | 15,60 | 14,60 | 14,90 | 1,36% | - |
| 13.01.2026 | 14,45 | 15,10 | 14,15 | 14,70 | 1,73% | 68,00 |
| 12.01.2026 | 13,45 | 14,60 | 13,45 | 14,45 | 7,84% | 202,00 |
| 09.01.2026 | 13,15 | 13,75 | 13,00 | 13,40 | 1,90% | 225,00 |
| 08.01.2026 | 13,65 | 13,65 | 12,50 | 13,15 | -3,31% | 8,00 |
| 07.01.2026 | 13,80 | 13,85 | 13,15 | 13,60 | -1,81% | 2.273,00 |
| 06.01.2026 | 12,95 | 13,95 | 12,95 | 13,85 | 7,78% | 707,00 |
| 05.01.2026 | 12,35 | 13,40 | 12,35 | 12,85 | 7,53% | 8,00 |
| 02.01.2026 | 12,15 | 12,85 | 11,90 | 11,95 | -5,53% | 962,00 |
| 30.12.2025 | 12,10 | 12,70 | 12,05 | 12,65 | 4,55% | - |
| 29.12.2025 | 13,30 | 13,70 | 11,95 | 12,10 | -7,28% | 540,00 |
| 23.12.2025 | 12,95 | 13,20 | 12,80 | 13,05 | 1,16% | 247,00 |
| 22.12.2025 | 12,20 | 13,10 | 12,20 | 12,90 | 4,88% | 15,00 |
| 19.12.2025 | 11,80 | 12,50 | 11,75 | 12,30 | 3,80% | - |
| 18.12.2025 | 11,85 | 12,05 | 11,70 | 11,85 | 0,42% | 7,00 |
| 17.12.2025 | 11,65 | 12,20 | 11,60 | 11,80 | 0,85% | 10,00 |
| 16.12.2025 | 11,50 | 11,80 | 11,45 | 11,70 | 1,30% | 4.979,00 |
| 15.12.2025 | 11,30 | 12,05 | 11,20 | 11,55 | 2,21% | 2.318,00 |
| 12.12.2025 | 11,15 | 12,00 | 11,15 | 11,30 | 0,89% | 1.897,00 |
| 11.12.2025 | 10,80 | 11,35 | 10,70 | 11,20 | 3,23% | 92,00 |
| 10.12.2025 | 10,90 | 11,10 | 10,45 | 10,85 | -0,46% | 3.406,00 |
| 09.12.2025 | 10,65 | 11,00 | 10,40 | 10,90 | 1,87% | 255,00 |
| 08.12.2025 | 10,60 | 10,90 | 10,60 | 10,70 | 1,42% | 568,00 |
| 05.12.2025 | 10,60 | 11,00 | 10,55 | 10,55 | 0,00% | - |
| 04.12.2025 | 10,70 | 10,85 | 10,25 | 10,55 | -1,40% | - |
| 03.12.2025 | 10,85 | 10,95 | 10,65 | 10,70 | 0,94% | 8,00 |
| 02.12.2025 | 11,30 | 11,35 | 10,50 | 10,60 | -6,61% | 7.918,00 |
| 01.12.2025 | 11,40 | 11,65 | 11,25 | 11,35 | -1,73% | 1.990,00 |
| 28.11.2025 | 10,70 | 11,60 | 10,65 | 11,55 | 7,94% | 15.720,00 |
| 27.11.2025 | 10,85 | 10,95 | 10,70 | 10,70 | -1,38% | - |
| 26.11.2025 | 10,30 | 10,90 | 10,30 | 10,85 | 4,83% | 23,00 |
| 25.11.2025 | 10,50 | 10,65 | 10,03 | 10,35 | -0,48% | 3,00 |
| 24.11.2025 | 9,60 | 10,50 | 9,58 | 10,40 | 7,22% | - |
| 21.11.2025 | 9,68 | 9,93 | 9,38 | 9,70 | 0,26% | 160,00 |
| 20.11.2025 | 10,10 | 10,65 | 9,63 | 9,68 | -4,21% | 545,00 |
| 19.11.2025 | 9,53 | 10,35 | 9,48 | 10,10 | 7,16% | 100,00 |
| 18.11.2025 | 9,40 | 9,50 | 9,20 | 9,43 | -1,57% | 200,00 |
| 17.11.2025 | 9,58 | 9,98 | 9,53 | 9,58 | 0,79% | - |
| 14.11.2025 | 9,73 | 9,83 | 9,38 | 9,50 | -4,28% | - |
| 13.11.2025 | 10,20 | 10,35 | 9,85 | 9,93 | -2,22% | - |
| 12.11.2025 | 9,93 | 10,20 | 9,78 | 10,15 | 4,10% | - |
| 11.11.2025 | 9,88 | 10,03 | 9,63 | 9,75 | -0,76% | - |
| 10.11.2025 | 9,18 | 9,88 | 9,18 | 9,83 | 7,67% | - |
| 07.11.2025 | 9,03 | 9,35 | 9,00 | 9,13 | 0,55% | - |
| 06.11.2025 | 8,70 | 9,58 | 8,70 | 9,08 | 2,54% | - |
| 05.11.2025 | 8,50 | 9,03 | 8,45 | 8,85 | -1,67% | 632,00 |
| 04.11.2025 | 9,00 | 9,00 | 8,73 | 9,00 | -3,23% | - |
| 03.11.2025 | 9,30 | 9,45 | 9,15 | 9,30 | -0,53% | - |
| 31.10.2025 | 9,35 | 9,50 | 9,28 | 9,35 | 2,75% | - |
| 30.10.2025 | 9,25 | 9,48 | 9,10 | 9,10 | -1,36% | - |
| 29.10.2025 | 9,15 | 9,80 | 9,10 | 9,23 | 0,54% | 2.200,00 |
| 28.10.2025 | 8,95 | 9,18 | 8,63 | 9,18 | 3,09% | 5.000,00 |
| 27.10.2025 | 9,58 | 9,83 | 8,78 | 8,90 | -7,77% | 1.041,00 |
| 24.10.2025 | 9,63 | 9,73 | 9,20 | 9,65 | 0,00% | - |
| 23.10.2025 | 9,45 | 9,73 | 9,43 | 9,65 | 10,29% | - |
| 22.10.2025 | 8,93 | 9,10 | 8,45 | 8,75 | -1,13% | - |
| 21.10.2025 | 9,95 | 9,98 | 8,80 | 8,85 | -11,06% | 446,00 |
| 20.10.2025 | 9,73 | 10,10 | 9,50 | 9,95 | 4,19% | 40,00 |
| 17.10.2025 | 10,90 | 11,30 | 9,48 | 9,55 | -12,79% | 1.686,00 |
| 16.10.2025 | 10,40 | 11,20 | 10,30 | 10,95 | 6,31% | 3.077,00 |
| 15.10.2025 | 10,03 | 10,50 | 10,03 | 10,30 | 1,98% | 2,00 |
| 14.10.2025 | 10,15 | 10,50 | 9,83 | 10,10 | -0,98% | 1.625,00 |
| 13.10.2025 | 9,53 | 10,30 | 9,48 | 10,20 | 7,94% | 1.632,00 |
| 10.10.2025 | 9,68 | 9,90 | 9,38 | 9,45 | -2,58% | 680,00 |
| 09.10.2025 | 10,40 | 10,65 | 9,70 | 9,70 | -6,28% | 420,00 |
| 08.10.2025 | 9,90 | 10,65 | 9,88 | 10,35 | 3,76% | 647,00 |
| 07.10.2025 | 9,63 | 10,00 | 9,63 | 9,98 | 3,10% | - |
| 06.10.2025 | 9,60 | 10,10 | 9,58 | 9,68 | -0,51% | - |
| 03.10.2025 | 9,68 | 9,75 | 9,50 | 9,73 | -2,99% | 3,00 |
| 02.10.2025 | 9,80 | 10,05 | 9,78 | 10,03 | 1,78% | - |
| 01.10.2025 | 9,55 | 10,30 | 9,50 | 9,85 | 4,23% | 22,00 |
| 30.09.2025 | 9,58 | 9,73 | 9,15 | 9,45 | -2,58% | 600,00 |
| 29.09.2025 | 9,55 | 9,98 | 9,53 | 9,70 | 6,30% | 534,00 |
| 26.09.2025 | 9,13 | 9,15 | 9,10 | 9,13 | 3,11% | - |
| 25.09.2025 | 8,68 | 9,13 | 8,68 | 8,85 | 0,57% | 156,00 |
| 24.09.2025 | 8,75 | 8,95 | 8,73 | 8,80 | 0,28% | 507,00 |
| 23.09.2025 | 8,50 | 8,98 | 8,43 | 8,78 | 3,24% | 1.623,00 |
| 22.09.2025 | 8,13 | 8,53 | 8,08 | 8,50 | 9,32% | 1.666,00 |