8,275€
-4,89%
Echtzeit-Aktienkurs Sibanye Stillwater Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Sibanye Stillwater Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 8,50 | 8,50 | 8,20 | 8,30 | -4,60% | - |
| 18.06.2026 | 9,05 | 9,10 | 8,50 | 8,70 | -5,43% | - |
| 17.06.2026 | 9,25 | 9,30 | 9,05 | 9,20 | -2,65% | - |
| 16.06.2026 | 9,25 | 9,48 | 9,23 | 9,45 | 0,00% | - |
| 15.06.2026 | 8,55 | 9,48 | 8,55 | 9,45 | 14,20% | - |
| 12.06.2026 | 8,40 | 8,50 | 8,28 | 8,28 | -0,90% | - |
| 11.06.2026 | 7,85 | 8,40 | 7,73 | 8,35 | 4,70% | 902,00 |
| 10.06.2026 | 8,25 | 8,30 | 7,45 | 7,98 | -6,45% | 177,00 |
| 09.06.2026 | 8,40 | 8,65 | 8,40 | 8,53 | 0,59% | 200,00 |
| 08.06.2026 | 8,68 | 8,75 | 8,40 | 8,48 | -3,69% | 117,00 |
| 05.06.2026 | 9,55 | 9,63 | 8,80 | 8,80 | -10,20% | 256,00 |
| 04.06.2026 | 9,55 | 9,85 | 9,53 | 9,80 | -1,01% | - |
| 03.06.2026 | 10,20 | 10,20 | 9,80 | 9,90 | -2,46% | 4,00 |
| 02.06.2026 | 10,15 | 10,55 | 10,05 | 10,15 | 0,00% | 112,00 |
| 01.06.2026 | 10,25 | 10,30 | 9,75 | 10,15 | -1,93% | - |
| 29.05.2026 | 10,45 | 10,70 | 10,20 | 10,35 | -0,96% | 12,00 |
| 28.05.2026 | 10,15 | 10,65 | 9,95 | 10,45 | 2,45% | 13,00 |
| 27.05.2026 | 10,45 | 10,50 | 10,03 | 10,20 | -1,92% | 100,00 |
| 26.05.2026 | 10,55 | 10,55 | 10,05 | 10,40 | -1,89% | - |
| 25.05.2026 | 9,98 | 10,60 | 9,98 | 10,60 | 8,44% | - |
| 22.05.2026 | 10,10 | 10,10 | 9,65 | 9,78 | -3,22% | - |
| 21.05.2026 | 10,15 | 10,25 | 9,75 | 10,10 | 0,00% | - |
| 20.05.2026 | 9,78 | 10,25 | 9,78 | 10,10 | 2,02% | - |
| 19.05.2026 | 10,25 | 10,55 | 9,88 | 9,90 | -3,41% | 212,00 |
| 18.05.2026 | 10,50 | 10,70 | 10,20 | 10,25 | -1,91% | - |
| 15.05.2026 | 11,30 | 11,30 | 10,40 | 10,45 | -7,52% | 30,00 |
| 14.05.2026 | 11,65 | 11,85 | 11,10 | 11,30 | -3,42% | - |
| 13.05.2026 | 11,55 | 11,80 | 11,25 | 11,70 | 1,74% | - |
| 12.05.2026 | 11,65 | 11,75 | 11,00 | 11,50 | -1,71% | 500,00 |
| 11.05.2026 | 11,25 | 11,80 | 10,85 | 11,70 | 3,54% | - |
| 08.05.2026 | 11,30 | 11,50 | 11,05 | 11,30 | 0,00% | - |
| 07.05.2026 | 11,40 | 12,00 | 11,25 | 11,30 | -1,31% | - |
| 06.05.2026 | 10,03 | 11,55 | 10,03 | 11,45 | 13,93% | 120,00 |
| 05.05.2026 | 10,05 | 10,50 | 9,93 | 10,05 | 0,00% | 200,00 |
| 04.05.2026 | 10,25 | 10,40 | 9,95 | 10,05 | -1,47% | - |
| 30.04.2026 | 9,83 | 10,35 | 9,75 | 10,20 | 3,55% | 76,00 |
| 29.04.2026 | 10,15 | 10,35 | 9,75 | 9,85 | -2,96% | - |
| 28.04.2026 | 10,65 | 10,70 | 10,03 | 10,15 | -4,25% | 1,00 |
| 27.04.2026 | 10,80 | 11,00 | 10,45 | 10,60 | -1,85% | 1,00 |
| 24.04.2026 | 10,85 | 11,05 | 10,50 | 10,80 | 0,47% | - |
| 23.04.2026 | 11,05 | 11,10 | 10,55 | 10,75 | -2,71% | - |
| 22.04.2026 | 10,90 | 11,35 | 10,90 | 11,05 | 1,84% | - |
| 21.04.2026 | 11,45 | 11,50 | 10,85 | 10,85 | -5,65% | 120,00 |
| 20.04.2026 | 11,65 | 11,70 | 11,25 | 11,50 | -2,13% | 400,00 |
| 17.04.2026 | 11,10 | 12,05 | 11,05 | 11,75 | 5,38% | 120,00 |
| 16.04.2026 | 11,20 | 11,50 | 11,05 | 11,15 | 0,00% | - |
| 15.04.2026 | 11,40 | 11,45 | 11,10 | 11,15 | -1,76% | - |
| 14.04.2026 | 11,15 | 11,60 | 11,05 | 11,35 | 1,79% | - |
| 13.04.2026 | 10,85 | 11,20 | 10,65 | 11,15 | 2,29% | - |
| 10.04.2026 | 11,25 | 11,40 | 10,90 | 10,90 | -2,68% | - |
| 09.04.2026 | 11,35 | 11,40 | 10,90 | 11,20 | -1,32% | - |
| 08.04.2026 | 10,70 | 11,95 | 10,70 | 11,35 | 6,57% | 297,00 |
| 07.04.2026 | 10,85 | 10,85 | 10,25 | 10,65 | -1,84% | 7,00 |
| 02.04.2026 | 10,70 | 10,85 | 9,90 | 10,85 | 1,40% | 48,00 |
| 01.04.2026 | 10,65 | 10,95 | 10,55 | 10,70 | 0,47% | 229,00 |
| 31.03.2026 | 9,75 | 10,65 | 9,70 | 10,65 | 5,97% | 2.220,00 |
| 30.03.2026 | 9,90 | 10,25 | 9,65 | 10,05 | -0,50% | 74,00 |
| 27.03.2026 | 9,80 | 10,15 | 9,50 | 10,10 | 0,00% | - |
| 26.03.2026 | 10,15 | 10,15 | 9,58 | 10,10 | -0,49% | - |
| 25.03.2026 | 10,30 | 10,65 | 10,05 | 10,15 | 3,05% | - |
| 24.03.2026 | 9,50 | 9,93 | 9,40 | 9,85 | 1,03% | - |
| 23.03.2026 | 9,68 | 9,90 | 8,65 | 9,75 | 0,52% | 1.000,00 |
| 20.03.2026 | 10,05 | 10,20 | 9,60 | 9,70 | -3,72% | - |
| 19.03.2026 | 10,75 | 10,80 | 9,23 | 10,08 | -7,57% | 2.725,00 |
| 18.03.2026 | 11,75 | 11,75 | 10,55 | 10,90 | -5,63% | 1,00 |
| 17.03.2026 | 11,65 | 11,85 | 11,45 | 11,55 | 0,00% | - |
| 16.03.2026 | 10,95 | 11,75 | 10,95 | 11,55 | 5,00% | 200,00 |
| 13.03.2026 | 11,85 | 11,95 | 10,90 | 11,00 | -7,56% | - |
| 12.03.2026 | 11,95 | 12,45 | 11,70 | 11,90 | 0,00% | 180,00 |
| 11.03.2026 | 12,35 | 12,50 | 11,50 | 11,90 | -5,56% | 4,00 |
| 10.03.2026 | 12,45 | 12,75 | 12,25 | 12,60 | 2,02% | - |
| 09.03.2026 | 12,15 | 12,40 | 11,35 | 12,35 | 0,82% | 3.234,00 |
| 06.03.2026 | 12,25 | 12,50 | 11,70 | 12,25 | 0,00% | 220,00 |
| 05.03.2026 | 12,90 | 13,10 | 11,95 | 12,25 | -5,77% | 1,00 |
| 04.03.2026 | 13,05 | 13,35 | 12,60 | 13,00 | 1,56% | - |
| 03.03.2026 | 14,55 | 14,55 | 12,10 | 12,80 | -12,03% | 599,00 |
| 02.03.2026 | 15,45 | 16,05 | 14,00 | 14,55 | -2,35% | 2,00 |
| 27.02.2026 | 14,35 | 15,00 | 14,30 | 14,90 | 4,56% | 2,00 |
| 26.02.2026 | 14,25 | 14,45 | 13,80 | 14,25 | -0,70% | 2,00 |
| 25.02.2026 | 13,65 | 14,50 | 13,60 | 14,35 | 5,13% | 180,00 |
| 24.02.2026 | 13,75 | 14,10 | 13,30 | 13,65 | -0,73% | 503,00 |
| 23.02.2026 | 13,50 | 13,90 | 13,40 | 13,75 | 2,61% | 244,00 |
| 20.02.2026 | 13,05 | 13,45 | 12,60 | 13,40 | 2,68% | - |
| 19.02.2026 | 13,50 | 13,70 | 12,65 | 13,05 | -3,33% | 20,00 |
| 18.02.2026 | 13,55 | 13,95 | 12,60 | 13,50 | -0,37% | 4,00 |
| 17.02.2026 | 13,80 | 13,95 | 13,25 | 13,55 | -2,52% | 55,00 |
| 16.02.2026 | 14,50 | 14,55 | 13,65 | 13,90 | -3,47% | 4,00 |
| 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 |