2,460€
3,36%
Echtzeit-Aktienkurs Sibanye Stillwater Ltd.
Bid:
Ask:
Aktienkurse zur Sibanye Stillwater Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 2,37 | 2,54 | 2,37 | 2,50 | 5,04% | 14.150,00 |
| 30.09.2025 | 2,41 | 2,43 | 2,29 | 2,38 | -2,06% | 16.714,00 |
| 29.09.2025 | 2,37 | 2,46 | 2,37 | 2,43 | 2,75% | 1.005,00 |
| 26.09.2025 | 2,28 | 2,38 | 2,27 | 2,37 | 8,99% | 15.500,00 |
| 25.09.2025 | 2,18 | 2,19 | 2,17 | 2,17 | -1,59% | - |
| 24.09.2025 | 2,20 | 2,21 | 2,20 | 2,21 | -0,68% | - |
| 23.09.2025 | 2,11 | 2,25 | 2,09 | 2,22 | 5,46% | 12.178,00 |
| 22.09.2025 | 2,03 | 2,13 | 2,02 | 2,11 | 10,50% | 4.113,00 |
| 19.09.2025 | 1,85 | 1,93 | 1,85 | 1,91 | 3,11% | 1.543,00 |
| 18.09.2025 | 1,82 | 1,90 | 1,81 | 1,85 | 0,96% | 1.575,00 |
| 17.09.2025 | 1,81 | 1,83 | 1,77 | 1,83 | -3,30% | 20.233,00 |
| 16.09.2025 | 1,85 | 1,90 | 1,83 | 1,89 | 2,02% | 3.000,00 |
| 15.09.2025 | 1,86 | 1,87 | 1,83 | 1,86 | -2,50% | 3.459,00 |
| 12.09.2025 | 1,85 | 1,92 | 1,84 | 1,90 | 5,40% | - |
| 11.09.2025 | 1,86 | 1,86 | 1,79 | 1,81 | -2,17% | - |
| 10.09.2025 | 1,83 | 1,87 | 1,83 | 1,85 | -2,89% | 40,00 |
| 09.09.2025 | 1,91 | 1,93 | 1,90 | 1,90 | 3,97% | - |
| 08.09.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,55% | - |
| 05.09.2025 | 1,75 | 1,87 | 1,75 | 1,82 | 3,71% | 15.078,00 |
| 04.09.2025 | 1,86 | 1,87 | 1,74 | 1,75 | -5,27% | 1.896,00 |
| 03.09.2025 | 1,79 | 1,93 | 1,72 | 1,85 | 3,06% | 7.882,00 |
| 02.09.2025 | 1,80 | 1,85 | 1,74 | 1,80 | -0,42% | 7.311,00 |
| 01.09.2025 | 1,64 | 1,83 | 1,64 | 1,80 | 10,08% | 16.602,00 |
| 29.08.2025 | 1,56 | 1,65 | 1,56 | 1,64 | 4,97% | 3.018,00 |
| 28.08.2025 | 1,69 | 1,72 | 1,55 | 1,56 | -7,69% | 16.656,00 |
| 27.08.2025 | 1,81 | 1,82 | 1,68 | 1,69 | -6,24% | 5.066,00 |
| 26.08.2025 | 1,80 | 1,84 | 1,79 | 1,80 | 0,14% | 1.000,00 |
| 25.08.2025 | 1,79 | 1,82 | 1,78 | 1,80 | 0,84% | 1.393,00 |
| 22.08.2025 | 1,76 | 1,80 | 1,74 | 1,79 | 1,42% | 1.454,00 |
| 21.08.2025 | 1,72 | 1,78 | 1,70 | 1,76 | 2,62% | 4.045,00 |
| 20.08.2025 | 1,65 | 1,72 | 1,63 | 1,72 | 3,16% | 5.689,00 |
| 19.08.2025 | 1,74 | 1,77 | 1,64 | 1,66 | -4,32% | 6.571,00 |
| 18.08.2025 | 1,74 | 1,79 | 1,73 | 1,74 | -0,14% | 6.986,00 |
| 15.08.2025 | 1,81 | 1,86 | 1,73 | 1,74 | -3,60% | 7.690,00 |
| 14.08.2025 | 1,82 | 1,87 | 1,81 | 1,81 | -1,10% | 2.000,00 |
| 13.08.2025 | 1,88 | 1,92 | 1,83 | 1,83 | -2,41% | - |
| 12.08.2025 | 1,88 | 1,92 | 1,86 | 1,87 | -0,53% | 750,00 |
| 11.08.2025 | 1,92 | 1,92 | 1,83 | 1,88 | 0,13% | 9.360,00 |
| 08.08.2025 | 1,90 | 1,99 | 1,87 | 1,88 | 0,27% | 4.590,00 |
| 07.08.2025 | 1,90 | 1,95 | 1,84 | 1,87 | -0,66% | 7.964,00 |
| 06.08.2025 | 1,93 | 1,94 | 1,87 | 1,89 | -0,92% | 306,00 |
| 05.08.2025 | 1,92 | 1,95 | 1,84 | 1,90 | -1,17% | 3.607,00 |
| 04.08.2025 | 1,78 | 1,93 | 1,77 | 1,93 | 8,15% | 9.023,00 |
| 01.08.2025 | 1,83 | 1,84 | 1,75 | 1,78 | -2,60% | 8.939,00 |
| 31.07.2025 | 1,83 | 1,93 | 1,83 | 1,83 | 0,14% | 2.402,00 |
| 30.07.2025 | 1,97 | 2,01 | 1,83 | 1,83 | -7,12% | 12.700,00 |
| 29.07.2025 | 1,98 | 2,01 | 1,93 | 1,97 | -0,76% | 14.274,00 |
| 28.07.2025 | 1,97 | 2,02 | 1,95 | 1,98 | 0,51% | 8.504,00 |
| 25.07.2025 | 2,06 | 2,07 | 1,97 | 1,97 | -3,90% | 24.296,00 |
| 24.07.2025 | 2,06 | 2,11 | 2,02 | 2,05 | 0,00% | 19.472,00 |
| 23.07.2025 | 2,03 | 2,12 | 2,03 | 2,05 | 0,99% | 19.225,00 |
| 22.07.2025 | 2,05 | 2,06 | 1,96 | 2,03 | -0,73% | 13.644,00 |
| 21.07.2025 | 1,99 | 2,07 | 1,97 | 2,05 | 3,15% | 6.783,00 |
| 18.07.2025 | 1,89 | 2,07 | 1,88 | 1,98 | 5,31% | 25.794,00 |
| 17.07.2025 | 1,85 | 1,90 | 1,84 | 1,88 | 2,31% | 3.661,00 |
| 16.07.2025 | 1,82 | 1,88 | 1,81 | 1,84 | 0,96% | 13.759,00 |
| 15.07.2025 | 1,81 | 1,88 | 1,80 | 1,82 | 1,11% | 16.374,00 |
| 14.07.2025 | 1,75 | 1,86 | 1,73 | 1,80 | 3,00% | 24.613,00 |
| 11.07.2025 | 1,67 | 1,76 | 0,00 | 1,75 | 4,32% | 48.859,00 |
| 10.07.2025 | 1,61 | 1,69 | 1,61 | 1,68 | 3,87% | 1,00 |
| 09.07.2025 | 1,71 | 1,71 | 1,56 | 1,62 | -0,31% | 6.908,00 |
| 08.07.2025 | 1,71 | 1,73 | 1,61 | 1,62 | -2,99% | 3.496,00 |
| 07.07.2025 | 1,67 | 1,71 | 1,60 | 1,67 | 0,60% | 3.431,00 |
| 04.07.2025 | 1,61 | 1,67 | 1,60 | 1,66 | 2,63% | 9.470,00 |
| 03.07.2025 | 1,60 | 1,64 | 1,59 | 1,62 | -0,15% | 2.820,00 |
| 02.07.2025 | 1,57 | 1,63 | 0,00 | 1,62 | 3,85% | 17.298,00 |
| 01.07.2025 | 1,54 | 1,60 | 1,54 | 1,56 | 0,97% | - |
| 30.06.2025 | 1,49 | 1,56 | 1,48 | 1,55 | 4,04% | - |
| 27.06.2025 | 1,60 | 1,60 | 1,47 | 1,49 | -6,75% | - |
| 26.06.2025 | 1,50 | 1,64 | 1,50 | 1,59 | 5,99% | - |
| 25.06.2025 | 1,49 | 1,53 | 1,45 | 1,50 | 1,18% | - |
| 24.06.2025 | 1,55 | 1,56 | 1,48 | 1,49 | -2,78% | - |
| 23.06.2025 | 1,49 | 1,54 | 1,48 | 1,53 | 2,35% | 5.106,00 |
| 20.06.2025 | 1,50 | 1,52 | 1,47 | 1,49 | 0,17% | 935,00 |
| 19.06.2025 | 1,51 | 1,51 | 1,46 | 1,49 | -1,00% | - |
| 18.06.2025 | 1,48 | 1,52 | 1,46 | 1,51 | 1,52% | 8.500,00 |
| 17.06.2025 | 1,52 | 1,52 | 1,45 | 1,48 | -2,31% | 3.200,00 |
| 16.06.2025 | 1,48 | 1,53 | 1,45 | 1,52 | 2,53% | 500,00 |
| 13.06.2025 | 1,55 | 1,56 | 1,46 | 1,48 | -4,36% | 4.300,00 |
| 12.06.2025 | 1,51 | 1,58 | 1,48 | 1,55 | 2,82% | - |
| 11.06.2025 | 1,46 | 1,53 | 1,46 | 1,51 | 2,56% | 11.500,00 |
| 10.06.2025 | 1,51 | 1,55 | 1,46 | 1,47 | -2,65% | 7.700,00 |
| 09.06.2025 | 1,47 | 1,57 | 1,46 | 1,51 | 2,55% | 12.422,00 |
| 06.06.2025 | 1,41 | 1,52 | 1,41 | 1,47 | 4,63% | 19.957,00 |
| 05.06.2025 | 1,32 | 1,46 | 1,32 | 1,41 | 6,44% | 7.113,00 |
| 04.06.2025 | 1,35 | 1,38 | 1,31 | 1,32 | -2,04% | 5.540,00 |
| 03.06.2025 | 1,36 | 1,37 | 1,34 | 1,35 | -1,10% | - |
| 02.06.2025 | 1,32 | 1,39 | 1,31 | 1,36 | 3,02% | 5.100,00 |
| 30.05.2025 | 1,37 | 1,37 | 1,32 | 1,32 | -3,47% | 6.731,00 |
| 29.05.2025 | 1,35 | 1,40 | 1,33 | 1,37 | 1,86% | 1.036,00 |
| 28.05.2025 | 1,34 | 1,37 | 1,33 | 1,35 | 0,37% | 1.500,00 |
| 27.05.2025 | 1,33 | 1,34 | 1,26 | 1,34 | 0,00% | 4.608,00 |
| 26.05.2025 | 1,32 | 1,35 | 1,32 | 1,34 | 0,00% | 3.332,00 |
| 23.05.2025 | 1,33 | 1,40 | 1,30 | 1,34 | 0,94% | 3.191,00 |
| 22.05.2025 | 1,25 | 1,33 | 1,24 | 1,33 | 5,99% | 8.673,00 |
| 21.05.2025 | 1,20 | 1,30 | 1,20 | 1,25 | 4,38% | 32.411,00 |
| 20.05.2025 | 1,08 | 1,21 | 1,07 | 1,20 | 11,37% | 49.435,00 |
| 19.05.2025 | 1,06 | 1,10 | 1,05 | 1,08 | 1,89% | 624,00 |
| 16.05.2025 | 1,05 | 1,07 | 1,04 | 1,06 | 0,95% | - |
| 15.05.2025 | 1,02 | 1,07 | 1,02 | 1,05 | 2,70% | - |