3,750€
2,32%
Echtzeit-Aktienkurs Sibanye Stillwater Ltd.
Bid:
Ask:
Aktienkurse zur Sibanye Stillwater Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2026 | 3,66 | 3,81 | 3,51 | 3,73 | 1,64% | 1.058,00 |
| 20.01.2026 | 3,73 | 3,78 | 3,57 | 3,67 | -1,48% | 11.942,00 |
| 19.01.2026 | 3,58 | 3,74 | 3,54 | 3,72 | 4,49% | 268,00 |
| 16.01.2026 | 3,72 | 3,74 | 3,51 | 3,56 | -4,43% | 13.780,00 |
| 15.01.2026 | 3,77 | 3,78 | 3,65 | 3,73 | -0,27% | 3.630,00 |
| 14.01.2026 | 3,68 | 3,91 | 3,55 | 3,74 | 1,08% | 13.500,00 |
| 13.01.2026 | 3,63 | 3,78 | 3,56 | 3,70 | 3,07% | 14.793,00 |
| 12.01.2026 | 3,40 | 3,65 | 3,39 | 3,59 | 5,60% | 24.538,00 |
| 09.01.2026 | 3,29 | 3,43 | 3,26 | 3,40 | 4,30% | 12.265,00 |
| 08.01.2026 | 3,40 | 3,40 | 3,13 | 3,26 | -3,56% | 6.922,00 |
| 07.01.2026 | 3,45 | 3,45 | 3,30 | 3,38 | -1,32% | 8.507,00 |
| 06.01.2026 | 3,24 | 3,50 | 3,24 | 3,42 | 5,39% | 33.709,00 |
| 05.01.2026 | 3,08 | 3,34 | 3,08 | 3,25 | 2,53% | 15.401,00 |
| 02.01.2026 | 3,14 | 3,24 | 3,14 | 3,17 | 0,16% | 2.120,00 |
| 30.12.2025 | 3,04 | 3,18 | 3,03 | 3,16 | 3,78% | 1.772,00 |
| 29.12.2025 | 3,41 | 3,41 | 3,00 | 3,05 | -6,60% | 16.570,00 |
| 23.12.2025 | 3,22 | 3,30 | 3,22 | 3,26 | 1,40% | 5.046,00 |
| 22.12.2025 | 3,05 | 3,25 | 3,05 | 3,22 | 4,05% | 26.043,00 |
| 19.12.2025 | 2,95 | 3,10 | 2,94 | 3,09 | 5,28% | 1.803,00 |
| 18.12.2025 | 2,96 | 3,03 | 2,93 | 2,94 | 1,03% | 6.808,00 |
| 17.12.2025 | 2,91 | 3,05 | 2,90 | 2,91 | -0,17% | 13.634,00 |
| 16.12.2025 | 2,86 | 2,92 | 2,86 | 2,91 | 0,87% | 6.175,00 |
| 15.12.2025 | 2,82 | 2,98 | 2,82 | 2,89 | 2,49% | 1.510,00 |
| 12.12.2025 | 2,80 | 2,95 | 2,78 | 2,82 | 2,93% | 1.338,00 |
| 11.12.2025 | 2,72 | 2,76 | 2,68 | 2,74 | 1,67% | 400,00 |
| 10.12.2025 | 2,73 | 2,76 | 2,63 | 2,69 | 1,51% | 924,00 |
| 09.12.2025 | 2,70 | 2,71 | 2,63 | 2,65 | -1,85% | - |
| 08.12.2025 | 2,67 | 2,73 | 2,66 | 2,70 | 0,75% | 16.991,00 |
| 05.12.2025 | 2,65 | 2,77 | 2,65 | 2,68 | 0,94% | 5.528,00 |
| 04.12.2025 | 2,69 | 2,72 | 2,59 | 2,66 | -1,12% | 6.425,00 |
| 03.12.2025 | 2,75 | 2,77 | 2,68 | 2,69 | -3,24% | 15.237,00 |
| 02.12.2025 | 2,86 | 2,86 | 2,73 | 2,78 | -3,31% | 12.100,00 |
| 01.12.2025 | 2,86 | 2,92 | 2,83 | 2,87 | -0,17% | 24.134,00 |
| 28.11.2025 | 2,70 | 2,89 | 2,70 | 2,88 | 6,09% | 24.560,00 |
| 27.11.2025 | 2,70 | 2,75 | 2,64 | 2,71 | 1,31% | 4.167,00 |
| 26.11.2025 | 2,56 | 2,68 | 2,55 | 2,68 | 4,49% | 14.823,00 |
| 25.11.2025 | 2,61 | 2,66 | 2,52 | 2,56 | 0,79% | 435,00 |
| 24.11.2025 | 2,39 | 2,55 | 2,39 | 2,54 | 4,10% | 11.099,00 |
| 21.11.2025 | 2,45 | 2,48 | 2,36 | 2,44 | -3,17% | 6.400,00 |
| 20.11.2025 | 2,54 | 2,58 | 2,49 | 2,52 | 0,20% | 4.948,00 |
| 19.11.2025 | 2,36 | 2,58 | 2,35 | 2,52 | 7,25% | 6.171,00 |
| 18.11.2025 | 2,36 | 2,41 | 2,29 | 2,35 | -1,68% | 8.635,00 |
| 17.11.2025 | 2,39 | 2,48 | 2,37 | 2,39 | 0,85% | 3.604,00 |
| 14.11.2025 | 2,43 | 2,48 | 2,35 | 2,37 | -6,71% | 443,00 |
| 13.11.2025 | 2,52 | 2,59 | 2,51 | 2,54 | 0,60% | 3.000,00 |
| 12.11.2025 | 2,47 | 2,55 | 2,45 | 2,52 | 3,07% | 12.902,00 |
| 11.11.2025 | 2,45 | 2,50 | 2,42 | 2,45 | -0,20% | 9.040,00 |
| 10.11.2025 | 2,25 | 2,47 | 2,25 | 2,45 | 10,11% | 4.697,00 |
| 07.11.2025 | 2,26 | 2,37 | 2,18 | 2,23 | -4,30% | 10.942,00 |
| 06.11.2025 | 2,18 | 2,39 | 2,16 | 2,33 | 7,89% | 700,00 |
| 05.11.2025 | 2,12 | 2,25 | 2,12 | 2,16 | -2,49% | 1.209,00 |
| 04.11.2025 | 2,26 | 2,27 | 2,16 | 2,21 | -2,64% | 1.500,00 |
| 03.11.2025 | 2,34 | 2,38 | 2,27 | 2,27 | -2,99% | 527,00 |
| 31.10.2025 | 2,33 | 2,39 | 2,31 | 2,34 | 0,00% | 1.468,00 |
| 30.10.2025 | 2,30 | 2,38 | 2,28 | 2,34 | 2,18% | 34,00 |
| 29.10.2025 | 2,28 | 2,45 | 2,26 | 2,29 | 0,44% | 968,00 |
| 28.10.2025 | 2,23 | 2,31 | 2,12 | 2,28 | 2,93% | 18.497,00 |
| 27.10.2025 | 2,38 | 2,41 | 2,20 | 2,22 | -6,93% | 9.696,00 |
| 24.10.2025 | 2,39 | 2,41 | 2,30 | 2,38 | -0,83% | 265,00 |
| 23.10.2025 | 2,32 | 2,44 | 2,32 | 2,40 | 11,89% | 4.419,00 |
| 22.10.2025 | 2,24 | 2,30 | 2,12 | 2,15 | -4,67% | 5.405,00 |
| 21.10.2025 | 2,47 | 2,47 | 2,19 | 2,25 | -8,91% | 15.240,00 |
| 20.10.2025 | 2,44 | 2,54 | 2,40 | 2,47 | -2,95% | 6.482,00 |
| 17.10.2025 | 2,73 | 2,77 | 2,55 | 2,55 | -4,14% | 12.204,00 |
| 16.10.2025 | 2,57 | 2,67 | 2,56 | 2,66 | 3,31% | 914,00 |
| 15.10.2025 | 2,51 | 2,62 | 2,51 | 2,57 | 0,98% | 3.566,00 |
| 14.10.2025 | 2,55 | 2,56 | 2,46 | 2,55 | -0,97% | 4.003,00 |
| 13.10.2025 | 2,40 | 2,60 | 2,38 | 2,57 | 6,20% | 6.155,00 |
| 10.10.2025 | 2,42 | 2,47 | 2,33 | 2,42 | -4,16% | 7.603,00 |
| 09.10.2025 | 2,62 | 2,66 | 2,50 | 2,53 | -3,63% | 11.193,00 |
| 08.10.2025 | 2,47 | 2,66 | 2,47 | 2,62 | 6,50% | 17.679,00 |
| 07.10.2025 | 2,41 | 2,52 | 2,41 | 2,46 | 0,00% | 20.896,00 |
| 06.10.2025 | 2,40 | 2,52 | 2,35 | 2,46 | 3,14% | 12.156,00 |
| 03.10.2025 | 2,44 | 2,45 | 2,37 | 2,39 | -4,02% | 2.500,00 |
| 02.10.2025 | 2,46 | 2,53 | 2,44 | 2,49 | -0,60% | 1.370,00 |
| 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 |