2,710€
0,37%
Echtzeit-Aktienkurs Sibanye Stillwater Ltd.
Bid:
Ask:
Aktienkurse zur Sibanye Stillwater Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 2,70 | 2,72 | 2,64 | 2,71 | 0,19% | 410,00 |
| 23.04.2026 | 2,77 | 2,79 | 2,66 | 2,70 | -2,35% | 830,00 |
| 22.04.2026 | 2,70 | 2,84 | 2,70 | 2,77 | -1,78% | 4.000,00 |
| 21.04.2026 | 2,87 | 2,88 | 2,79 | 2,82 | -1,05% | - |
| 20.04.2026 | 2,91 | 2,93 | 2,83 | 2,85 | -4,21% | 600,00 |
| 17.04.2026 | 2,81 | 3,00 | 2,75 | 2,97 | 5,32% | 15.781,00 |
| 16.04.2026 | 2,78 | 2,90 | 2,78 | 2,82 | -0,53% | - |
| 15.04.2026 | 2,86 | 2,88 | 2,79 | 2,84 | -1,56% | 1.300,00 |
| 14.04.2026 | 2,81 | 2,88 | 2,78 | 2,88 | 4,92% | 519,00 |
| 13.04.2026 | 2,71 | 2,77 | 2,66 | 2,75 | 0,00% | 11.500,00 |
| 10.04.2026 | 2,83 | 2,84 | 2,74 | 2,75 | -1,44% | 1,00 |
| 09.04.2026 | 2,85 | 2,87 | 2,74 | 2,79 | -4,95% | - |
| 08.04.2026 | 2,67 | 3,00 | 2,66 | 2,93 | 10,57% | 12.542,00 |
| 07.04.2026 | 2,72 | 2,72 | 2,57 | 2,65 | 2,91% | 3.005,00 |
| 02.04.2026 | 2,69 | 2,69 | 2,49 | 2,58 | -5,16% | 2.369,00 |
| 01.04.2026 | 2,68 | 2,76 | 2,65 | 2,72 | 4,62% | 900,00 |
| 31.03.2026 | 2,44 | 2,63 | 2,44 | 2,60 | 4,64% | 2.238,00 |
| 30.03.2026 | 2,47 | 2,52 | 2,44 | 2,48 | -1,39% | 3.503,00 |
| 27.03.2026 | 2,47 | 2,52 | 2,37 | 2,52 | 1,82% | 2.650,00 |
| 26.03.2026 | 2,54 | 2,55 | 2,40 | 2,47 | -4,08% | 500,00 |
| 25.03.2026 | 2,53 | 2,65 | 2,51 | 2,58 | 4,89% | 4.544,00 |
| 24.03.2026 | 2,43 | 2,49 | 2,33 | 2,46 | 1,03% | 3.493,00 |
| 23.03.2026 | 2,40 | 2,46 | 2,14 | 2,43 | 0,83% | 19.308,00 |
| 20.03.2026 | 2,42 | 2,54 | 2,39 | 2,41 | -1,63% | 2.007,00 |
| 19.03.2026 | 2,67 | 2,69 | 2,24 | 2,45 | -6,67% | 28.419,00 |
| 18.03.2026 | 2,93 | 2,93 | 2,56 | 2,63 | -9,48% | 4.000,00 |
| 17.03.2026 | 2,88 | 2,98 | 2,85 | 2,90 | 1,93% | 293,00 |
| 16.03.2026 | 2,74 | 2,92 | 2,74 | 2,85 | -1,04% | 19.764,00 |
| 13.03.2026 | 2,90 | 2,97 | 2,86 | 2,88 | -0,17% | - |
| 12.03.2026 | 3,00 | 3,10 | 2,88 | 2,88 | 0,00% | 5.140,00 |
| 11.03.2026 | 3,10 | 3,12 | 2,87 | 2,88 | -8,13% | 1.030,00 |
| 10.03.2026 | 3,12 | 3,17 | 3,06 | 3,14 | 3,81% | 10,00 |
| 09.03.2026 | 2,98 | 3,03 | 2,86 | 3,02 | -0,17% | 6.966,00 |
| 06.03.2026 | 3,07 | 3,13 | 2,88 | 3,03 | -0,98% | 7.184,00 |
| 05.03.2026 | 3,25 | 3,30 | 2,99 | 3,06 | -5,42% | 2.704,00 |
| 04.03.2026 | 3,22 | 3,34 | 3,17 | 3,23 | 0,31% | 1.274,00 |
| 03.03.2026 | 3,64 | 3,64 | 3,04 | 3,22 | -9,55% | 25.111,00 |
| 02.03.2026 | 3,69 | 3,91 | 3,50 | 3,56 | -4,04% | 20.212,00 |
| 27.02.2026 | 3,59 | 3,74 | 3,57 | 3,71 | 4,21% | 4.194,00 |
| 26.02.2026 | 3,53 | 3,61 | 3,46 | 3,56 | -0,42% | 4.800,00 |
| 25.02.2026 | 3,40 | 3,61 | 3,39 | 3,58 | 5,93% | 3.526,00 |
| 24.02.2026 | 3,47 | 3,48 | 3,34 | 3,38 | -2,60% | 349,00 |
| 23.02.2026 | 3,34 | 3,49 | 3,31 | 3,47 | 4,37% | 208,00 |
| 20.02.2026 | 3,24 | 3,37 | 3,19 | 3,32 | 3,59% | 29.375,00 |
| 19.02.2026 | 3,37 | 3,41 | 3,15 | 3,21 | -7,10% | 3.447,00 |
| 18.02.2026 | 3,39 | 3,50 | 3,17 | 3,45 | 3,29% | 11.050,00 |
| 17.02.2026 | 3,46 | 3,51 | 3,33 | 3,34 | -3,61% | 11.665,00 |
| 16.02.2026 | 3,58 | 3,60 | 3,46 | 3,47 | -2,53% | 3.756,00 |
| 13.02.2026 | 3,40 | 3,62 | 3,38 | 3,56 | 0,71% | 6.295,00 |
| 12.02.2026 | 3,70 | 3,72 | 3,53 | 3,53 | -4,08% | 8.813,00 |
| 11.02.2026 | 3,54 | 3,73 | 3,53 | 3,68 | 3,23% | 2.492,00 |
| 10.02.2026 | 3,58 | 3,58 | 3,48 | 3,57 | 0,99% | 3.937,00 |
| 09.02.2026 | 3,49 | 3,59 | 3,39 | 3,53 | 2,92% | 1.015,00 |
| 06.02.2026 | 3,29 | 3,50 | 3,27 | 3,43 | 3,00% | 10.437,00 |
| 05.02.2026 | 3,64 | 3,64 | 3,29 | 3,33 | -6,06% | 14.207,00 |
| 04.02.2026 | 3,73 | 3,84 | 3,52 | 3,55 | -4,45% | 10.460,00 |
| 03.02.2026 | 3,60 | 3,77 | 3,59 | 3,71 | 6,00% | 7.381,00 |
| 02.02.2026 | 3,52 | 3,64 | 3,08 | 3,50 | -2,37% | 10.526,00 |
| 30.01.2026 | 4,17 | 4,17 | 3,39 | 3,59 | -13,72% | 81.739,00 |
| 29.01.2026 | 4,36 | 4,53 | 4,07 | 4,16 | -3,37% | 28.902,00 |
| 28.01.2026 | 4,16 | 4,38 | 4,16 | 4,30 | 6,97% | 5.374,00 |
| 27.01.2026 | 4,07 | 4,24 | 3,99 | 4,02 | -1,59% | 5.899,00 |
| 26.01.2026 | 4,04 | 4,35 | 4,02 | 4,09 | 0,99% | 38.408,00 |
| 23.01.2026 | 3,87 | 4,05 | 3,87 | 4,05 | 4,39% | 4.308,00 |
| 22.01.2026 | 3,71 | 3,92 | 3,70 | 3,88 | 5,44% | 4.662,00 |
| 21.01.2026 | 3,66 | 3,81 | 3,51 | 3,68 | 0,27% | 6.206,00 |
| 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 |