2,320€
1,09%
Echtzeit-Aktienkurs SIBANYE STILLWATER LTD.
Bid:
Ask:
Aktienkurse zur SIBANYE STILLWATER LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 2,29 | 2,30 | 2,26 | 2,29 | -0,22% | 1.792,00 |
| 13.08.2026 | 2,39 | 2,40 | 2,26 | 2,30 | -3,37% | 150,00 |
| 12.08.2026 | 2,31 | 2,40 | 2,31 | 2,38 | 3,71% | - |
| 11.08.2026 | 2,43 | 2,43 | 2,28 | 2,29 | -5,37% | 2.600,00 |
| 10.08.2026 | 2,30 | 2,54 | 2,30 | 2,42 | 4,76% | 21.978,00 |
| 07.08.2026 | 2,17 | 2,34 | 2,17 | 2,31 | 7,69% | 9.399,00 |
| 06.08.2026 | 2,18 | 2,21 | 2,13 | 2,15 | -0,46% | - |
| 05.08.2026 | 2,06 | 2,20 | 2,06 | 2,16 | 3,61% | 2.761,00 |
| 04.08.2026 | 1,94 | 2,11 | 1,93 | 2,08 | 7,91% | 4.293,00 |
| 03.08.2026 | 1,91 | 1,94 | 1,86 | 1,93 | 0,78% | - |
| 31.07.2026 | 1,95 | 1,97 | 1,90 | 1,91 | -0,26% | - |
| 30.07.2026 | 1,87 | 1,94 | 1,84 | 1,92 | 1,19% | - |
| 29.07.2026 | 1,89 | 1,90 | 1,85 | 1,90 | -0,79% | - |
| 28.07.2026 | 1,87 | 1,91 | 1,83 | 1,91 | 3,10% | 830,00 |
| 27.07.2026 | 1,85 | 1,92 | 1,83 | 1,85 | 0,14% | - |
| 24.07.2026 | 1,86 | 1,87 | 1,81 | 1,85 | 0,00% | - |
| 23.07.2026 | 1,96 | 1,97 | 1,83 | 1,85 | -0,80% | 4.000,00 |
| 22.07.2026 | 1,85 | 1,91 | 1,85 | 1,87 | 3,32% | 800,00 |
| 21.07.2026 | 1,75 | 1,84 | 1,75 | 1,81 | 2,12% | 7.805,00 |
| 20.07.2026 | 1,76 | 1,79 | 1,73 | 1,77 | 2,17% | 1.000,00 |
| 17.07.2026 | 1,78 | 1,78 | 1,73 | 1,73 | -5,21% | 634,00 |
| 16.07.2026 | 1,86 | 1,87 | 1,81 | 1,83 | -1,75% | 2,00 |
| 15.07.2026 | 1,89 | 1,89 | 1,83 | 1,86 | -1,33% | - |
| 14.07.2026 | 1,86 | 1,90 | 1,83 | 1,88 | 0,80% | - |
| 13.07.2026 | 1,86 | 1,89 | 1,81 | 1,87 | 0,27% | - |
| 10.07.2026 | 1,86 | 1,88 | 1,84 | 1,86 | -0,40% | 2,00 |
| 09.07.2026 | 1,81 | 1,88 | 1,81 | 1,87 | 4,03% | - |
| 08.07.2026 | 1,87 | 1,89 | 1,74 | 1,80 | -5,27% | 1.504,00 |
| 07.07.2026 | 1,96 | 1,96 | 1,87 | 1,90 | -3,44% | 482,00 |
| 06.07.2026 | 1,98 | 2,00 | 1,93 | 1,97 | -0,63% | - |
| 03.07.2026 | 1,97 | 2,03 | 1,95 | 1,98 | 2,33% | 6.540,00 |
| 02.07.2026 | 1,89 | 1,99 | 1,86 | 1,93 | 1,84% | 252,00 |
| 01.07.2026 | 1,82 | 1,90 | 1,80 | 1,90 | 4,40% | 1.431,00 |
| 30.06.2026 | 1,93 | 1,93 | 1,81 | 1,82 | -3,84% | 9.842,00 |
| 29.06.2026 | 1,97 | 1,99 | 1,88 | 1,89 | -3,82% | 1.114,00 |
| 26.06.2026 | 1,93 | 1,98 | 1,92 | 1,97 | 1,68% | 1.777,00 |
| 25.06.2026 | 1,88 | 1,94 | 1,87 | 1,93 | 1,44% | 7.532,00 |
| 24.06.2026 | 1,98 | 2,00 | 1,85 | 1,91 | -4,03% | 4.984,00 |
| 23.06.2026 | 2,04 | 2,04 | 1,92 | 1,99 | -2,70% | 8.863,00 |
| 22.06.2026 | 2,00 | 2,06 | 2,00 | 2,04 | 1,62% | 7.452,00 |
| 19.06.2026 | 2,12 | 2,12 | 1,99 | 2,01 | -5,97% | 3.998,00 |
| 18.06.2026 | 2,22 | 2,26 | 2,13 | 2,14 | -6,36% | 226,00 |
| 17.06.2026 | 2,34 | 2,35 | 2,26 | 2,28 | -4,20% | 22,00 |
| 16.06.2026 | 2,33 | 2,39 | 2,33 | 2,38 | 0,63% | 3.522,00 |
| 15.06.2026 | 2,13 | 2,39 | 2,11 | 2,37 | 11,82% | 2.000,00 |
| 12.06.2026 | 2,11 | 2,16 | 2,03 | 2,12 | 5,75% | 100,00 |
| 11.06.2026 | 2,02 | 2,05 | 1,95 | 2,00 | -0,25% | 7.250,00 |
| 10.06.2026 | 2,10 | 2,11 | 1,98 | 2,01 | -6,31% | 1.129,00 |
| 09.06.2026 | 2,13 | 2,17 | 2,13 | 2,14 | 0,47% | 6.350,00 |
| 08.06.2026 | 2,18 | 2,19 | 2,12 | 2,13 | -10,88% | 1.999,00 |
| 05.06.2026 | 2,40 | 2,43 | 2,37 | 2,39 | -1,85% | - |
| 04.06.2026 | 2,45 | 2,46 | 2,43 | 2,44 | -1,02% | - |
| 03.06.2026 | 2,56 | 2,58 | 2,45 | 2,46 | -4,47% | 1.121,00 |
| 02.06.2026 | 2,50 | 2,62 | 2,49 | 2,58 | 0,59% | 250,00 |
| 01.06.2026 | 2,56 | 2,60 | 2,54 | 2,56 | -1,16% | - |
| 29.05.2026 | 2,63 | 2,71 | 2,56 | 2,59 | -0,19% | 6.269,00 |
| 28.05.2026 | 2,57 | 2,61 | 2,50 | 2,60 | 1,37% | - |
| 27.05.2026 | 2,61 | 2,65 | 2,56 | 2,56 | -0,39% | 1.200,00 |
| 26.05.2026 | 2,64 | 2,64 | 2,52 | 2,57 | -2,84% | 5.826,00 |
| 25.05.2026 | 2,49 | 2,65 | 2,46 | 2,65 | 6,22% | 33,00 |
| 22.05.2026 | 2,52 | 2,54 | 2,43 | 2,49 | 1,01% | 1.937,00 |
| 21.05.2026 | 2,55 | 2,55 | 2,47 | 2,47 | -1,79% | - |
| 20.05.2026 | 2,45 | 2,53 | 2,44 | 2,51 | 1,83% | 1.350,00 |
| 19.05.2026 | 2,56 | 2,64 | 0,00 | 2,47 | -5,37% | 3.488,00 |
| 18.05.2026 | 2,63 | 2,69 | 2,58 | 2,61 | 0,19% | - |
| 15.05.2026 | 2,83 | 2,83 | 2,60 | 2,60 | -7,14% | 9.700,00 |
| 14.05.2026 | 2,91 | 2,97 | 2,79 | 2,80 | -2,78% | - |
| 13.05.2026 | 2,88 | 2,93 | 2,83 | 2,88 | 2,67% | 383,00 |
| 12.05.2026 | 2,92 | 2,96 | 2,78 | 2,81 | -3,94% | 1.505,00 |
| 11.05.2026 | 2,82 | 2,94 | 2,77 | 2,92 | 3,36% | 4.100,00 |
| 08.05.2026 | 2,82 | 2,92 | 2,82 | 2,83 | -0,18% | - |
| 07.05.2026 | 2,85 | 3,00 | 2,82 | 2,83 | 3,10% | 6.640,00 |
| 06.05.2026 | 2,50 | 2,82 | 2,50 | 2,75 | 6,40% | 16.910,00 |
| 05.05.2026 | 2,50 | 2,60 | 2,48 | 2,58 | 1,57% | 1.379,00 |
| 04.05.2026 | 2,56 | 2,60 | 2,54 | 2,54 | -0,78% | 3.033,00 |
| 30.04.2026 | 2,45 | 2,58 | 2,44 | 2,56 | 3,43% | 2.000,00 |
| 29.04.2026 | 2,55 | 2,59 | 2,47 | 2,48 | -1,79% | 3.131,00 |
| 28.04.2026 | 2,65 | 2,65 | 2,51 | 2,52 | -4,00% | 3.947,00 |
| 27.04.2026 | 2,71 | 2,74 | 2,63 | 2,63 | -2,96% | 855,00 |
| 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 |