£1,680
1,73%
Echtzeit-Aktienkurs South32 Ltd.
Bid:
Ask:
Aktienkurse zur South32 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,64 | 1,67 | 1,64 | 1,67 | 1,03% | 17.600,00 |
| 19.12.2024 | 1,66 | 1,66 | 1,65 | 1,65 | -1,20% | 15.824,00 |
| 18.12.2024 | 1,68 | 1,69 | 1,67 | 1,67 | 0,12% | 4.467,00 |
| 17.12.2024 | 1,67 | 1,68 | 1,66 | 1,67 | -0,68% | 97.763,00 |
| 16.12.2024 | 1,67 | 1,69 | 1,67 | 1,68 | -0,50% | 96.539,00 |
| 13.12.2024 | 1,71 | 1,71 | 1,69 | 1,69 | -1,29% | 42.438,00 |
| 12.12.2024 | 1,73 | 1,73 | 1,70 | 1,71 | -1,13% | 25.686,00 |
| 11.12.2024 | 1,75 | 1,75 | 1,72 | 1,73 | -3,38% | 54.762,00 |
| 10.12.2024 | 1,82 | 1,82 | 1,79 | 1,79 | -2,87% | 50.184,00 |
| 09.12.2024 | 1,83 | 1,87 | 1,83 | 1,84 | 1,77% | 47.580,00 |
| 06.12.2024 | 1,85 | 1,86 | 1,81 | 1,81 | -3,28% | 82.267,00 |
| 05.12.2024 | 1,88 | 1,89 | 1,86 | 1,87 | 1,13% | 192.627,00 |
| 04.12.2024 | 1,85 | 1,86 | 1,84 | 1,85 | -0,94% | 213.031,00 |
| 03.12.2024 | 1,88 | 1,89 | 1,86 | 1,87 | -1,11% | 73.364,00 |
| 02.12.2024 | 1,90 | 1,90 | 1,88 | 1,89 | -0,89% | 10.451,00 |
| 29.11.2024 | 1,91 | 1,91 | 1,89 | 1,91 | 0,53% | 44.599,00 |
| 28.11.2024 | 1,90 | 1,92 | 1,90 | 1,90 | -1,56% | 34.565,00 |
| 27.11.2024 | 1,95 | 1,96 | 1,93 | 1,93 | -1,23% | 24.550,00 |
| 26.11.2024 | 1,96 | 1,97 | 1,95 | 1,95 | 0,51% | 45.932,00 |
| 25.11.2024 | 1,98 | 1,98 | 1,93 | 1,94 | -2,26% | 148.469,00 |
| 22.11.2024 | 1,99 | 2,00 | 1,97 | 1,99 | 2,77% | 33.576,00 |
| 21.11.2024 | 1,91 | 1,94 | 1,90 | 1,93 | 2,03% | 52.713,00 |
| 20.11.2024 | 1,92 | 1,92 | 1,89 | 1,90 | 0,64% | 15.954,00 |
| 19.11.2024 | 1,87 | 1,89 | 1,86 | 1,88 | 0,97% | 142.172,00 |
| 18.11.2024 | 1,93 | 1,93 | 1,86 | 1,87 | 1,63% | 622.216,00 |
| 15.11.2024 | 1,80 | 1,84 | 1,80 | 1,84 | 2,34% | 363.372,00 |
| 14.11.2024 | 1,78 | 1,79 | 1,77 | 1,79 | -0,55% | 319.447,00 |
| 13.11.2024 | 1,81 | 1,82 | 1,80 | 1,80 | -0,22% | 16.946,00 |
| 12.11.2024 | 1,85 | 1,85 | 1,81 | 1,81 | -3,63% | 38.216,00 |
| 11.11.2024 | 1,88 | 1,89 | 1,87 | 1,88 | -1,16% | 140.455,00 |
| 08.11.2024 | 1,97 | 1,97 | 1,90 | 1,90 | -5,06% | 21.846,00 |
| 07.11.2024 | 1,97 | 2,00 | 1,96 | 2,00 | 5,88% | 67.778,00 |
| 06.11.2024 | 1,92 | 1,93 | 1,88 | 1,89 | -1,20% | 126.648,00 |
| 05.11.2024 | 1,85 | 1,91 | 1,85 | 1,91 | 1,38% | 53.261,00 |
| 04.11.2024 | 1,89 | 1,89 | 1,88 | 1,88 | -0,79% | 16.241,00 |
| 01.11.2024 | 1,86 | 1,90 | 1,86 | 1,90 | 3,83% | 69.513,00 |
| 31.10.2024 | 1,83 | 1,84 | 1,82 | 1,83 | -0,76% | 88.501,00 |
| 30.10.2024 | 1,85 | 1,85 | 1,83 | 1,84 | -1,31% | 101.669,00 |
| 29.10.2024 | 1,89 | 1,91 | 1,87 | 1,87 | -1,92% | 28.988,00 |
| 28.10.2024 | 1,90 | 1,91 | 1,88 | 1,90 | 0,47% | 20.298,00 |
| 25.10.2024 | 1,88 | 1,90 | 1,88 | 1,90 | 0,48% | 69.364,00 |
| 24.10.2024 | 1,86 | 1,91 | 1,86 | 1,89 | 2,22% | 5.261,00 |
| 23.10.2024 | 1,86 | 1,86 | 1,84 | 1,85 | -0,81% | 29.833,00 |
| 22.10.2024 | 1,84 | 1,86 | 1,84 | 1,86 | 0,59% | 3.671,00 |
| 21.10.2024 | 1,91 | 1,91 | 1,85 | 1,85 | -3,55% | 23.162,00 |
| 18.10.2024 | 1,93 | 1,93 | 1,92 | 1,92 | -0,62% | 3.135,00 |
| 17.10.2024 | 1,91 | 1,94 | 1,89 | 1,93 | 1,55% | 92.300,00 |
| 16.10.2024 | 1,90 | 1,91 | 1,90 | 1,90 | 1,34% | 7.352,00 |
| 15.10.2024 | 1,90 | 1,91 | 1,87 | 1,87 | -2,93% | 50.611,00 |
| 14.10.2024 | 1,89 | 1,93 | 1,89 | 1,93 | 2,12% | 78.669,00 |
| 11.10.2024 | 1,86 | 1,89 | 1,86 | 1,89 | 2,72% | 93.439,00 |
| 10.10.2024 | 1,81 | 1,84 | 1,81 | 1,84 | 1,35% | 25.892,00 |
| 09.10.2024 | 1,86 | 1,86 | 1,80 | 1,82 | -1,86% | 102.129,00 |
| 08.10.2024 | 1,88 | 1,88 | 1,84 | 1,85 | -2,73% | 35.276,00 |
| 07.10.2024 | 1,90 | 1,91 | 1,89 | 1,90 | -0,52% | 36.470,00 |
| 04.10.2024 | 1,93 | 1,93 | 1,90 | 1,91 | -0,13% | 11.852,00 |
| 03.10.2024 | 1,93 | 1,93 | 1,91 | 1,92 | -0,96% | 19.270,00 |
| 02.10.2024 | 1,92 | 1,94 | 1,91 | 1,93 | 2,38% | 27.184,00 |
| 01.10.2024 | 1,90 | 1,91 | 1,88 | 1,89 | -0,89% | 49.298,00 |
| 30.09.2024 | 1,94 | 1,94 | 1,90 | 1,91 | -0,10% | 94.666,00 |
| 27.09.2024 | 1,88 | 1,92 | 1,88 | 1,91 | 4,61% | 107.984,00 |
| 26.09.2024 | 1,77 | 1,82 | 1,77 | 1,82 | 4,23% | 77.529,00 |
| 25.09.2024 | 1,75 | 1,76 | 1,75 | 1,75 | 1,74% | 74.286,00 |
| 24.09.2024 | 1,70 | 1,72 | 1,70 | 1,72 | 5,52% | 22.465,00 |
| 23.09.2024 | 1,61 | 1,63 | 1,61 | 1,63 | 1,49% | 48.678,00 |
| 20.09.2024 | 1,62 | 1,63 | 1,61 | 1,61 | -2,13% | 6.001,00 |
| 19.09.2024 | 1,66 | 1,66 | 1,63 | 1,64 | 1,17% | 259.350,00 |
| 18.09.2024 | 1,63 | 1,63 | 1,62 | 1,62 | -1,52% | 57.929,00 |
| 17.09.2024 | 1,64 | 1,65 | 1,64 | 1,65 | 0,98% | 144.441,00 |
| 16.09.2024 | 1,62 | 1,64 | 1,62 | 1,63 | 0,18% | 258.701,00 |
| 13.09.2024 | 1,63 | 1,63 | 1,62 | 1,63 | 2,58% | 151.315,00 |
| 12.09.2024 | 1,58 | 1,59 | 1,58 | 1,59 | 4,41% | 39.080,00 |
| 11.09.2024 | 1,53 | 1,54 | 1,51 | 1,52 | -0,20% | 4.636,00 |
| 10.09.2024 | 1,53 | 1,54 | 1,52 | 1,52 | 0,36% | 32.549,00 |
| 09.09.2024 | 1,52 | 1,53 | 1,51 | 1,52 | 1,98% | 22.978,00 |
| 06.09.2024 | 1,52 | 1,52 | 1,49 | 1,49 | -3,44% | 11.942,00 |
| 05.09.2024 | 1,54 | 1,55 | 1,53 | 1,54 | 0,59% | 75.027,00 |
| 04.09.2024 | 1,53 | 1,54 | 1,52 | 1,53 | -0,58% | 82.317,00 |
| 03.09.2024 | 1,58 | 1,58 | 1,53 | 1,54 | -3,45% | 232.843,00 |
| 02.09.2024 | 1,59 | 1,60 | 1,58 | 1,60 | -0,31% | 11.708,00 |
| 30.08.2024 | 1,62 | 1,62 | 1,60 | 1,60 | 0,50% | 10.898,00 |
| 29.08.2024 | 1,58 | 1,61 | 1,58 | 1,59 | 2,38% | 14.022,00 |
| 28.08.2024 | 1,57 | 1,57 | 1,56 | 1,56 | -2,02% | 11.594,00 |
| 27.08.2024 | 1,57 | 1,60 | 1,57 | 1,59 | 0,49% | 22.107,00 |
| 26.08.2024 | 1,58 | 1,58 | 1,56 | 1,58 | 0,46% | - |
| 23.08.2024 | 1,56 | 1,57 | 1,56 | 1,57 | 1,58% | 10.801,00 |
| 22.08.2024 | 1,55 | 1,56 | 1,55 | 1,55 | -0,61% | 62.765,00 |
| 21.08.2024 | 1,57 | 1,57 | 1,55 | 1,56 | 1,23% | 1.456,00 |
| 20.08.2024 | 1,54 | 1,56 | 1,54 | 1,54 | -0,10% | 165.577,00 |
| 19.08.2024 | 1,53 | 1,55 | 1,53 | 1,54 | 1,48% | 17.511,00 |
| 16.08.2024 | 1,52 | 1,52 | 1,51 | 1,52 | -0,91% | 4.892,00 |
| 15.08.2024 | 1,51 | 1,53 | 1,51 | 1,53 | 1,86% | 16.826,00 |
| 14.08.2024 | 1,52 | 1,52 | 1,50 | 1,50 | -1,57% | 8.064,00 |
| 13.08.2024 | 1,51 | 1,53 | 1,51 | 1,53 | 1,43% | 22.640,00 |
| 12.08.2024 | 1,51 | 1,51 | 1,50 | 1,51 | -0,56% | 8.937,00 |
| 09.08.2024 | 1,52 | 1,52 | 1,51 | 1,52 | 2,64% | 19.923,00 |
| 08.08.2024 | 1,46 | 1,48 | 1,44 | 1,48 | -0,14% | 39.950,00 |
| 07.08.2024 | 1,48 | 1,48 | 1,46 | 1,48 | 0,00% | 18.616,00 |
| 06.08.2024 | 1,48 | 1,49 | 1,46 | 1,48 | 1,65% | 53.119,00 |
| 05.08.2024 | 1,45 | 1,47 | 1,44 | 1,45 | -4,22% | 65.517,00 |