£1,571
1,10%
Echtzeit-Aktienkurs South32 Ltd.
Bid:
Ask:
Aktienkurse zur South32 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 1,51 | 1,55 | 1,51 | 1,55 | 1,70% | 37.602,00 |
| 13.10.2025 | 1,52 | 1,53 | 1,50 | 1,53 | 0,39% | 94.460,00 |
| 10.10.2025 | 1,54 | 1,56 | 1,52 | 1,52 | -3,18% | 72.390,00 |
| 09.10.2025 | 1,55 | 1,58 | 1,54 | 1,57 | 4,38% | 195.746,00 |
| 08.10.2025 | 1,47 | 1,51 | 1,47 | 1,51 | 3,86% | 89.614,00 |
| 07.10.2025 | 1,44 | 1,46 | 1,43 | 1,45 | 2,55% | 83.191,00 |
| 06.10.2025 | 1,41 | 1,43 | 1,40 | 1,41 | 0,71% | 208.410,00 |
| 03.10.2025 | 1,38 | 1,42 | 1,38 | 1,40 | 4,15% | 376.938,00 |
| 02.10.2025 | 1,38 | 1,38 | 1,35 | 1,35 | -0,52% | 5.484,00 |
| 01.10.2025 | 1,34 | 1,36 | 1,34 | 1,36 | 1,57% | 44.969,00 |
| 30.09.2025 | 1,32 | 1,35 | 1,32 | 1,33 | 1,52% | 17.422,00 |
| 29.09.2025 | 1,31 | 1,32 | 1,31 | 1,31 | 1,23% | 30.224,00 |
| 26.09.2025 | 1,28 | 1,30 | 1,28 | 1,30 | -0,15% | 13.612,00 |
| 25.09.2025 | 1,30 | 1,32 | 1,29 | 1,30 | 2,04% | 29.775,00 |
| 24.09.2025 | 1,27 | 1,29 | 1,26 | 1,27 | 0,63% | 33.661,00 |
| 23.09.2025 | 1,28 | 1,28 | 1,26 | 1,27 | -1,09% | 29.095,00 |
| 22.09.2025 | 1,29 | 1,29 | 1,27 | 1,28 | 0,08% | 8.761,00 |
| 19.09.2025 | 1,26 | 1,28 | 1,26 | 1,28 | 2,32% | 30.353,00 |
| 18.09.2025 | 1,25 | 1,26 | 1,25 | 1,25 | -1,73% | 10.770,00 |
| 17.09.2025 | 1,27 | 1,27 | 1,26 | 1,27 | 0,39% | 12.956,00 |
| 16.09.2025 | 1,28 | 1,28 | 1,27 | 1,27 | -0,86% | 8.035,00 |
| 15.09.2025 | 1,26 | 1,28 | 1,26 | 1,28 | 0,87% | 47.778,00 |
| 12.09.2025 | 1,25 | 1,28 | 1,25 | 1,27 | 1,12% | 22.304,00 |
| 11.09.2025 | 1,25 | 1,26 | 1,23 | 1,25 | -0,54% | - |
| 10.09.2025 | 1,27 | 1,27 | 1,24 | 1,26 | -1,54% | - |
| 09.09.2025 | 1,28 | 1,31 | 1,27 | 1,28 | -0,71% | - |
| 08.09.2025 | 1,29 | 1,30 | 1,29 | 1,29 | 0,68% | - |
| 05.09.2025 | 1,29 | 1,30 | 1,28 | 1,28 | -0,78% | 36.562,00 |
| 04.09.2025 | 1,28 | 1,30 | 1,28 | 1,29 | 0,47% | 20.312,00 |
| 03.09.2025 | 1,29 | 1,29 | 1,28 | 1,28 | -0,62% | 99.959,00 |
| 02.09.2025 | 1,30 | 1,30 | 1,29 | 1,29 | -1,67% | 9.365,00 |
| 01.09.2025 | 1,32 | 1,32 | 1,31 | 1,31 | 0,92% | 17.952,00 |
| 29.08.2025 | 1,31 | 1,31 | 1,30 | 1,30 | 0,15% | 3.423,00 |
| 28.08.2025 | 1,30 | 1,32 | 1,29 | 1,30 | -6,47% | 42.745,00 |
| 27.08.2025 | 1,39 | 1,39 | 1,38 | 1,39 | -0,14% | 24.859,00 |
| 26.08.2025 | 1,38 | 1,40 | 1,38 | 1,39 | -0,53% | 53.003,00 |
| 25.08.2025 | 1,41 | 1,41 | 1,39 | 1,40 | 1,26% | - |
| 22.08.2025 | 1,37 | 1,38 | 1,37 | 1,38 | 0,14% | 16.830,00 |
| 21.08.2025 | 1,37 | 1,38 | 1,37 | 1,38 | 0,58% | 7.090,00 |
| 20.08.2025 | 1,41 | 1,41 | 1,37 | 1,37 | -2,14% | 2.268,00 |
| 19.08.2025 | 1,38 | 1,42 | 1,38 | 1,40 | 1,01% | 14.250,00 |
| 18.08.2025 | 1,40 | 1,40 | 1,39 | 1,39 | -1,42% | 21.198,00 |
| 15.08.2025 | 1,40 | 1,43 | 1,40 | 1,41 | 2,18% | 54.715,00 |
| 14.08.2025 | 1,47 | 1,47 | 1,38 | 1,38 | -7,64% | 81.279,00 |
| 13.08.2025 | 1,49 | 1,50 | 1,47 | 1,49 | 0,67% | 15.825,00 |
| 12.08.2025 | 1,47 | 1,49 | 1,47 | 1,48 | 1,37% | 27.131,00 |
| 11.08.2025 | 1,47 | 1,48 | 1,46 | 1,46 | -0,95% | 12.869,00 |
| 08.08.2025 | 1,46 | 1,48 | 1,46 | 1,48 | 2,50% | 14.642,00 |
| 07.08.2025 | 1,43 | 1,45 | 1,43 | 1,44 | 0,07% | 26.993,00 |
| 06.08.2025 | 1,43 | 1,45 | 1,43 | 1,44 | 1,05% | 9.103,00 |
| 05.08.2025 | 1,43 | 1,43 | 1,41 | 1,42 | -0,97% | 27.842,00 |
| 04.08.2025 | 1,42 | 1,44 | 1,42 | 1,44 | 1,84% | 2.643,00 |
| 01.08.2025 | 1,43 | 1,43 | 1,40 | 1,41 | -0,28% | 68.876,00 |
| 31.07.2025 | 1,43 | 1,43 | 1,41 | 1,42 | -2,61% | 20.859,00 |
| 30.07.2025 | 1,45 | 1,46 | 1,45 | 1,45 | 0,48% | 25.275,00 |
| 29.07.2025 | 1,45 | 1,46 | 1,45 | 1,45 | -0,48% | 37.099,00 |
| 28.07.2025 | 1,46 | 1,47 | 1,45 | 1,45 | -1,89% | 51.169,00 |
| 25.07.2025 | 1,48 | 1,48 | 1,47 | 1,48 | -2,11% | 35.091,00 |
| 24.07.2025 | 1,50 | 1,52 | 1,50 | 1,51 | -0,13% | 76.783,00 |
| 23.07.2025 | 1,51 | 1,54 | 1,50 | 1,52 | 2,85% | 70.892,00 |
| 22.07.2025 | 1,51 | 1,51 | 1,47 | 1,47 | 0,82% | 194.672,00 |
| 21.07.2025 | 1,47 | 1,49 | 1,46 | 1,46 | 5,33% | 51.112,00 |
| 18.07.2025 | 1,38 | 1,40 | 1,38 | 1,39 | 0,12% | 7.791,00 |
| 17.07.2025 | 1,41 | 1,41 | 1,38 | 1,39 | -0,98% | 10.959,00 |
| 16.07.2025 | 1,41 | 1,41 | 1,40 | 1,40 | -1,69% | 57.132,00 |
| 15.07.2025 | 1,44 | 1,45 | 1,42 | 1,42 | -0,42% | 28.215,00 |
| 14.07.2025 | 1,45 | 1,47 | 1,42 | 1,43 | -4,92% | 49.470,00 |
| 11.07.2025 | 1,48 | 1,51 | 1,47 | 1,50 | 2,17% | 41.192,00 |
| 10.07.2025 | 1,46 | 1,48 | 1,46 | 1,47 | 1,80% | 79.785,00 |
| 09.07.2025 | 1,43 | 1,46 | 1,43 | 1,45 | -0,69% | 72.629,00 |
| 08.07.2025 | 1,46 | 1,47 | 1,45 | 1,46 | 0,00% | 31.800,00 |
| 07.07.2025 | 1,49 | 1,49 | 1,46 | 1,46 | -2,41% | 27.720,00 |
| 04.07.2025 | 1,51 | 1,51 | 1,49 | 1,49 | -3,05% | 25.781,00 |
| 03.07.2025 | 1,53 | 1,54 | 1,52 | 1,54 | 2,33% | 104.890,00 |
| 02.07.2025 | 1,46 | 1,54 | 1,46 | 1,50 | 5,32% | 137.957,00 |
| 01.07.2025 | 1,41 | 1,44 | 1,41 | 1,43 | 2,59% | 12.021,00 |
| 30.06.2025 | 1,40 | 1,40 | 1,39 | 1,39 | -1,42% | 37.363,00 |
| 27.06.2025 | 1,41 | 1,42 | 1,40 | 1,41 | 0,57% | 16.983,00 |
| 26.06.2025 | 1,39 | 1,40 | 1,39 | 1,40 | 3,69% | 128.773,00 |
| 25.06.2025 | 1,39 | 1,39 | 1,35 | 1,35 | -2,73% | 13.284,00 |
| 24.06.2025 | 1,39 | 1,39 | 1,38 | 1,39 | 1,75% | 7.374,00 |
| 23.06.2025 | 1,37 | 1,37 | 1,35 | 1,37 | -1,01% | 11.213,00 |
| 20.06.2025 | 1,39 | 1,40 | 1,38 | 1,38 | 0,14% | 22.545,00 |
| 19.06.2025 | 1,40 | 1,40 | 1,38 | 1,38 | -3,77% | 7.361,00 |
| 18.06.2025 | 1,43 | 1,44 | 1,43 | 1,43 | -0,69% | 5.398,00 |
| 17.06.2025 | 1,44 | 1,45 | 1,44 | 1,44 | -0,55% | 4.732,00 |
| 16.06.2025 | 1,44 | 1,45 | 1,43 | 1,45 | 3,42% | 20.440,00 |
| 13.06.2025 | 1,40 | 1,41 | 1,40 | 1,40 | -2,77% | 5.461,00 |
| 12.06.2025 | 1,48 | 1,48 | 1,43 | 1,44 | -2,30% | 46.631,00 |
| 11.06.2025 | 1,48 | 1,49 | 1,47 | 1,48 | -0,14% | 30.876,00 |
| 10.06.2025 | 1,46 | 1,48 | 1,46 | 1,48 | 1,79% | 52.308,00 |
| 09.06.2025 | 1,45 | 1,46 | 1,45 | 1,45 | 0,55% | 89.272,00 |
| 06.06.2025 | 1,45 | 1,45 | 1,44 | 1,45 | -0,21% | 25.446,00 |
| 05.06.2025 | 1,44 | 1,46 | 1,44 | 1,45 | 0,35% | 210.790,00 |
| 04.06.2025 | 1,44 | 1,45 | 1,44 | 1,44 | 2,27% | 57.024,00 |
| 03.06.2025 | 1,40 | 1,42 | 1,40 | 1,41 | -0,70% | 7.049,00 |
| 02.06.2025 | 1,42 | 1,43 | 1,41 | 1,42 | -1,11% | 20.356,00 |
| 30.05.2025 | 1,44 | 1,44 | 1,43 | 1,44 | -0,28% | 26.543,00 |
| 29.05.2025 | 1,45 | 1,46 | 1,44 | 1,44 | -0,83% | 10.900,00 |
| 28.05.2025 | 1,45 | 1,47 | 1,45 | 1,45 | -0,27% | 56.175,00 |