£1,741
-2,51%
Echtzeit-Aktienkurs South32 Ltd.
Bid:
Ask:
Aktienkurse zur South32 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 1,74 | 1,76 | 1,73 | 1,75 | -2,23% | - |
| 27.02.2025 | 1,79 | 1,81 | 1,78 | 1,79 | -0,11% | 36.330,00 |
| 26.02.2025 | 1,80 | 1,80 | 1,78 | 1,79 | -0,17% | 77.991,00 |
| 25.02.2025 | 1,81 | 1,82 | 1,79 | 1,79 | -1,19% | 51.810,00 |
| 24.02.2025 | 1,83 | 1,84 | 1,80 | 1,81 | -3,69% | 79.946,00 |
| 21.02.2025 | 1,88 | 1,89 | 1,86 | 1,88 | 0,59% | 17.870,00 |
| 20.02.2025 | 1,86 | 1,88 | 1,86 | 1,87 | 2,07% | 34.722,00 |
| 19.02.2025 | 1,84 | 1,84 | 1,82 | 1,83 | -0,97% | 29.724,00 |
| 18.02.2025 | 1,87 | 1,87 | 1,85 | 1,85 | -0,64% | 13.420,00 |
| 17.02.2025 | 1,85 | 1,88 | 1,84 | 1,86 | 1,36% | 34.546,00 |
| 14.02.2025 | 1,84 | 1,89 | 1,83 | 1,84 | 1,10% | 118.177,00 |
| 13.02.2025 | 1,77 | 1,84 | 1,77 | 1,82 | 4,97% | 58.869,00 |
| 12.02.2025 | 1,76 | 1,76 | 1,72 | 1,73 | -0,23% | 15.450,00 |
| 11.02.2025 | 1,74 | 1,75 | 1,71 | 1,74 | -1,31% | 84.521,00 |
| 10.02.2025 | 1,78 | 1,78 | 1,73 | 1,76 | -2,01% | 9.236,00 |
| 07.02.2025 | 1,80 | 1,82 | 1,78 | 1,80 | 1,07% | 79.701,00 |
| 06.02.2025 | 1,75 | 1,80 | 1,75 | 1,78 | 2,78% | 147.806,00 |
| 05.02.2025 | 1,73 | 1,75 | 1,72 | 1,73 | 1,23% | 42.108,00 |
| 04.02.2025 | 1,68 | 1,71 | 1,68 | 1,71 | 2,34% | 17.438,00 |
| 03.02.2025 | 1,63 | 1,67 | 1,63 | 1,67 | -0,95% | 17.237,00 |
| 31.01.2025 | 1,69 | 1,70 | 1,68 | 1,68 | -0,18% | 52.429,00 |
| 30.01.2025 | 1,67 | 1,70 | 1,67 | 1,69 | 1,60% | 34.951,00 |
| 29.01.2025 | 1,66 | 1,66 | 1,65 | 1,66 | -1,63% | 17.821,00 |
| 28.01.2025 | 1,70 | 1,70 | 1,68 | 1,69 | -3,21% | 39.575,00 |
| 27.01.2025 | 1,72 | 1,75 | 1,72 | 1,74 | -1,75% | 20.167,00 |
| 24.01.2025 | 1,82 | 1,82 | 1,77 | 1,78 | -0,62% | 6.079,00 |
| 23.01.2025 | 1,79 | 1,79 | 1,77 | 1,79 | -1,65% | 59.790,00 |
| 22.01.2025 | 1,81 | 1,83 | 1,81 | 1,82 | -0,71% | 40.820,00 |
| 21.01.2025 | 1,82 | 1,83 | 1,82 | 1,83 | 0,94% | 11.359,00 |
| 20.01.2025 | 1,80 | 1,82 | 1,78 | 1,81 | 0,78% | 101.529,00 |
| 17.01.2025 | 1,79 | 1,80 | 1,78 | 1,80 | 2,10% | 21.749,00 |
| 16.01.2025 | 1,77 | 1,77 | 1,75 | 1,76 | 0,57% | 110.778,00 |
| 15.01.2025 | 1,72 | 1,76 | 1,72 | 1,75 | 1,60% | 64.917,00 |
| 14.01.2025 | 1,71 | 1,74 | 1,71 | 1,72 | 0,38% | 10.957,00 |
| 13.01.2025 | 1,69 | 1,72 | 1,69 | 1,72 | 2,32% | 7.394,00 |
| 10.01.2025 | 1,70 | 1,71 | 1,68 | 1,68 | -0,71% | 5.840,00 |
| 09.01.2025 | 1,70 | 1,71 | 1,69 | 1,69 | 0,24% | 5.883,00 |
| 08.01.2025 | 1,69 | 1,70 | 1,68 | 1,69 | -0,53% | 31.986,00 |
| 07.01.2025 | 1,71 | 1,71 | 1,69 | 1,70 | -0,76% | 2.835,00 |
| 06.01.2025 | 1,69 | 1,73 | 1,69 | 1,71 | -0,93% | 25.648,00 |
| 03.01.2025 | 1,72 | 1,73 | 1,72 | 1,72 | 0,06% | 89.755,00 |
| 02.01.2025 | 1,69 | 1,74 | 1,69 | 1,72 | 2,19% | 80.356,00 |
| 31.12.2024 | 1,67 | 1,69 | 1,67 | 1,69 | 1,44% | 35.023,00 |
| 30.12.2024 | 1,67 | 1,68 | 1,65 | 1,66 | -0,12% | 9.254,00 |
| 27.12.2024 | 1,69 | 1,69 | 1,66 | 1,66 | -1,89% | 2.221,00 |
| 24.12.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 1,44% | 1.962,00 |
| 23.12.2024 | 1,72 | 1,72 | 1,67 | 1,67 | 0,24% | 11.570,00 |
| 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 |