£1,420
-0,85%
Echtzeit-Aktienkurs South32 Ltd.
Bid:
Ask:
Aktienkurse zur South32 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 1,43 | 1,43 | 1,41 | 1,41 | -1,26% | 105.459,00 |
| 15.05.2025 | 1,43 | 1,44 | 1,42 | 1,43 | -0,56% | 100.519,00 |
| 14.05.2025 | 1,45 | 1,46 | 1,44 | 1,44 | -2,04% | 41.974,00 |
| 13.05.2025 | 1,42 | 1,47 | 1,42 | 1,47 | 5,45% | 67.900,00 |
| 12.05.2025 | 1,38 | 1,41 | 1,38 | 1,39 | 3,72% | 36.414,00 |
| 09.05.2025 | 1,35 | 1,35 | 1,34 | 1,34 | -0,74% | 20.539,00 |
| 08.05.2025 | 1,35 | 1,35 | 1,33 | 1,35 | 0,15% | 42.431,00 |
| 07.05.2025 | 1,37 | 1,37 | 1,35 | 1,35 | -0,44% | 71.764,00 |
| 06.05.2025 | 1,37 | 1,37 | 1,34 | 1,36 | 0,45% | 87.750,00 |
| 05.05.2025 | 1,37 | 1,37 | 1,35 | 1,35 | 0,44% | - |
| 02.05.2025 | 1,35 | 1,36 | 1,34 | 1,35 | 2,12% | 155.311,00 |
| 01.05.2025 | 1,32 | 1,33 | 1,31 | 1,32 | 1,54% | 21.857,00 |
| 30.04.2025 | 1,30 | 1,30 | 1,27 | 1,30 | -1,96% | 60.169,00 |
| 29.04.2025 | 1,32 | 1,33 | 1,32 | 1,32 | 2,16% | 11.074,00 |
| 28.04.2025 | 1,32 | 1,32 | 1,30 | 1,30 | -1,52% | 17.125,00 |
| 25.04.2025 | 1,29 | 1,32 | 1,28 | 1,32 | 0,46% | 77.442,00 |
| 24.04.2025 | 1,28 | 1,31 | 1,28 | 1,31 | 2,50% | 8.899,00 |
| 23.04.2025 | 1,27 | 1,29 | 1,27 | 1,28 | 0,95% | 41.159,00 |
| 22.04.2025 | 1,28 | 1,28 | 1,25 | 1,27 | -2,62% | 37.555,00 |
| 17.04.2025 | 1,30 | 1,30 | 1,29 | 1,30 | 0,62% | 40.055,00 |
| 16.04.2025 | 1,29 | 1,30 | 1,28 | 1,29 | -4,01% | 32.905,00 |
| 15.04.2025 | 1,35 | 1,35 | 1,33 | 1,35 | -0,59% | 11.617,00 |
| 14.04.2025 | 1,33 | 1,36 | 1,33 | 1,35 | 4,64% | 66.852,00 |
| 11.04.2025 | 1,28 | 1,30 | 1,27 | 1,29 | 0,47% | 29.255,00 |
| 10.04.2025 | 1,29 | 1,31 | 1,29 | 1,29 | 6,80% | 84.183,00 |
| 09.04.2025 | 1,21 | 1,22 | 1,17 | 1,21 | -1,63% | 17.728,00 |
| 08.04.2025 | 1,22 | 1,27 | 1,22 | 1,23 | 1,49% | 234.092,00 |
| 07.04.2025 | 1,27 | 1,28 | 1,19 | 1,21 | -7,50% | 644.318,00 |
| 04.04.2025 | 1,35 | 1,37 | 1,27 | 1,31 | -9,18% | 389.263,00 |
| 03.04.2025 | 1,52 | 1,52 | 1,42 | 1,44 | -5,77% | 39.534,00 |
| 02.04.2025 | 1,54 | 1,54 | 1,52 | 1,53 | -2,18% | 7.839,00 |
| 01.04.2025 | 1,56 | 1,57 | 1,55 | 1,56 | 0,71% | 61.448,00 |
| 31.03.2025 | 1,57 | 1,57 | 1,54 | 1,55 | -3,85% | 18.123,00 |
| 28.03.2025 | 1,65 | 1,66 | 1,61 | 1,61 | -3,76% | 10.811,00 |
| 27.03.2025 | 1,68 | 1,68 | 1,66 | 1,67 | -1,93% | 37.098,00 |
| 26.03.2025 | 1,71 | 1,73 | 1,70 | 1,71 | 0,12% | 17.870,00 |
| 25.03.2025 | 1,70 | 1,72 | 1,70 | 1,71 | 0,65% | 14.971,00 |
| 24.03.2025 | 1,69 | 1,70 | 1,69 | 1,69 | 1,19% | 43.498,00 |
| 21.03.2025 | 1,69 | 1,69 | 1,66 | 1,67 | -3,29% | 4.068,00 |
| 20.03.2025 | 1,77 | 1,77 | 1,73 | 1,73 | -1,59% | 12.388,00 |
| 19.03.2025 | 1,75 | 1,77 | 1,75 | 1,76 | 0,23% | 4.213,00 |
| 18.03.2025 | 1,78 | 1,79 | 1,75 | 1,76 | -0,90% | 13.874,00 |
| 17.03.2025 | 1,76 | 1,78 | 1,76 | 1,77 | 1,61% | 20.263,00 |
| 14.03.2025 | 1,72 | 1,74 | 1,71 | 1,74 | 2,11% | 14.327,00 |
| 13.03.2025 | 1,72 | 1,72 | 1,71 | 1,71 | -1,78% | 3.078,00 |
| 12.03.2025 | 1,73 | 1,74 | 1,73 | 1,74 | 0,29% | 15.541,00 |
| 11.03.2025 | 1,77 | 1,77 | 1,72 | 1,73 | 0,06% | 146.239,00 |
| 10.03.2025 | 1,75 | 1,76 | 1,73 | 1,73 | -0,63% | 14.625,00 |
| 07.03.2025 | 1,76 | 1,76 | 1,74 | 1,74 | -2,73% | 22.264,00 |
| 06.03.2025 | 1,80 | 1,80 | 1,76 | 1,79 | 3,94% | 78.180,00 |
| 05.03.2025 | 1,73 | 1,74 | 1,72 | 1,72 | 2,19% | 55.165,00 |
| 04.03.2025 | 1,73 | 1,73 | 1,69 | 1,69 | -5,49% | 18.301,00 |
| 03.03.2025 | 1,76 | 1,79 | 1,76 | 1,79 | 1,94% | 8.790,00 |
| 28.02.2025 | 1,74 | 1,76 | 1,74 | 1,75 | -1,96% | 63.311,00 |
| 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 |