£2,090
4,52%
Echtzeit-Aktienkurs South32 Ltd.
Bid:
Ask:
Aktienkurse zur South32 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2026 | 2,05 | 2,07 | 2,03 | 2,07 | 3,42% | - |
| 14.01.2026 | 2,01 | 2,04 | 2,00 | 2,00 | 0,30% | 540.279,00 |
| 13.01.2026 | 2,01 | 2,03 | 1,98 | 1,99 | -0,32% | 340.807,00 |
| 12.01.2026 | 1,97 | 2,02 | 1,97 | 2,00 | 2,38% | 611.099,00 |
| 09.01.2026 | 1,92 | 1,96 | 1,92 | 1,95 | 2,68% | 361.904,00 |
| 08.01.2026 | 1,90 | 1,91 | 1,89 | 1,90 | -0,47% | 70.882,00 |
| 07.01.2026 | 1,91 | 1,93 | 1,90 | 1,91 | 0,21% | 93.671,00 |
| 06.01.2026 | 1,87 | 1,91 | 1,87 | 1,91 | 4,15% | 123.965,00 |
| 05.01.2026 | 1,79 | 1,84 | 1,79 | 1,83 | 3,04% | 50.549,00 |
| 02.01.2026 | 1,78 | 1,81 | 1,78 | 1,78 | 0,23% | 131.327,00 |
| 31.12.2025 | 1,77 | 1,78 | 1,76 | 1,77 | 0,34% | 17.316,00 |
| 30.12.2025 | 1,79 | 1,79 | 1,76 | 1,77 | 0,45% | 107.540,00 |
| 29.12.2025 | 1,78 | 1,80 | 1,75 | 1,76 | 0,23% | 69.305,00 |
| 24.12.2025 | 1,76 | 1,76 | 1,75 | 1,76 | 0,46% | 14.625,00 |
| 23.12.2025 | 1,73 | 1,75 | 1,73 | 1,75 | 1,45% | 83.264,00 |
| 22.12.2025 | 1,72 | 1,73 | 1,70 | 1,72 | 1,59% | 32.772,00 |
| 19.12.2025 | 1,68 | 1,70 | 1,68 | 1,70 | 0,24% | 60.205,00 |
| 18.12.2025 | 1,69 | 1,69 | 1,67 | 1,69 | 0,71% | 55.972,00 |
| 17.12.2025 | 1,69 | 1,69 | 1,68 | 1,68 | -0,83% | 57.401,00 |
| 16.12.2025 | 1,72 | 1,72 | 1,69 | 1,69 | -1,97% | 8.089,00 |
| 15.12.2025 | 1,73 | 1,74 | 1,72 | 1,73 | -0,23% | 63.169,00 |
| 12.12.2025 | 1,75 | 1,77 | 1,73 | 1,73 | 0,46% | 78.735,00 |
| 11.12.2025 | 1,68 | 1,73 | 1,68 | 1,72 | 1,06% | 80.655,00 |
| 10.12.2025 | 1,70 | 1,72 | 1,70 | 1,71 | 1,43% | 48.641,00 |
| 09.12.2025 | 1,66 | 1,69 | 1,66 | 1,68 | -0,47% | 51.337,00 |
| 08.12.2025 | 1,70 | 1,70 | 1,68 | 1,69 | -1,74% | 35.612,00 |
| 05.12.2025 | 1,74 | 1,75 | 1,72 | 1,72 | 0,82% | 111.134,00 |
| 04.12.2025 | 1,68 | 1,72 | 1,68 | 1,71 | 2,03% | 121.629,00 |
| 03.12.2025 | 1,67 | 1,68 | 1,67 | 1,67 | 1,39% | 29.953,00 |
| 02.12.2025 | 1,64 | 1,66 | 1,63 | 1,65 | 0,06% | 65.279,00 |
| 01.12.2025 | 1,63 | 1,66 | 1,62 | 1,65 | 3,39% | 55.010,00 |
| 28.11.2025 | 1,56 | 1,59 | 1,56 | 1,59 | 1,40% | 53.023,00 |
| 27.11.2025 | 1,57 | 1,58 | 1,57 | 1,57 | -1,38% | 49.024,00 |
| 26.11.2025 | 1,57 | 1,60 | 1,57 | 1,59 | 2,71% | 42.793,00 |
| 25.11.2025 | 1,55 | 1,57 | 1,55 | 1,55 | 0,13% | 71.236,00 |
| 24.11.2025 | 1,55 | 1,55 | 1,52 | 1,55 | 2,72% | 26.209,00 |
| 21.11.2025 | 1,52 | 1,52 | 1,50 | 1,51 | -3,76% | 10.889,00 |
| 20.11.2025 | 1,56 | 1,60 | 1,56 | 1,57 | 1,82% | 146.399,00 |
| 19.11.2025 | 1,52 | 1,55 | 1,52 | 1,54 | 1,72% | 32.422,00 |
| 18.11.2025 | 1,52 | 1,52 | 1,50 | 1,51 | -2,95% | 24.858,00 |
| 17.11.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | 10.245,00 |
| 14.11.2025 | 1,56 | 1,57 | 1,53 | 1,57 | -1,88% | 96.492,00 |
| 13.11.2025 | 1,62 | 1,62 | 1,60 | 1,60 | -0,99% | 20.685,00 |
| 12.11.2025 | 1,61 | 1,62 | 1,60 | 1,62 | 2,15% | 15.856,00 |
| 11.11.2025 | 1,58 | 1,59 | 1,58 | 1,58 | 0,25% | 10.084,00 |
| 10.11.2025 | 1,62 | 1,62 | 1,57 | 1,58 | 5,55% | 8.336,00 |
| 07.11.2025 | 1,50 | 1,51 | 1,49 | 1,50 | 0,20% | 48.005,00 |
| 06.11.2025 | 1,53 | 1,53 | 1,49 | 1,49 | -0,93% | 21.892,00 |
| 05.11.2025 | 1,50 | 1,51 | 1,49 | 1,51 | -0,13% | 9.673,00 |
| 04.11.2025 | 1,52 | 1,53 | 1,49 | 1,51 | -2,71% | 41.387,00 |
| 03.11.2025 | 1,56 | 1,56 | 1,55 | 1,55 | -0,64% | 37.024,00 |
| 31.10.2025 | 1,58 | 1,58 | 1,56 | 1,56 | -2,86% | 27.600,00 |
| 30.10.2025 | 1,60 | 1,61 | 1,58 | 1,61 | 0,12% | 56.661,00 |
| 29.10.2025 | 1,60 | 1,62 | 1,60 | 1,60 | 2,56% | 63.118,00 |
| 28.10.2025 | 1,55 | 1,56 | 1,55 | 1,56 | -0,89% | 9.233,00 |
| 27.10.2025 | 1,60 | 1,60 | 1,56 | 1,58 | -0,50% | 52.007,00 |
| 24.10.2025 | 1,58 | 1,59 | 1,58 | 1,59 | 1,41% | 7.668,00 |
| 23.10.2025 | 1,54 | 1,57 | 1,54 | 1,56 | 2,49% | 34.577,00 |
| 22.10.2025 | 1,56 | 1,56 | 1,52 | 1,53 | -2,68% | 27.392,00 |
| 21.10.2025 | 1,60 | 1,60 | 1,55 | 1,57 | 3,02% | 153.492,00 |
| 20.10.2025 | 1,53 | 1,53 | 1,49 | 1,52 | -1,55% | 15.337,00 |
| 17.10.2025 | 1,52 | 1,55 | 1,52 | 1,55 | 0,00% | 88.181,00 |
| 16.10.2025 | 1,54 | 1,55 | 1,53 | 1,55 | -0,77% | 18.080,00 |
| 15.10.2025 | 1,57 | 1,57 | 1,55 | 1,56 | 0,26% | 54.457,00 |
| 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 |