£2,526
0,18%
Echtzeit-Aktienkurs South32 Ltd.
Bid:
Ask:
Aktienkurse zur South32 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 2,55 | 2,55 | 2,51 | 2,53 | 0,27% | - |
| 19.08.2026 | 2,49 | 2,52 | 2,48 | 2,52 | 1,33% | 376.315,00 |
| 18.08.2026 | 2,52 | 2,52 | 2,48 | 2,49 | -1,66% | 166.183,00 |
| 17.08.2026 | 2,56 | 2,57 | 2,52 | 2,53 | 2,60% | 303.424,00 |
| 14.08.2026 | 2,50 | 2,50 | 2,46 | 2,47 | -3,29% | 58.309,00 |
| 13.08.2026 | 2,53 | 2,56 | 2,52 | 2,55 | -1,16% | 257.997,00 |
| 12.08.2026 | 2,64 | 2,64 | 2,57 | 2,58 | -2,20% | 229.641,00 |
| 11.08.2026 | 2,63 | 2,68 | 2,59 | 2,64 | -2,22% | 370.237,00 |
| 10.08.2026 | 2,65 | 2,70 | 2,64 | 2,70 | 3,69% | 155.288,00 |
| 07.08.2026 | 2,56 | 2,60 | 2,56 | 2,60 | 2,85% | 67.929,00 |
| 06.08.2026 | 2,56 | 2,58 | 2,51 | 2,53 | -1,33% | 95.922,00 |
| 05.08.2026 | 2,52 | 2,58 | 2,52 | 2,56 | 3,05% | 61.852,00 |
| 04.08.2026 | 2,44 | 2,51 | 2,44 | 2,49 | 3,67% | 148.694,00 |
| 03.08.2026 | 2,38 | 2,40 | 2,36 | 2,40 | 1,01% | 124.776,00 |
| 31.07.2026 | 2,44 | 2,44 | 2,36 | 2,38 | -1,25% | 141.605,00 |
| 30.07.2026 | 2,36 | 2,43 | 2,35 | 2,41 | 1,99% | 168.127,00 |
| 29.07.2026 | 2,40 | 2,41 | 2,35 | 2,36 | -0,13% | 168.509,00 |
| 28.07.2026 | 2,30 | 2,37 | 2,30 | 2,36 | 1,81% | 177.634,00 |
| 27.07.2026 | 2,34 | 2,34 | 2,30 | 2,32 | -1,15% | 262.514,00 |
| 24.07.2026 | 2,36 | 2,36 | 2,33 | 2,35 | -1,80% | 154.527,00 |
| 23.07.2026 | 2,40 | 2,43 | 2,39 | 2,39 | -0,08% | 306.178,00 |
| 22.07.2026 | 2,35 | 2,39 | 2,35 | 2,39 | 4,91% | 127.994,00 |
| 21.07.2026 | 2,26 | 2,28 | 2,25 | 2,28 | 6,64% | 139.965,00 |
| 20.07.2026 | 2,09 | 2,15 | 2,09 | 2,14 | 4,70% | 144.656,00 |
| 17.07.2026 | 2,03 | 2,04 | 2,02 | 2,04 | -1,73% | 228.067,00 |
| 16.07.2026 | 2,09 | 2,09 | 2,06 | 2,08 | -0,76% | 113.835,00 |
| 15.07.2026 | 2,10 | 2,13 | 2,09 | 2,09 | -1,60% | 51.260,00 |
| 14.07.2026 | 2,11 | 2,13 | 2,08 | 2,13 | 2,11% | 206.827,00 |
| 13.07.2026 | 2,10 | 2,11 | 2,08 | 2,08 | -1,61% | 103.477,00 |
| 10.07.2026 | 2,07 | 2,12 | 2,06 | 2,12 | 5,27% | 141.676,00 |
| 09.07.2026 | 2,02 | 2,05 | 2,00 | 2,01 | -0,10% | 248.731,00 |
| 08.07.2026 | 2,13 | 2,13 | 2,01 | 2,01 | -4,55% | 231.877,00 |
| 07.07.2026 | 2,10 | 2,13 | 2,10 | 2,11 | -3,48% | 331.318,00 |
| 06.07.2026 | 2,18 | 2,19 | 2,16 | 2,19 | 0,55% | 75.745,00 |
| 03.07.2026 | 2,17 | 2,17 | 2,15 | 2,17 | 0,18% | 57.132,00 |
| 02.07.2026 | 2,19 | 2,23 | 2,14 | 2,17 | -4,91% | 621.788,00 |
| 01.07.2026 | 2,21 | 2,32 | 2,20 | 2,28 | 11,86% | 659.240,00 |
| 30.06.2026 | 2,07 | 2,07 | 2,03 | 2,04 | -0,39% | 52.885,00 |
| 29.06.2026 | 2,07 | 2,07 | 2,04 | 2,05 | -0,78% | 64.626,00 |
| 26.06.2026 | 2,06 | 2,06 | 2,04 | 2,06 | -0,96% | 182.583,00 |
| 25.06.2026 | 2,09 | 2,09 | 2,07 | 2,08 | -1,23% | 174.147,00 |
| 24.06.2026 | 2,12 | 2,14 | 2,10 | 2,11 | -2,85% | 254.330,00 |
| 23.06.2026 | 2,17 | 2,18 | 2,14 | 2,17 | -2,25% | 285.555,00 |
| 22.06.2026 | 2,23 | 2,25 | 2,21 | 2,22 | 0,18% | 153.875,00 |
| 19.06.2026 | 2,21 | 2,23 | 2,21 | 2,22 | -1,95% | 283.142,00 |
| 18.06.2026 | 2,29 | 2,31 | 2,25 | 2,26 | -4,15% | 477.940,00 |
| 17.06.2026 | 2,27 | 2,37 | 2,27 | 2,36 | 4,15% | 544.333,00 |
| 16.06.2026 | 2,26 | 2,28 | 2,24 | 2,27 | -3,98% | 116.047,00 |
| 15.06.2026 | 2,37 | 2,41 | 2,34 | 2,36 | -3,20% | 296.838,00 |
| 12.06.2026 | 2,39 | 2,44 | 2,39 | 2,44 | 4,01% | 248.744,00 |
| 11.06.2026 | 2,34 | 2,37 | 2,32 | 2,34 | -0,42% | 364.235,00 |
| 10.06.2026 | 2,39 | 2,39 | 2,34 | 2,35 | -1,01% | 115.541,00 |
| 09.06.2026 | 2,43 | 2,43 | 2,38 | 2,38 | -2,30% | 160.891,00 |
| 08.06.2026 | 2,40 | 2,44 | 2,40 | 2,43 | 0,75% | 74.932,00 |
| 05.06.2026 | 2,51 | 2,51 | 2,42 | 2,42 | -4,88% | 332.562,00 |
| 04.06.2026 | 2,54 | 2,55 | 2,51 | 2,54 | -1,85% | 129.709,00 |
| 03.06.2026 | 2,59 | 2,62 | 2,57 | 2,59 | -0,54% | 80.818,00 |
| 02.06.2026 | 2,59 | 2,60 | 2,57 | 2,60 | 3,58% | 101.165,00 |
| 01.06.2026 | 2,57 | 2,57 | 2,51 | 2,51 | -2,33% | 258.182,00 |
| 29.05.2026 | 2,54 | 2,58 | 2,54 | 2,57 | 1,58% | 106.062,00 |
| 28.05.2026 | 2,55 | 2,55 | 2,50 | 2,53 | -0,55% | 141.549,00 |
| 27.05.2026 | 2,53 | 2,55 | 2,51 | 2,55 | 2,33% | 240.504,00 |
| 26.05.2026 | 2,45 | 2,50 | 2,43 | 2,49 | 7,26% | 382.361,00 |
| 25.05.2026 | 2,33 | 2,34 | 2,30 | 2,32 | 1,02% | - |
| 22.05.2026 | 2,30 | 2,30 | 2,28 | 2,30 | 3,70% | 137.667,00 |
| 21.05.2026 | 2,22 | 2,23 | 2,19 | 2,21 | 0,27% | 250.762,00 |
| 20.05.2026 | 2,12 | 2,21 | 2,12 | 2,21 | 2,89% | 313.820,00 |
| 19.05.2026 | 2,18 | 2,18 | 2,14 | 2,15 | -1,83% | 152.184,00 |
| 18.05.2026 | 2,19 | 2,24 | 2,18 | 2,19 | -1,89% | 314.195,00 |
| 15.05.2026 | 2,26 | 2,26 | 2,21 | 2,23 | -6,62% | 357.434,00 |
| 14.05.2026 | 2,40 | 2,41 | 2,36 | 2,39 | -1,81% | 301.111,00 |
| 13.05.2026 | 2,34 | 2,44 | 2,34 | 2,43 | 5,19% | 200.101,00 |
| 12.05.2026 | 2,28 | 2,35 | 2,28 | 2,31 | 0,87% | 232.369,00 |
| 11.05.2026 | 2,23 | 2,31 | 2,23 | 2,29 | 3,06% | 386.195,00 |
| 08.05.2026 | 2,23 | 2,25 | 2,21 | 2,22 | -1,59% | 324.550,00 |
| 07.05.2026 | 2,26 | 2,28 | 2,26 | 2,26 | 0,09% | 360.187,00 |
| 06.05.2026 | 2,21 | 2,26 | 2,21 | 2,26 | 3,87% | 607.709,00 |
| 05.05.2026 | 2,15 | 2,18 | 2,14 | 2,17 | 0,52% | 385.039,00 |
| 04.05.2026 | 2,17 | 2,17 | 2,15 | 2,16 | 0,13% | - |
| 01.05.2026 | 2,13 | 2,16 | 2,13 | 2,16 | 0,28% | 190.581,00 |
| 30.04.2026 | 2,18 | 2,18 | 2,14 | 2,15 | -2,71% | 144.846,00 |
| 29.04.2026 | 2,27 | 2,27 | 2,21 | 2,21 | -1,86% | 85.998,00 |
| 28.04.2026 | 2,29 | 2,30 | 2,24 | 2,25 | -1,66% | 194.591,00 |
| 27.04.2026 | 2,29 | 2,32 | 2,29 | 2,29 | 0,88% | 92.101,00 |
| 24.04.2026 | 2,28 | 2,30 | 2,27 | 2,27 | -1,56% | 57.280,00 |
| 23.04.2026 | 2,30 | 2,33 | 2,29 | 2,31 | -2,57% | 223.118,00 |
| 22.04.2026 | 2,33 | 2,37 | 2,33 | 2,37 | 2,02% | 341.895,00 |
| 21.04.2026 | 2,34 | 2,35 | 2,31 | 2,32 | -0,34% | 138.591,00 |
| 20.04.2026 | 2,36 | 2,36 | 2,32 | 2,33 | -3,56% | 104.461,00 |
| 17.04.2026 | 2,41 | 2,44 | 2,40 | 2,42 | -0,90% | 418.930,00 |
| 16.04.2026 | 2,47 | 2,48 | 2,43 | 2,44 | -0,37% | 250.237,00 |
| 15.04.2026 | 2,47 | 2,47 | 2,44 | 2,45 | -1,05% | 65.345,00 |
| 14.04.2026 | 2,48 | 2,49 | 2,46 | 2,47 | 1,02% | 96.619,00 |
| 13.04.2026 | 2,43 | 2,46 | 2,41 | 2,45 | -0,41% | 72.542,00 |
| 10.04.2026 | 2,42 | 2,46 | 2,40 | 2,46 | 2,25% | 47.440,00 |
| 09.04.2026 | 2,40 | 2,41 | 2,38 | 2,40 | 1,39% | 51.588,00 |
| 08.04.2026 | 2,41 | 2,43 | 2,37 | 2,37 | 0,55% | 148.280,00 |
| 07.04.2026 | 2,39 | 2,39 | 2,33 | 2,36 | 1,42% | 299.363,00 |
| 02.04.2026 | 2,30 | 2,34 | 2,27 | 2,33 | -1,27% | 123.433,00 |
| 01.04.2026 | 2,32 | 2,36 | 2,31 | 2,36 | 4,43% | 139.542,00 |