£2,255
-2,15%
Echtzeit-Aktienkurs South32 Ltd.
Bid:
Ask:
Aktienkurse zur South32 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 2,27 | 2,28 | 2,25 | 2,25 | -2,17% | - |
| 20.10.2026 | 2,31 | 2,33 | 2,26 | 2,30 | -1,71% | 151.348,00 |
| 19.10.2026 | 2,36 | 2,36 | 2,33 | 2,34 | -2,74% | 47.038,00 |
| 16.10.2026 | 2,42 | 2,44 | 2,40 | 2,41 | -0,08% | 95.040,00 |
| 15.10.2026 | 2,38 | 2,41 | 2,35 | 2,41 | -1,95% | 268.914,00 |
| 14.10.2026 | 2,50 | 2,52 | 2,46 | 2,46 | -3,00% | 168.488,00 |
| 13.10.2026 | 2,60 | 2,61 | 2,53 | 2,54 | -3,28% | 76.094,00 |
| 12.10.2026 | 2,61 | 2,62 | 2,61 | 2,62 | -0,15% | 67.790,00 |
| 09.10.2026 | 2,63 | 2,65 | 2,61 | 2,63 | 1,16% | 193.557,00 |
| 08.10.2026 | 2,57 | 2,62 | 2,57 | 2,60 | 0,04% | 96.657,00 |
| 07.10.2026 | 2,63 | 2,63 | 2,58 | 2,60 | -0,95% | 92.229,00 |
| 06.10.2026 | 2,63 | 2,65 | 2,60 | 2,62 | 0,54% | 159.028,00 |
| 05.10.2026 | 2,59 | 2,61 | 2,59 | 2,61 | 1,09% | 75.766,00 |
| 02.10.2026 | 2,58 | 2,61 | 2,56 | 2,58 | 1,42% | 107.980,00 |
| 01.10.2026 | 2,59 | 2,59 | 2,54 | 2,54 | -3,93% | 85.014,00 |
| 30.09.2026 | 2,63 | 2,68 | 2,63 | 2,65 | 0,08% | 80.198,00 |
| 29.09.2026 | 2,66 | 2,68 | 2,64 | 2,64 | 2,72% | 132.483,00 |
| 28.09.2026 | 2,53 | 2,59 | 2,53 | 2,57 | -1,15% | 106.890,00 |
| 25.09.2026 | 2,62 | 2,63 | 2,59 | 2,60 | -0,15% | 91.606,00 |
| 24.09.2026 | 2,59 | 2,65 | 2,59 | 2,61 | 0,93% | 94.352,00 |
| 23.09.2026 | 2,58 | 2,60 | 2,57 | 2,58 | -0,46% | 283.388,00 |
| 22.09.2026 | 2,57 | 2,61 | 2,57 | 2,60 | 0,46% | 82.667,00 |
| 21.09.2026 | 2,61 | 2,62 | 2,57 | 2,58 | -1,00% | 25.341,00 |
| 18.09.2026 | 2,62 | 2,67 | 2,61 | 2,61 | 0,46% | 147.513,00 |
| 17.09.2026 | 2,55 | 2,61 | 2,54 | 2,60 | -0,69% | 67.094,00 |
| 16.09.2026 | 2,64 | 2,64 | 2,60 | 2,62 | 2,03% | 110.985,00 |
| 15.09.2026 | 2,56 | 2,58 | 2,49 | 2,56 | 0,55% | 83.431,00 |
| 14.09.2026 | 2,61 | 2,61 | 2,54 | 2,55 | -3,48% | 146.733,00 |
| 11.09.2026 | 2,66 | 2,66 | 2,62 | 2,64 | -0,83% | 106.330,00 |
| 10.09.2026 | 2,77 | 2,77 | 2,65 | 2,66 | -3,76% | 205.389,00 |
| 09.09.2026 | 2,78 | 2,81 | 2,76 | 2,77 | -0,07% | 210.093,00 |
| 08.09.2026 | 2,75 | 2,78 | 2,73 | 2,77 | 2,25% | 202.503,00 |
| 07.09.2026 | 2,75 | 2,75 | 2,70 | 2,71 | -2,20% | 72.883,00 |
| 04.09.2026 | 2,74 | 2,78 | 2,74 | 2,77 | -0,50% | 64.754,00 |
| 03.09.2026 | 2,73 | 2,81 | 2,73 | 2,78 | 2,13% | 115.539,00 |
| 02.09.2026 | 2,67 | 2,75 | 2,67 | 2,73 | -0,22% | 281.164,00 |
| 01.09.2026 | 2,75 | 2,78 | 2,72 | 2,73 | 1,84% | 112.848,00 |
| 31.08.2026 | 2,70 | 2,71 | 2,67 | 2,68 | -3,22% | - |
| 28.08.2026 | 2,78 | 2,81 | 2,76 | 2,77 | 0,36% | 103.312,00 |
| 27.08.2026 | 2,79 | 2,81 | 2,74 | 2,76 | 2,11% | 179.375,00 |
| 26.08.2026 | 2,69 | 2,74 | 2,69 | 2,71 | 0,63% | 161.280,00 |
| 25.08.2026 | 2,68 | 2,70 | 2,64 | 2,69 | 2,05% | 141.094,00 |
| 24.08.2026 | 2,65 | 2,65 | 2,62 | 2,63 | 1,46% | 164.900,00 |
| 21.08.2026 | 2,60 | 2,61 | 2,59 | 2,60 | 2,12% | 188.864,00 |
| 20.08.2026 | 2,52 | 2,54 | 2,49 | 2,54 | 0,83% | 182.259,00 |
| 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 |