14,158€
1,84%
Echtzeit-Aktienkurs Sandfire Resources NL
Bid:
Ask:
Aktienkurse zur Sandfire Resources NL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2026 | 13,84 | 14,17 | 13,84 | 14,04 | 0,98% | 515,00 |
| 24.08.2026 | 13,56 | 13,90 | 13,56 | 13,90 | 3,89% | 1.513,00 |
| 21.08.2026 | 13,32 | 13,38 | 13,32 | 13,38 | 0,71% | 858,00 |
| 20.08.2026 | 12,99 | 13,29 | 12,99 | 13,29 | 5,63% | 652,00 |
| 19.08.2026 | 12,59 | 12,86 | 12,58 | 12,58 | 1,62% | 58,00 |
| 18.08.2026 | 12,88 | 12,88 | 12,38 | 12,38 | -6,50% | 1.139,00 |
| 17.08.2026 | 12,92 | 13,24 | 12,92 | 13,24 | 3,02% | 814,00 |
| 14.08.2026 | 12,85 | 12,85 | 12,85 | 12,85 | -0,73% | 78,00 |
| 13.08.2026 | 13,02 | 13,03 | 12,95 | 12,95 | -1,46% | 1.468,00 |
| 12.08.2026 | 13,38 | 13,39 | 13,14 | 13,14 | 1,75% | 612,00 |
| 11.08.2026 | 13,20 | 13,20 | 12,91 | 12,91 | -1,41% | 805,00 |
| 10.08.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 2,91% | 390,00 |
| 07.08.2026 | 12,73 | 12,73 | 12,73 | 12,73 | 0,70% | 370,00 |
| 06.08.2026 | 12,60 | 12,93 | 12,58 | 12,64 | 0,80% | 559,00 |
| 05.08.2026 | 12,33 | 12,64 | 12,33 | 12,54 | 2,27% | 1.947,00 |
| 04.08.2026 | 12,26 | 12,26 | 12,26 | 12,26 | 5,74% | 816,00 |
| 03.08.2026 | 11,63 | 11,63 | 11,55 | 11,59 | 1,92% | - |
| 31.07.2026 | 11,48 | 11,48 | 11,38 | 11,38 | -1,90% | 1.215,00 |
| 30.07.2026 | 11,41 | 11,60 | 11,41 | 11,60 | 2,00% | 1.215,00 |
| 29.07.2026 | 11,40 | 11,40 | 11,36 | 11,37 | -0,48% | - |
| 28.07.2026 | 11,42 | 11,42 | 11,42 | 11,42 | -3,46% | 3,00 |
| 27.07.2026 | 11,82 | 11,84 | 11,82 | 11,83 | 2,60% | - |
| 24.07.2026 | 11,53 | 11,53 | 11,53 | 11,53 | -3,82% | 32,00 |
| 23.07.2026 | 11,99 | 11,99 | 11,99 | 11,99 | 5,49% | 1,00 |
| 22.07.2026 | 11,37 | 11,37 | 11,37 | 11,37 | 0,89% | 452,00 |
| 21.07.2026 | 11,27 | 11,27 | 11,27 | 11,27 | 2,72% | 844,00 |
| 20.07.2026 | 10,97 | 10,97 | 10,97 | 10,97 | 3,78% | 452,00 |
| 17.07.2026 | 10,80 | 10,80 | 10,57 | 10,57 | -5,69% | 159,00 |
| 16.07.2026 | 11,21 | 11,21 | 11,21 | 11,21 | -1,68% | 1,00 |
| 15.07.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -0,42% | 2.632,00 |
| 14.07.2026 | 11,54 | 11,54 | 11,45 | 11,45 | 1,57% | 868,00 |
| 13.07.2026 | 11,26 | 11,27 | 11,24 | 11,27 | -0,47% | - |
| 10.07.2026 | 11,32 | 11,32 | 11,32 | 11,32 | 1,65% | 1.571,00 |
| 09.07.2026 | 11,12 | 11,14 | 11,12 | 11,14 | 0,05% | 1.000,00 |
| 08.07.2026 | 11,13 | 11,13 | 11,13 | 11,13 | -1,34% | 4,00 |
| 07.07.2026 | 11,29 | 11,30 | 11,29 | 11,29 | -3,78% | - |
| 06.07.2026 | 11,49 | 11,73 | 11,49 | 11,73 | -1,10% | 223,00 |
| 03.07.2026 | 11,86 | 11,86 | 11,86 | 11,86 | 3,94% | 9,00 |
| 02.07.2026 | 11,13 | 11,41 | 11,13 | 11,41 | -4,33% | 44,00 |
| 01.07.2026 | 11,63 | 11,92 | 11,63 | 11,92 | 1,65% | 863,00 |
| 30.06.2026 | 11,61 | 11,73 | 11,61 | 11,73 | 1,37% | 854,00 |
| 29.06.2026 | 11,57 | 11,57 | 11,57 | 11,57 | 2,48% | 22,00 |
| 26.06.2026 | 11,33 | 11,33 | 11,29 | 11,29 | -2,18% | 1.413,00 |
| 25.06.2026 | 11,66 | 11,66 | 11,54 | 11,54 | -1,95% | 789,00 |
| 24.06.2026 | 12,07 | 12,07 | 11,77 | 11,77 | -3,89% | 808,00 |
| 23.06.2026 | 12,28 | 12,28 | 12,25 | 12,25 | -3,02% | 401,00 |
| 22.06.2026 | 12,62 | 12,64 | 12,62 | 12,63 | 0,21% | - |
| 19.06.2026 | 12,64 | 12,64 | 12,61 | 12,61 | -0,58% | - |
| 18.06.2026 | 12,98 | 12,99 | 12,68 | 12,68 | -3,27% | 1.585,00 |
| 17.06.2026 | 13,07 | 13,12 | 13,07 | 13,11 | 5,71% | - |
| 16.06.2026 | 12,89 | 12,89 | 12,40 | 12,40 | -2,44% | 467,00 |
| 15.06.2026 | 12,84 | 12,84 | 12,53 | 12,71 | 4,13% | 634,00 |
| 12.06.2026 | 12,20 | 12,21 | 11,94 | 12,21 | 9,14% | 43,00 |
| 11.06.2026 | 11,32 | 11,32 | 11,18 | 11,18 | 2,98% | 642,00 |
| 10.06.2026 | 10,97 | 10,97 | 10,82 | 10,86 | -3,45% | 1.391,00 |
| 09.06.2026 | 11,55 | 11,55 | 11,25 | 11,25 | -0,48% | 1.152,00 |
| 08.06.2026 | 11,65 | 11,65 | 11,25 | 11,30 | -1,99% | 8.941,00 |
| 05.06.2026 | 11,84 | 11,88 | 11,53 | 11,53 | -3,43% | 2.408,00 |
| 04.06.2026 | 11,84 | 12,03 | 11,84 | 11,94 | -4,14% | 743,00 |
| 03.06.2026 | 12,41 | 12,46 | 12,26 | 12,46 | 1,04% | 1.379,00 |
| 02.06.2026 | 12,20 | 12,33 | 12,20 | 12,33 | 2,87% | 1.960,00 |
| 01.06.2026 | 11,85 | 12,06 | 11,71 | 11,99 | -1,02% | 1.347,00 |
| 29.05.2026 | 11,98 | 12,12 | 11,92 | 12,11 | 2,25% | 1.811,00 |
| 28.05.2026 | 11,63 | 11,84 | 11,44 | 11,84 | -1,43% | 4.182,00 |
| 27.05.2026 | 12,02 | 12,19 | 12,02 | 12,02 | 0,15% | 752,00 |
| 26.05.2026 | 11,86 | 12,00 | 11,85 | 12,00 | 2,63% | 596,00 |
| 25.05.2026 | 11,86 | 11,86 | 11,69 | 11,69 | 1,97% | 1.601,00 |
| 22.05.2026 | 11,46 | 11,46 | 11,46 | 11,46 | 3,08% | 100,00 |
| 21.05.2026 | 11,07 | 11,12 | 10,99 | 11,12 | 2,71% | - |
| 20.05.2026 | 10,78 | 10,84 | 10,78 | 10,83 | -1,27% | - |
| 19.05.2026 | 10,98 | 10,99 | 10,96 | 10,97 | -1,02% | - |
| 18.05.2026 | 10,91 | 11,08 | 10,86 | 11,08 | -1,74% | 89.365,00 |
| 15.05.2026 | 11,47 | 11,47 | 11,27 | 11,28 | -8,31% | 2.289,00 |
| 14.05.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,57% | 82,00 |
| 13.05.2026 | 12,32 | 12,32 | 12,06 | 12,23 | 4,09% | 2.382,00 |
| 12.05.2026 | 11,88 | 11,88 | 11,61 | 11,75 | 2,09% | 1.056,00 |
| 11.05.2026 | 11,51 | 11,51 | 11,51 | 11,51 | 5,19% | 1.357,00 |
| 08.05.2026 | 10,94 | 10,94 | 10,94 | 10,94 | 0,39% | 1,00 |
| 07.05.2026 | 10,88 | 11,00 | 10,88 | 10,90 | 4,27% | 1.572,00 |
| 06.05.2026 | 10,23 | 10,46 | 10,23 | 10,45 | 1,87% | 1.950,00 |
| 05.05.2026 | 10,26 | 10,26 | 10,26 | 10,26 | -0,06% | 982,00 |
| 04.05.2026 | 10,34 | 10,80 | 10,27 | 10,27 | 4,33% | 37.523,00 |
| 30.04.2026 | 10,00 | 10,05 | 9,84 | 9,84 | -2,94% | 709,00 |
| 29.04.2026 | 10,14 | 10,14 | 10,14 | 10,14 | 0,00% | 1,00 |
| 28.04.2026 | 10,24 | 10,24 | 10,14 | 10,14 | -1,99% | 63,00 |
| 27.04.2026 | 10,40 | 10,42 | 10,34 | 10,34 | 0,41% | 842,00 |
| 24.04.2026 | 10,37 | 10,41 | 10,30 | 10,30 | -1,32% | 1.686,00 |
| 23.04.2026 | 10,66 | 10,66 | 10,41 | 10,44 | -3,67% | 3.212,00 |
| 22.04.2026 | 10,84 | 10,84 | 10,84 | 10,84 | -0,46% | 450,00 |
| 21.04.2026 | 11,00 | 11,05 | 10,89 | 10,89 | -1,73% | 327,00 |
| 20.04.2026 | 11,00 | 11,08 | 11,00 | 11,08 | -1,12% | 1.094,00 |
| 17.04.2026 | 11,00 | 11,21 | 11,00 | 11,21 | 0,79% | 1.290,00 |
| 16.04.2026 | 11,06 | 11,12 | 11,06 | 11,12 | -0,07% | 420,00 |
| 15.04.2026 | 11,13 | 11,13 | 11,13 | 11,13 | 2,81% | 1,00 |
| 14.04.2026 | 10,53 | 10,83 | 10,53 | 10,82 | 7,25% | 983,00 |
| 13.04.2026 | 10,27 | 10,31 | 10,08 | 10,09 | -4,83% | 1.603,00 |
| 10.04.2026 | 10,60 | 10,60 | 10,60 | 10,60 | 0,76% | 1.220,00 |
| 09.04.2026 | 10,53 | 10,58 | 10,28 | 10,52 | -3,18% | 1.888,00 |
| 08.04.2026 | 10,80 | 10,88 | 10,75 | 10,87 | 8,81% | 1.668,00 |
| 07.04.2026 | 9,99 | 9,99 | 9,99 | 9,99 | 1,40% | 35,00 |