11,041€
-1,47%
Echtzeit-Aktienkurs Sandfire Resources NL
Bid:
Ask:
Aktienkurse zur Sandfire Resources NL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2026 | 11,11 | 11,12 | 10,95 | 11,00 | -1,88% | - |
| 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 |
| 02.04.2026 | 9,65 | 9,85 | 9,65 | 9,85 | -1,50% | 1.667,00 |
| 01.04.2026 | 10,10 | 10,20 | 9,75 | 10,00 | 2,56% | 6.353,00 |
| 31.03.2026 | 9,65 | 9,75 | 9,60 | 9,75 | 1,56% | 6.640,00 |
| 30.03.2026 | 9,55 | 9,60 | 9,40 | 9,60 | 1,05% | 950,00 |
| 27.03.2026 | 9,40 | 9,75 | 9,40 | 9,50 | -0,52% | 3.099,00 |
| 26.03.2026 | 9,45 | 9,55 | 9,45 | 9,55 | -4,50% | 3.782,00 |
| 25.03.2026 | 9,75 | 10,10 | 9,75 | 10,00 | 11,11% | 22.180,00 |
| 24.03.2026 | 9,10 | 9,10 | 8,90 | 9,00 | -1,10% | 6.739,00 |
| 23.03.2026 | 8,65 | 9,10 | 8,40 | 9,10 | 3,41% | 7.431,00 |
| 20.03.2026 | 9,65 | 9,65 | 8,00 | 8,80 | -4,86% | 19.908,00 |
| 19.03.2026 | 9,70 | 9,70 | 9,25 | 9,25 | -9,31% | 2.825,00 |
| 18.03.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | 450,00 |
| 17.03.2026 | 10,10 | 10,30 | 10,10 | 10,10 | 0,00% | 56,00 |
| 16.03.2026 | 10,10 | 10,10 | 9,95 | 10,10 | -0,98% | 585,00 |
| 13.03.2026 | 10,30 | 10,40 | 10,20 | 10,20 | 0,00% | 4.095,00 |
| 12.03.2026 | 10,30 | 10,30 | 10,20 | 10,20 | -1,92% | 496,00 |
| 11.03.2026 | 10,40 | 10,60 | 10,30 | 10,40 | 2,97% | 15.097,00 |
| 10.03.2026 | 9,90 | 10,10 | 9,90 | 10,10 | 4,66% | 1.857,00 |
| 09.03.2026 | 9,30 | 9,65 | 9,30 | 9,65 | -7,21% | 18.086,00 |
| 06.03.2026 | 10,60 | 10,70 | 10,40 | 10,40 | -7,96% | 1.274,00 |
| 05.03.2026 | 11,40 | 11,40 | 11,30 | 11,30 | -0,88% | 1.400,00 |
| 04.03.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -2,56% | 420,00 |
| 03.03.2026 | 11,80 | 11,80 | 11,70 | 11,70 | -4,88% | 2.062,00 |
| 02.03.2026 | 12,40 | 12,50 | 12,30 | 12,30 | 2,50% | 355,00 |
| 27.02.2026 | 12,30 | 12,30 | 12,00 | 12,00 | -2,44% | 1.848,00 |
| 26.02.2026 | 12,40 | 12,40 | 12,30 | 12,30 | -0,81% | 1.790,00 |
| 25.02.2026 | 12,40 | 12,50 | 12,40 | 12,40 | 3,33% | 1.024,00 |
| 24.02.2026 | 12,10 | 12,20 | 12,00 | 12,00 | 0,00% | 975,00 |
| 23.02.2026 | 11,70 | 12,00 | 11,60 | 12,00 | 6,19% | 7.688,00 |
| 20.02.2026 | 11,20 | 11,30 | 11,20 | 11,30 | 0,00% | 490,00 |
| 19.02.2026 | 11,40 | 11,40 | 11,30 | 11,30 | 0,89% | 718,00 |
| 18.02.2026 | 11,30 | 11,30 | 11,20 | 11,20 | 0,00% | 728,00 |
| 17.02.2026 | 11,20 | 11,30 | 11,20 | 11,20 | -0,88% | 1.037,00 |
| 16.02.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | 24,00 |
| 13.02.2026 | 11,50 | 11,50 | 11,30 | 11,50 | -2,54% | 771,00 |
| 12.02.2026 | 11,90 | 11,90 | 11,70 | 11,80 | -0,84% | 3.170,00 |
| 11.02.2026 | 11,80 | 11,90 | 11,70 | 11,90 | 0,85% | 6.972,00 |
| 10.02.2026 | 11,60 | 11,80 | 11,50 | 11,80 | 1,72% | 20.879,00 |
| 09.02.2026 | 11,40 | 11,60 | 11,40 | 11,60 | 2,65% | 579,00 |
| 06.02.2026 | 10,90 | 11,30 | 10,80 | 11,30 | 1,80% | 1.997,00 |
| 05.02.2026 | 11,30 | 11,30 | 11,10 | 11,10 | -5,13% | 795,00 |
| 04.02.2026 | 12,00 | 12,00 | 11,70 | 11,70 | -4,10% | 1.194,00 |
| 03.02.2026 | 11,90 | 12,20 | 11,90 | 12,20 | 7,02% | 737,00 |
| 02.02.2026 | 11,00 | 11,40 | 10,90 | 11,40 | -1,72% | 4.394,00 |
| 30.01.2026 | 11,80 | 11,80 | 11,60 | 11,60 | -7,94% | 2.246,00 |
| 29.01.2026 | 12,50 | 12,70 | 12,50 | 12,60 | 5,44% | 2.101,00 |
| 28.01.2026 | 11,85 | 11,95 | 11,85 | 11,95 | 3,91% | - |
| 27.01.2026 | 11,60 | 11,60 | 11,50 | 11,50 | 0,00% | 793,00 |
| 26.01.2026 | 11,30 | 11,80 | 11,30 | 11,50 | 2,68% | 9.100,00 |
| 23.01.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 2,75% | 452,00 |
| 22.01.2026 | 11,20 | 11,20 | 10,90 | 10,90 | -2,68% | 720,00 |
| 21.01.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 2,75% | 395,00 |
| 20.01.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -3,54% | 499,00 |
| 19.01.2026 | 11,50 | 11,70 | 11,20 | 11,30 | 2,73% | 3.350,00 |
| 16.01.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 15.01.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | 46,00 |
| 14.01.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | 300,00 |
| 13.01.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 2,80% | 45,00 |
| 12.01.2026 | 10,90 | 10,90 | 10,70 | 10,70 | -0,93% | 1.427,00 |
| 09.01.2026 | 10,80 | 10,80 | 10,60 | 10,80 | 0,93% | 1.559,00 |
| 08.01.2026 | 10,70 | 10,70 | 10,60 | 10,70 | -0,93% | 1.502,00 |
| 07.01.2026 | 11,00 | 11,00 | 10,80 | 10,80 | -1,82% | 583,00 |
| 06.01.2026 | 10,80 | 11,00 | 10,80 | 11,00 | 3,77% | 916,00 |
| 05.01.2026 | 10,60 | 10,60 | 10,50 | 10,60 | 0,00% | 655,00 |
| 02.01.2026 | 10,40 | 10,70 | 10,20 | 10,60 | 6,53% | 1.158,00 |
| 30.12.2025 | 10,10 | 10,10 | 9,95 | 9,95 | -0,50% | 260,00 |
| 29.12.2025 | 10,30 | 10,30 | 10,00 | 10,00 | 1,01% | 2.291,00 |
| 23.12.2025 | 10,10 | 10,10 | 9,85 | 9,90 | -1,00% | 3.511,00 |
| 22.12.2025 | 9,95 | 10,00 | 9,95 | 10,00 | 4,71% | 889,00 |
| 19.12.2025 | 9,55 | 9,60 | 9,55 | 9,55 | -1,55% | 1.209,00 |
| 18.12.2025 | 9,60 | 9,73 | 9,60 | 9,70 | 2,65% | - |
| 17.12.2025 | 9,30 | 9,45 | 9,30 | 9,45 | 1,61% | 12,00 |
| 16.12.2025 | 9,30 | 9,30 | 9,30 | 9,30 | -2,11% | 325,00 |
| 15.12.2025 | 9,60 | 9,60 | 9,40 | 9,50 | -1,55% | 2.120,00 |
| 12.12.2025 | 9,65 | 9,65 | 9,65 | 9,65 | 1,05% | 521,00 |
| 11.12.2025 | 9,55 | 9,55 | 9,55 | 9,55 | 1,06% | 730,00 |
| 10.12.2025 | 9,40 | 9,45 | 9,40 | 9,45 | -0,53% | 1.120,00 |
| 09.12.2025 | 9,50 | 9,50 | 9,50 | 9,50 | -1,81% | 100,00 |
| 08.12.2025 | 9,65 | 9,68 | 9,60 | 9,68 | 1,84% | - |
| 05.12.2025 | 9,60 | 9,60 | 9,50 | 9,50 | 0,53% | 609,00 |
| 04.12.2025 | 9,50 | 9,60 | 9,45 | 9,45 | 1,07% | 1.165,00 |
| 03.12.2025 | 9,30 | 9,35 | 9,20 | 9,35 | 1,63% | 1.400,00 |
| 02.12.2025 | 9,13 | 9,25 | 9,13 | 9,20 | 1,66% | - |
| 01.12.2025 | 9,05 | 9,05 | 9,05 | 9,05 | 3,43% | 7,00 |
| 28.11.2025 | 8,75 | 8,75 | 8,75 | 8,75 | 1,74% | 2.563,00 |
| 27.11.2025 | 8,75 | 8,75 | 8,60 | 8,60 | -2,82% | 2.868,00 |
| 26.11.2025 | 8,90 | 8,90 | 8,80 | 8,85 | 2,91% | 4.041,00 |
| 25.11.2025 | 8,60 | 8,60 | 8,60 | 8,60 | 1,78% | 1,00 |
| 24.11.2025 | 8,55 | 8,55 | 8,40 | 8,45 | -0,29% | 519,00 |
| 21.11.2025 | 8,38 | 8,50 | 8,33 | 8,48 | -3,14% | - |