12,631€
0,87%
Echtzeit-Aktienkurs Sandfire Resources NL
Bid:
Ask:
Aktienkurse zur Sandfire Resources NL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 12,62 | 12,84 | 12,52 | 12,52 | -5,15% | 928,00 |
| 28.10.2026 | 13,21 | 13,21 | 13,19 | 13,20 | 8,00% | 162,00 |
| 27.10.2026 | 12,50 | 12,50 | 12,22 | 12,22 | 0,74% | 42,00 |
| 26.10.2026 | 12,13 | 12,13 | 12,13 | 12,13 | 4,14% | 17,00 |
| 23.10.2026 | 11,60 | 11,65 | 11,37 | 11,65 | -2,85% | 243,00 |
| 22.10.2026 | 11,99 | 11,99 | 11,99 | 11,99 | -4,05% | 4,00 |
| 21.10.2026 | 12,35 | 12,50 | 12,35 | 12,50 | 0,06% | 185,00 |
| 20.10.2026 | 12,49 | 12,49 | 12,49 | 12,49 | -1,01% | 18,00 |
| 19.10.2026 | 12,88 | 12,88 | 12,58 | 12,62 | -0,09% | 40,00 |
| 16.10.2026 | 12,54 | 12,63 | 12,54 | 12,63 | 2,80% | 10,00 |
| 15.10.2026 | 12,16 | 12,38 | 11,98 | 12,29 | -5,98% | 715,00 |
| 14.10.2026 | 13,20 | 13,20 | 12,86 | 13,07 | -1,91% | 103,00 |
| 13.10.2026 | 13,67 | 13,67 | 13,30 | 13,32 | -5,10% | 629,00 |
| 12.10.2026 | 14,04 | 14,04 | 14,04 | 14,04 | 1,62% | 357,00 |
| 09.10.2026 | 13,79 | 13,82 | 13,79 | 13,82 | 1,42% | 367,00 |
| 08.10.2026 | 13,64 | 13,64 | 13,62 | 13,62 | 0,18% | 400,00 |
| 07.10.2026 | 13,75 | 13,75 | 13,50 | 13,60 | -3,27% | 3.492,00 |
| 06.10.2026 | 14,06 | 14,06 | 14,06 | 14,06 | -0,18% | 2,00 |
| 05.10.2026 | 14,05 | 14,08 | 13,73 | 14,08 | 2,86% | 15,00 |
| 02.10.2026 | 13,42 | 13,69 | 13,42 | 13,69 | 4,41% | 602,00 |
| 01.10.2026 | 13,34 | 13,34 | 13,11 | 13,11 | -1,19% | 387,00 |
| 30.09.2026 | 13,41 | 13,41 | 13,27 | 13,27 | -2,93% | 203,00 |
| 29.09.2026 | 13,67 | 13,67 | 13,67 | 13,67 | 2,55% | 4,00 |
| 28.09.2026 | 13,33 | 13,33 | 13,33 | 13,33 | -5,50% | 22,00 |
| 24.09.2026 | 14,16 | 14,16 | 13,78 | 14,11 | 1,07% | 402,00 |
| 23.09.2026 | 14,36 | 14,36 | 13,96 | 13,96 | -0,88% | 408,00 |
| 22.09.2026 | 13,75 | 14,08 | 13,75 | 14,08 | 3,80% | 468,00 |
| 21.09.2026 | 13,71 | 13,72 | 13,40 | 13,57 | -0,60% | 572,00 |
| 18.09.2026 | 13,42 | 13,68 | 13,36 | 13,65 | 1,47% | 1.188,00 |
| 17.09.2026 | 13,23 | 13,45 | 13,22 | 13,45 | 4,31% | 5.782,00 |
| 16.09.2026 | 12,89 | 12,89 | 12,89 | 12,89 | 0,11% | 389,00 |
| 15.09.2026 | 12,87 | 12,88 | 12,58 | 12,88 | 0,42% | 427,00 |
| 14.09.2026 | 13,22 | 13,22 | 12,83 | 12,83 | -2,43% | 891,00 |
| 11.09.2026 | 13,15 | 13,15 | 13,15 | 13,15 | -3,17% | 2,00 |
| 10.09.2026 | 14,06 | 14,06 | 13,49 | 13,58 | -4,10% | 661,00 |
| 09.09.2026 | 14,30 | 14,30 | 14,15 | 14,16 | -0,18% | 1.174,00 |
| 08.09.2026 | 14,12 | 14,30 | 14,12 | 14,18 | 3,50% | 1.528,00 |
| 07.09.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -1,96% | 220,00 |
| 03.09.2026 | 13,97 | 13,98 | 13,97 | 13,98 | -0,20% | 367,00 |
| 02.09.2026 | 13,95 | 14,00 | 13,64 | 14,00 | 2,22% | 10,00 |
| 01.09.2026 | 14,30 | 14,30 | 13,70 | 13,70 | -3,74% | 2.093,00 |
| 31.08.2026 | 14,23 | 14,23 | 14,23 | 14,23 | -1,71% | 161,00 |
| 28.08.2026 | 14,49 | 14,66 | 14,48 | 14,48 | 1,53% | 837,00 |
| 27.08.2026 | 14,59 | 14,59 | 14,26 | 14,26 | -1,56% | 353,00 |
| 26.08.2026 | 14,68 | 14,68 | 14,48 | 14,49 | 3,21% | 716,00 |
| 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 | 7,77% | 816,00 |
| 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 | 1,51% | 1.215,00 |
| 28.07.2026 | 11,42 | 11,42 | 11,42 | 11,42 | -0,95% | 3,00 |
| 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 | 1,10% | 868,00 |
| 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 | -5,06% | 4,00 |
| 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 | -3,39% | 401,00 |
| 18.06.2026 | 12,98 | 12,99 | 12,68 | 12,68 | 2,26% | 1.585,00 |
| 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 |