154,075€
3,20%
Echtzeit-Aktienkurs Southern Copper Corp
Bid:
Ask:
Aktienkurse zur Southern Copper Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 143,23 | 148,10 | 143,20 | 146,23 | 2,45% | 498,00 |
| 04.05.2026 | 147,25 | 148,63 | 141,83 | 142,73 | -2,24% | 494,00 |
| 30.04.2026 | 143,90 | 149,30 | 143,40 | 146,00 | 1,80% | 313,00 |
| 29.04.2026 | 147,25 | 147,30 | 142,45 | 143,43 | -1,68% | 438,00 |
| 28.04.2026 | 152,00 | 152,33 | 144,20 | 145,88 | -4,08% | 583,00 |
| 27.04.2026 | 155,15 | 155,75 | 150,38 | 152,08 | -1,86% | 773,00 |
| 24.04.2026 | 157,30 | 157,68 | 153,48 | 154,95 | -1,82% | 518,00 |
| 23.04.2026 | 158,02 | 166,25 | 154,50 | 157,83 | -1,47% | 990,00 |
| 22.04.2026 | 158,73 | 161,98 | 158,30 | 160,18 | 2,05% | 512,00 |
| 21.04.2026 | 162,50 | 163,70 | 155,75 | 156,95 | -3,06% | 640,00 |
| 20.04.2026 | 163,65 | 163,85 | 160,05 | 161,90 | -2,06% | 942,00 |
| 17.04.2026 | 159,35 | 166,23 | 158,13 | 165,30 | 3,17% | 579,00 |
| 16.04.2026 | 161,35 | 163,90 | 158,80 | 160,23 | 0,02% | 544,00 |
| 15.04.2026 | 164,70 | 165,80 | 158,95 | 160,20 | -3,14% | 825,00 |
| 14.04.2026 | 166,90 | 168,65 | 163,93 | 165,40 | -1,17% | 1.188,00 |
| 13.04.2026 | 160,50 | 167,58 | 160,50 | 167,35 | 2,48% | 1.711,00 |
| 10.04.2026 | 160,73 | 167,20 | 160,23 | 163,30 | 1,68% | 464,00 |
| 09.04.2026 | 159,38 | 161,95 | 157,38 | 160,60 | 0,78% | 283,00 |
| 08.04.2026 | 157,25 | 161,83 | 156,68 | 159,35 | 6,22% | 1.130,00 |
| 07.04.2026 | 153,10 | 153,13 | 147,68 | 150,02 | -2,64% | 639,00 |
| 02.04.2026 | 149,50 | 155,25 | 144,58 | 154,10 | 0,34% | 378,00 |
| 01.04.2026 | 149,05 | 156,05 | 149,00 | 153,58 | 2,43% | 792,00 |
| 31.03.2026 | 140,02 | 149,93 | 139,35 | 149,93 | 8,17% | 816,00 |
| 30.03.2026 | 140,50 | 145,38 | 137,20 | 138,60 | -1,05% | 445,00 |
| 27.03.2026 | 142,20 | 143,60 | 135,40 | 140,08 | 0,79% | 371,00 |
| 26.03.2026 | 141,35 | 141,93 | 135,58 | 138,98 | -2,88% | 793,00 |
| 25.03.2026 | 142,05 | 144,75 | 141,10 | 143,10 | 3,10% | 705,00 |
| 24.03.2026 | 136,52 | 140,88 | 132,63 | 138,80 | 0,84% | 503,00 |
| 23.03.2026 | 128,15 | 139,75 | 126,50 | 137,65 | 3,67% | 2.087,00 |
| 20.03.2026 | 138,18 | 138,93 | 131,08 | 132,77 | -4,17% | 909,00 |
| 19.03.2026 | 143,55 | 144,65 | 132,58 | 138,55 | -4,38% | 1.971,00 |
| 18.03.2026 | 154,80 | 156,48 | 144,83 | 144,90 | -5,62% | 1.982,00 |
| 17.03.2026 | 153,08 | 156,00 | 151,08 | 153,52 | 0,00% | 331,00 |
| 16.03.2026 | 150,83 | 154,43 | 147,83 | 153,52 | 2,90% | 1.246,00 |
| 13.03.2026 | 156,90 | 158,38 | 149,20 | 149,20 | -5,01% | 2.062,00 |
| 12.03.2026 | 165,08 | 166,55 | 156,70 | 157,08 | -5,00% | 879,00 |
| 11.03.2026 | 169,93 | 169,93 | 161,60 | 165,35 | -2,30% | 922,00 |
| 10.03.2026 | 163,65 | 171,90 | 163,45 | 169,25 | 3,30% | 1.250,00 |
| 09.03.2026 | 156,58 | 164,70 | 153,35 | 163,85 | 3,05% | 2.611,00 |
| 06.03.2026 | 167,45 | 167,50 | 158,25 | 159,00 | -3,88% | 1.842,00 |
| 05.03.2026 | 177,30 | 178,23 | 162,05 | 165,43 | -7,00% | 1.160,00 |
| 04.03.2026 | 174,40 | 181,35 | 174,40 | 177,88 | 0,44% | 1.475,00 |
| 03.03.2026 | 182,13 | 184,18 | 167,83 | 177,10 | -5,36% | 4.894,00 |
| 02.03.2026 | 184,88 | 190,08 | 184,40 | 187,13 | 1,31% | 2.676,00 |
| 27.02.2026 | 184,45 | 189,45 | 180,88 | 184,70 | 1,46% | 1.539,00 |
| 26.02.2026 | 183,18 | 183,88 | 174,95 | 182,05 | -1,06% | 771,00 |
| 25.02.2026 | 180,33 | 187,00 | 178,90 | 184,00 | 2,79% | 933,00 |
| 24.02.2026 | 176,50 | 180,65 | 173,98 | 179,00 | 1,79% | 613,00 |
| 23.02.2026 | 170,45 | 176,52 | 168,98 | 175,85 | 3,06% | 765,00 |
| 20.02.2026 | 164,98 | 170,68 | 163,10 | 170,63 | 3,57% | 403,00 |
| 19.02.2026 | 164,63 | 165,50 | 158,95 | 164,75 | 0,78% | 883,00 |
| 18.02.2026 | 159,95 | 166,08 | 159,93 | 163,48 | 3,09% | 606,00 |
| 17.02.2026 | 165,55 | 165,95 | 153,83 | 158,58 | -5,19% | 1.115,00 |
| 16.02.2026 | 167,40 | 168,18 | 165,55 | 167,25 | 0,25% | 404,00 |
| 13.02.2026 | 166,60 | 168,15 | 158,70 | 166,83 | -0,10% | 1.200,00 |
| 12.02.2026 | 174,90 | 177,02 | 166,45 | 167,00 | -4,22% | 1.739,00 |
| 11.02.2026 | 168,70 | 175,05 | 167,60 | 174,35 | 4,11% | 1.217,00 |
| 10.02.2026 | 172,98 | 173,50 | 165,70 | 167,48 | -4,23% | 1.384,00 |
| 09.02.2026 | 171,08 | 176,10 | 168,38 | 174,88 | 3,42% | 1.214,00 |
| 06.02.2026 | 160,00 | 169,50 | 160,00 | 169,10 | 5,80% | 1.562,00 |
| 05.02.2026 | 165,05 | 166,43 | 157,55 | 159,83 | -4,15% | 3.630,00 |
| 04.02.2026 | 181,60 | 184,05 | 161,10 | 166,75 | -6,84% | 2.380,00 |
| 03.02.2026 | 168,10 | 182,43 | 167,98 | 179,00 | 9,30% | 2.077,00 |
| 02.02.2026 | 150,15 | 164,60 | 149,80 | 163,77 | 2,10% | 2.291,00 |
| 30.01.2026 | 167,35 | 170,55 | 158,33 | 160,40 | -7,63% | 2.808,00 |
| 29.01.2026 | 170,30 | 182,60 | 168,13 | 173,65 | 4,48% | 3.156,00 |
| 28.01.2026 | 165,77 | 168,02 | 159,45 | 166,20 | 2,69% | 1.628,00 |
| 27.01.2026 | 160,33 | 162,55 | 157,55 | 161,85 | 2,79% | 1.426,00 |
| 26.01.2026 | 161,30 | 163,23 | 157,30 | 157,45 | 1,22% | 1.575,00 |
| 23.01.2026 | 148,08 | 156,48 | 147,63 | 155,55 | 3,87% | 1.530,00 |
| 22.01.2026 | 156,85 | 158,10 | 149,70 | 149,75 | -5,06% | 1.901,00 |
| 21.01.2026 | 156,35 | 163,02 | 155,18 | 157,73 | -0,79% | 1.234,00 |
| 20.01.2026 | 156,35 | 159,25 | 152,83 | 158,98 | 1,29% | 1.912,00 |
| 19.01.2026 | 156,60 | 158,70 | 155,65 | 156,95 | 0,54% | 1.040,00 |
| 16.01.2026 | 156,65 | 158,02 | 151,83 | 156,10 | -0,95% | 1.554,00 |
| 15.01.2026 | 153,65 | 159,55 | 151,98 | 157,60 | 1,78% | 754,00 |
| 14.01.2026 | 151,52 | 155,80 | 150,35 | 154,85 | 3,42% | 907,00 |
| 13.01.2026 | 149,90 | 152,73 | 148,52 | 149,73 | -0,73% | 3.273,00 |
| 12.01.2026 | 148,77 | 151,80 | 147,18 | 150,83 | 2,93% | 1.813,00 |
| 09.01.2026 | 138,43 | 147,00 | 137,73 | 146,52 | 6,14% | 1.116,00 |
| 08.01.2026 | 133,50 | 138,25 | 132,30 | 138,05 | 1,86% | 495,00 |
| 07.01.2026 | 135,93 | 137,25 | 129,83 | 135,52 | -1,08% | 1.700,00 |
| 06.01.2026 | 133,48 | 138,15 | 132,52 | 137,00 | 4,04% | 1.846,00 |
| 05.01.2026 | 129,60 | 133,10 | 128,70 | 131,68 | 3,80% | 1.412,00 |
| 02.01.2026 | 124,75 | 127,03 | 123,28 | 126,85 | 1,24% | 725,00 |
| 30.12.2025 | 124,78 | 126,48 | 123,50 | 125,30 | 1,46% | 609,00 |
| 29.12.2025 | 127,83 | 128,13 | 122,08 | 123,50 | -1,63% | 1.785,00 |
| 23.12.2025 | 124,85 | 127,88 | 124,18 | 125,55 | 0,32% | 553,00 |
| 22.12.2025 | 124,60 | 125,88 | 123,98 | 125,15 | 1,64% | 2.609,00 |
| 19.12.2025 | 121,73 | 124,75 | 121,03 | 123,13 | 1,59% | 1.109,00 |
| 18.12.2025 | 120,93 | 122,15 | 119,23 | 121,20 | 0,39% | 881,00 |
| 17.12.2025 | 120,43 | 121,73 | 119,48 | 120,73 | 1,28% | 617,00 |
| 16.12.2025 | 119,33 | 122,33 | 118,90 | 119,20 | -2,67% | 1.242,00 |
| 15.12.2025 | 122,18 | 124,63 | 121,40 | 122,48 | 0,93% | 688,00 |
| 12.12.2025 | 125,80 | 127,50 | 120,98 | 121,35 | -3,88% | 556,00 |
| 11.12.2025 | 121,73 | 126,73 | 121,15 | 126,25 | 2,52% | 843,00 |
| 10.12.2025 | 120,93 | 123,25 | 120,10 | 123,15 | 1,97% | 605,00 |
| 09.12.2025 | 120,38 | 122,03 | 118,05 | 120,78 | -0,51% | 848,00 |
| 08.12.2025 | 121,18 | 122,65 | 120,23 | 121,40 | 0,58% | 525,00 |
| 05.12.2025 | 120,83 | 123,78 | 120,58 | 120,70 | 0,44% | 498,00 |