2,580€
-1,15%
Echtzeit-Aktienkurs Sibanye Stillwater Ltd.
Bid:
Ask:
Aktienkurse zur Sibanye Stillwater Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,48 | 2,61 | 2,48 | 2,53 | 1,40% | 15.663,00 |
| 04.05.2026 | 2,55 | 2,61 | 2,49 | 2,50 | -2,92% | 18.977,00 |
| 30.04.2026 | 2,43 | 2,59 | 2,43 | 2,57 | 4,90% | 18.516,00 |
| 29.04.2026 | 2,54 | 2,59 | 2,43 | 2,45 | -3,92% | 26.419,00 |
| 28.04.2026 | 2,65 | 2,66 | 2,50 | 2,55 | -3,59% | 33.864,00 |
| 27.04.2026 | 2,73 | 2,74 | 2,61 | 2,65 | -3,47% | 24.655,00 |
| 24.04.2026 | 2,68 | 2,77 | 2,64 | 2,74 | 1,86% | 27.624,00 |
| 23.04.2026 | 2,79 | 2,80 | 2,64 | 2,69 | -2,54% | 50.010,00 |
| 22.04.2026 | 2,80 | 2,83 | 2,73 | 2,76 | 1,28% | 10.613,00 |
| 21.04.2026 | 2,86 | 2,87 | 2,69 | 2,73 | -5,38% | 48.235,00 |
| 20.04.2026 | 2,94 | 2,94 | 2,81 | 2,88 | -1,71% | 21.131,00 |
| 17.04.2026 | 2,81 | 3,00 | 2,74 | 2,93 | 3,90% | 27.598,00 |
| 16.04.2026 | 2,81 | 2,91 | 2,77 | 2,82 | 0,71% | 22.862,00 |
| 15.04.2026 | 2,86 | 2,88 | 2,78 | 2,80 | -2,78% | 32.774,00 |
| 14.04.2026 | 2,80 | 2,88 | 2,78 | 2,88 | 2,86% | 129.887,00 |
| 13.04.2026 | 2,77 | 2,81 | 2,65 | 2,80 | 1,45% | 46.412,00 |
| 10.04.2026 | 2,81 | 2,84 | 2,73 | 2,76 | -2,82% | 47.024,00 |
| 09.04.2026 | 2,85 | 2,86 | 2,73 | 2,84 | 0,35% | 32.939,00 |
| 08.04.2026 | 2,74 | 3,01 | 2,73 | 2,83 | 5,99% | 44.429,00 |
| 07.04.2026 | 2,67 | 2,70 | 2,56 | 2,67 | -0,74% | 29.923,00 |
| 02.04.2026 | 2,59 | 2,73 | 2,48 | 2,69 | 0,00% | 54.479,00 |
| 01.04.2026 | 2,64 | 2,78 | 2,64 | 2,69 | 0,00% | 19.237,00 |
| 31.03.2026 | 2,51 | 2,72 | 2,48 | 2,69 | 9,80% | 16.632,00 |
| 30.03.2026 | 2,46 | 2,55 | 2,42 | 2,45 | -0,41% | 34.101,00 |
| 27.03.2026 | 2,50 | 2,54 | 2,33 | 2,46 | 1,23% | 21.747,00 |
| 26.03.2026 | 2,54 | 2,54 | 2,39 | 2,43 | -5,08% | 15.861,00 |
| 25.03.2026 | 2,51 | 2,65 | 2,51 | 2,56 | 2,81% | 37.019,00 |
| 24.03.2026 | 2,42 | 2,52 | 2,33 | 2,49 | 2,89% | 17.464,00 |
| 23.03.2026 | 2,27 | 2,47 | 2,13 | 2,42 | 0,62% | 66.909,00 |
| 20.03.2026 | 2,49 | 2,54 | 2,37 | 2,41 | -0,41% | 36.530,00 |
| 19.03.2026 | 2,63 | 2,64 | 2,23 | 2,42 | -9,21% | 127.375,00 |
| 18.03.2026 | 2,86 | 2,89 | 2,56 | 2,66 | -8,28% | 77.802,00 |
| 17.03.2026 | 2,89 | 2,98 | 2,86 | 2,90 | 0,69% | 11.728,00 |
| 16.03.2026 | 2,78 | 2,93 | 2,75 | 2,88 | 5,69% | 29.849,00 |
| 13.03.2026 | 2,93 | 2,98 | 2,71 | 2,73 | -5,55% | 42.639,00 |
| 12.03.2026 | 2,97 | 3,10 | 2,88 | 2,89 | -3,83% | 28.902,00 |
| 11.03.2026 | 3,12 | 3,13 | 2,87 | 3,00 | -2,60% | 64.180,00 |
| 10.03.2026 | 3,11 | 3,17 | 3,03 | 3,08 | -0,32% | 23.062,00 |
| 09.03.2026 | 2,93 | 3,11 | 2,84 | 3,09 | 3,69% | 72.037,00 |
| 06.03.2026 | 3,08 | 3,17 | 2,86 | 2,98 | -2,30% | 57.018,00 |
| 05.03.2026 | 3,24 | 3,26 | 2,97 | 3,05 | -5,57% | 54.849,00 |
| 04.03.2026 | 3,23 | 3,35 | 3,18 | 3,23 | -0,31% | 19.097,00 |
| 03.03.2026 | 3,59 | 3,59 | 3,03 | 3,24 | -11,48% | 84.193,00 |
| 02.03.2026 | 3,76 | 3,93 | 3,48 | 3,66 | -2,14% | 60.138,00 |
| 27.02.2026 | 3,58 | 3,76 | 3,57 | 3,74 | 4,76% | 29.555,00 |
| 26.02.2026 | 3,52 | 3,62 | 3,45 | 3,57 | 1,13% | 21.453,00 |
| 25.02.2026 | 3,35 | 3,62 | 3,35 | 3,53 | 4,13% | 36.110,00 |
| 24.02.2026 | 3,43 | 3,48 | 3,33 | 3,39 | -2,31% | 62.070,00 |
| 23.02.2026 | 3,36 | 3,51 | 3,31 | 3,47 | 4,68% | 33.554,00 |
| 20.02.2026 | 3,22 | 3,38 | 3,16 | 3,32 | 2,79% | 47.891,00 |
| 19.02.2026 | 3,41 | 3,42 | 3,14 | 3,23 | -4,87% | 47.909,00 |
| 18.02.2026 | 3,39 | 3,51 | 3,14 | 3,39 | 0,00% | 51.486,00 |
| 17.02.2026 | 3,49 | 3,49 | 3,31 | 3,39 | -2,31% | 43.579,00 |
| 16.02.2026 | 3,57 | 3,59 | 3,46 | 3,47 | -2,53% | 33.122,00 |
| 13.02.2026 | 3,43 | 3,64 | 3,36 | 3,56 | 5,33% | 46.816,00 |
| 12.02.2026 | 3,67 | 3,73 | 3,36 | 3,38 | -8,89% | 28.038,00 |
| 11.02.2026 | 3,59 | 3,73 | 3,57 | 3,71 | 6,00% | 37.763,00 |
| 10.02.2026 | 3,53 | 3,58 | 3,48 | 3,50 | -1,69% | 55.619,00 |
| 09.02.2026 | 3,57 | 3,59 | 3,38 | 3,56 | 0,56% | 18.888,00 |
| 06.02.2026 | 3,40 | 3,54 | 3,26 | 3,54 | 7,27% | 59.549,00 |
| 05.02.2026 | 3,55 | 3,61 | 3,24 | 3,30 | -10,93% | 80.491,00 |
| 04.02.2026 | 3,71 | 3,86 | 3,51 | 3,71 | -1,46% | 61.150,00 |
| 03.02.2026 | 3,63 | 3,78 | 3,60 | 3,76 | 5,62% | 64.888,00 |
| 02.02.2026 | 3,29 | 3,65 | 2,92 | 3,56 | 0,56% | 136.030,00 |
| 30.01.2026 | 4,03 | 4,05 | 3,37 | 3,54 | -15,61% | 179.215,00 |
| 29.01.2026 | 4,46 | 4,54 | 4,07 | 4,20 | -3,34% | 93.470,00 |
| 28.01.2026 | 4,19 | 4,40 | 4,16 | 4,34 | 3,70% | 42.313,00 |
| 27.01.2026 | 4,20 | 4,24 | 3,96 | 4,19 | 3,08% | 53.184,00 |
| 26.01.2026 | 4,16 | 4,35 | 3,93 | 4,06 | 0,12% | 164.805,00 |
| 23.01.2026 | 3,91 | 4,12 | 3,86 | 4,06 | 5,05% | 67.239,00 |
| 22.01.2026 | 3,71 | 3,93 | 3,68 | 3,86 | 3,21% | 76.131,00 |
| 21.01.2026 | 3,70 | 3,83 | 3,64 | 3,74 | 2,33% | 29.762,00 |
| 20.01.2026 | 3,73 | 3,79 | 3,57 | 3,66 | -1,88% | 30.760,00 |
| 19.01.2026 | 3,67 | 3,75 | 3,64 | 3,73 | 3,04% | 39.754,00 |
| 16.01.2026 | 3,74 | 3,74 | 3,48 | 3,62 | -2,95% | 45.390,00 |
| 15.01.2026 | 3,77 | 3,80 | 3,64 | 3,73 | -1,06% | 41.486,00 |
| 14.01.2026 | 3,69 | 3,92 | 3,41 | 3,77 | 2,45% | 77.405,00 |
| 13.01.2026 | 3,61 | 3,78 | 3,55 | 3,68 | 2,37% | 50.200,00 |
| 12.01.2026 | 3,48 | 3,66 | 3,48 | 3,59 | 6,06% | 63.734,00 |
| 09.01.2026 | 3,27 | 3,43 | 3,27 | 3,39 | 2,58% | 78.907,00 |
| 08.01.2026 | 3,36 | 3,37 | 3,14 | 3,30 | -3,08% | 66.481,00 |
| 07.01.2026 | 3,38 | 3,43 | 3,30 | 3,41 | -1,87% | 66.386,00 |
| 06.01.2026 | 3,33 | 3,49 | 3,28 | 3,47 | 6,77% | 53.573,00 |
| 05.01.2026 | 3,17 | 3,34 | 3,16 | 3,25 | 4,67% | 33.041,00 |
| 02.01.2026 | 3,19 | 3,24 | 2,99 | 3,11 | -3,27% | 49.427,00 |
| 30.12.2025 | 3,09 | 3,24 | 3,08 | 3,21 | 5,94% | 44.674,00 |
| 29.12.2025 | 3,34 | 3,34 | 2,97 | 3,03 | -6,63% | 158.324,00 |
| 23.12.2025 | 3,24 | 3,31 | 3,19 | 3,25 | 0,31% | 84.213,00 |
| 22.12.2025 | 3,12 | 3,27 | 3,11 | 3,24 | 5,72% | 65.164,00 |
| 19.12.2025 | 2,96 | 3,10 | 2,94 | 3,06 | 3,38% | 80.072,00 |
| 18.12.2025 | 2,98 | 3,02 | 2,91 | 2,96 | 0,17% | 26.690,00 |
| 17.12.2025 | 2,98 | 3,05 | 2,88 | 2,96 | 1,37% | 75.649,00 |
| 16.12.2025 | 2,87 | 2,95 | 2,84 | 2,92 | 0,52% | 33.490,00 |
| 15.12.2025 | 2,93 | 3,01 | 2,82 | 2,90 | 5,26% | 33.871,00 |
| 12.12.2025 | 2,80 | 2,99 | 2,76 | 2,76 | -2,13% | 57.404,00 |
| 11.12.2025 | 2,69 | 2,83 | 2,69 | 2,82 | 3,30% | 35.881,00 |
| 10.12.2025 | 2,72 | 2,76 | 2,63 | 2,73 | 0,37% | 104.953,00 |
| 09.12.2025 | 2,69 | 2,73 | 2,62 | 2,72 | 1,69% | 30.595,00 |
| 08.12.2025 | 2,71 | 2,75 | 2,67 | 2,67 | -1,29% | 25.674,00 |
| 05.12.2025 | 2,67 | 2,78 | 2,66 | 2,71 | 2,27% | 87.032,00 |