2,170€
-3,56%
Echtzeit-Aktienkurs Sibanye Stillwater Ltd.
Bid:
Ask:
Aktienkurse zur Sibanye Stillwater Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 2,29 | 2,29 | 2,18 | 2,18 | -3,11% | 9.526,00 |
| 16.10.2026 | 2,22 | 2,30 | 2,19 | 2,25 | 2,74% | 15.748,00 |
| 15.10.2026 | 2,21 | 2,22 | 2,18 | 2,19 | 3,30% | 438,00 |
| 14.10.2026 | 2,22 | 2,26 | 2,10 | 2,12 | -4,93% | 30.411,00 |
| 13.10.2026 | 2,20 | 2,27 | 2,19 | 2,23 | 0,90% | 60.212,00 |
| 12.10.2026 | 2,25 | 2,29 | 2,19 | 2,21 | -0,90% | 61.777,00 |
| 09.10.2026 | 2,22 | 2,27 | 2,20 | 2,23 | 2,29% | 11.830,00 |
| 08.10.2026 | 2,16 | 2,22 | 2,12 | 2,18 | 0,46% | 53.200,00 |
| 07.10.2026 | 2,21 | 2,23 | 2,09 | 2,17 | -1,36% | 49.665,00 |
| 06.10.2026 | 2,23 | 2,25 | 2,18 | 2,20 | -0,90% | 13.501,00 |
| 05.10.2026 | 2,25 | 2,29 | 2,17 | 2,22 | -0,89% | 40.270,00 |
| 02.10.2026 | 2,26 | 2,30 | 2,21 | 2,24 | -1,75% | 16.235,00 |
| 01.10.2026 | 2,30 | 2,30 | 2,18 | 2,28 | -0,87% | 69.948,00 |
| 30.09.2026 | 2,25 | 2,36 | 2,24 | 2,30 | 2,22% | 69.465,00 |
| 29.09.2026 | 2,23 | 2,27 | 2,20 | 2,25 | 0,00% | 52.375,00 |
| 28.09.2026 | 2,29 | 2,29 | 2,16 | 2,25 | -5,46% | 54.546,00 |
| 25.09.2026 | 2,28 | 2,41 | 2,27 | 2,38 | 1,93% | 43.800,00 |
| 24.09.2026 | 2,32 | 2,37 | 2,31 | 2,34 | 0,21% | 14.397,00 |
| 23.09.2026 | 2,47 | 2,48 | 2,30 | 2,33 | -5,28% | 66.081,00 |
| 22.09.2026 | 2,41 | 2,51 | 2,35 | 2,46 | 0,82% | 51.045,00 |
| 21.09.2026 | 2,54 | 2,55 | 2,41 | 2,44 | -4,31% | 29.891,00 |
| 18.09.2026 | 2,57 | 2,59 | 2,48 | 2,55 | 2,82% | 27.275,00 |
| 17.09.2026 | 2,48 | 2,65 | 2,41 | 2,48 | 1,85% | 40.698,00 |
| 16.09.2026 | 2,50 | 2,56 | 2,39 | 2,44 | -4,13% | 71.099,00 |
| 15.09.2026 | 2,57 | 2,61 | 2,50 | 2,54 | 0,00% | 29.875,00 |
| 14.09.2026 | 2,70 | 2,71 | 2,52 | 2,54 | -6,27% | 43.151,00 |
| 11.09.2026 | 2,72 | 2,80 | 2,68 | 2,71 | 0,74% | 59.493,00 |
| 10.09.2026 | 2,82 | 2,84 | 2,65 | 2,69 | -3,93% | 49.712,00 |
| 09.09.2026 | 2,82 | 2,89 | 2,77 | 2,80 | 0,72% | 14.699,00 |
| 08.09.2026 | 2,86 | 2,86 | 2,77 | 2,78 | -2,80% | 33.306,00 |
| 07.09.2026 | 2,76 | 2,90 | 2,75 | 2,86 | 4,00% | 21.528,00 |
| 04.09.2026 | 2,81 | 2,84 | 2,70 | 2,75 | -2,48% | 64.621,00 |
| 03.09.2026 | 2,74 | 2,84 | 2,66 | 2,82 | 4,83% | 128.783,00 |
| 02.09.2026 | 2,52 | 2,77 | 2,47 | 2,69 | 7,60% | 47.169,00 |
| 01.09.2026 | 2,57 | 2,60 | 2,44 | 2,50 | -2,34% | 80.336,00 |
| 31.08.2026 | 2,58 | 2,64 | 2,53 | 2,56 | -3,40% | 63.260,00 |
| 28.08.2026 | 2,63 | 2,76 | 2,58 | 2,65 | 0,76% | 34.967,00 |
| 27.08.2026 | 2,62 | 2,67 | 2,53 | 2,63 | 0,77% | 54.133,00 |
| 26.08.2026 | 2,67 | 2,70 | 2,57 | 2,61 | -2,97% | 51.502,00 |
| 25.08.2026 | 2,68 | 2,72 | 2,63 | 2,69 | 0,75% | 15.780,00 |
| 24.08.2026 | 2,69 | 2,72 | 2,63 | 2,67 | -0,37% | 22.266,00 |
| 21.08.2026 | 2,52 | 2,74 | 2,51 | 2,68 | 6,77% | 69.850,00 |
| 20.08.2026 | 2,47 | 2,54 | 2,47 | 2,51 | 2,03% | 20.888,00 |
| 19.08.2026 | 2,28 | 2,51 | 2,25 | 2,46 | -2,77% | 40.007,00 |
| 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 |