89,220€
0,51%
Echtzeit-Aktienkurs Southern Copper Corp
Bid:
Ask:
Aktienkurse zur Southern Copper Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 88,77 | 89,86 | 87,55 | 89,06 | 0,33% | 69,00 |
| 19.12.2024 | 89,81 | 90,26 | 87,99 | 88,77 | -0,94% | 15,00 |
| 18.12.2024 | 92,21 | 92,66 | 89,55 | 89,61 | -2,80% | - |
| 17.12.2024 | 95,34 | 95,34 | 90,32 | 92,19 | -3,30% | 8,00 |
| 16.12.2024 | 94,43 | 95,54 | 92,35 | 95,34 | 0,55% | 44,00 |
| 13.12.2024 | 97,44 | 97,44 | 94,54 | 94,82 | -2,68% | - |
| 12.12.2024 | 98,63 | 100,80 | 96,54 | 97,43 | -1,36% | - |
| 11.12.2024 | 98,03 | 99,55 | 97,11 | 98,77 | 0,74% | - |
| 10.12.2024 | 100,35 | 100,35 | 97,22 | 98,04 | -2,30% | - |
| 09.12.2024 | 94,57 | 101,85 | 94,57 | 100,35 | 6,59% | 15,00 |
| 06.12.2024 | 95,40 | 96,43 | 94,12 | 94,14 | -1,32% | - |
| 05.12.2024 | 96,11 | 96,71 | 94,25 | 95,40 | -0,73% | - |
| 04.12.2024 | 96,81 | 97,13 | 95,58 | 96,10 | -0,74% | 50,00 |
| 03.12.2024 | 94,65 | 97,42 | 94,65 | 96,82 | 2,29% | 20,00 |
| 02.12.2024 | 94,87 | 96,51 | 93,99 | 94,65 | -0,39% | - |
| 29.11.2024 | 94,67 | 95,77 | 94,02 | 95,02 | 0,37% | 50,00 |
| 28.11.2024 | 94,37 | 94,85 | 94,21 | 94,67 | 0,32% | - |
| 27.11.2024 | 94,51 | 95,20 | 93,42 | 94,37 | -0,15% | 40,00 |
| 26.11.2024 | 97,20 | 97,44 | 93,92 | 94,51 | -2,93% | - |
| 25.11.2024 | 95,76 | 97,47 | 94,90 | 97,36 | 1,59% | - |
| 22.11.2024 | 96,00 | 97,29 | 95,31 | 95,84 | -0,22% | - |
| 21.11.2024 | 97,70 | 98,36 | 94,89 | 96,05 | -1,79% | 16,00 |
| 20.11.2024 | 98,39 | 99,20 | 97,41 | 97,80 | -0,59% | 54,00 |
| 19.11.2024 | 96,66 | 98,64 | 94,76 | 98,38 | 1,64% | - |
| 18.11.2024 | 94,75 | 96,79 | 93,57 | 96,79 | 2,23% | - |
| 15.11.2024 | 95,80 | 97,29 | 93,93 | 94,68 | -1,26% | 5,00 |
| 14.11.2024 | 96,17 | 96,71 | 94,50 | 95,89 | -0,33% | 66,00 |
| 13.11.2024 | 97,18 | 97,18 | 95,42 | 96,21 | -0,41% | 26,00 |
| 12.11.2024 | 98,76 | 99,10 | 95,40 | 96,61 | -1,59% | 117,00 |
| 11.11.2024 | 100,44 | 100,93 | 97,06 | 98,17 | -1,65% | 50,00 |
| 08.11.2024 | 105,80 | 106,15 | 99,33 | 99,82 | -5,09% | 137,00 |
| 07.11.2024 | 102,13 | 106,05 | 101,73 | 105,18 | 2,99% | - |
| 06.11.2024 | 104,25 | 104,93 | 99,39 | 102,13 | -1,97% | 55,00 |
| 05.11.2024 | 102,70 | 104,23 | 102,00 | 104,18 | 1,44% | - |
| 04.11.2024 | 101,20 | 103,10 | 100,98 | 102,70 | 1,11% | - |
| 01.11.2024 | 100,68 | 102,98 | 100,68 | 101,58 | 0,83% | - |
| 31.10.2024 | 103,33 | 103,33 | 99,99 | 100,74 | -2,51% | 30,00 |
| 30.10.2024 | 105,80 | 105,95 | 102,58 | 103,33 | -2,34% | 50,00 |
| 29.10.2024 | 106,20 | 108,20 | 105,68 | 105,80 | -0,28% | - |
| 28.10.2024 | 107,45 | 107,93 | 105,55 | 106,10 | -1,26% | 145,00 |
| 25.10.2024 | 105,75 | 108,25 | 104,50 | 107,45 | 1,61% | 92,00 |
| 24.10.2024 | 105,55 | 106,60 | 104,10 | 105,75 | 0,28% | - |
| 23.10.2024 | 106,10 | 106,40 | 103,45 | 105,45 | -0,66% | - |
| 22.10.2024 | 103,93 | 106,85 | 103,28 | 106,15 | 2,21% | 12,00 |
| 21.10.2024 | 103,83 | 107,50 | 102,80 | 103,85 | -0,98% | 80,00 |
| 18.10.2024 | 103,40 | 105,63 | 103,13 | 104,88 | 1,43% | 10,00 |
| 17.10.2024 | 104,18 | 105,05 | 101,05 | 103,40 | -0,72% | 5,00 |
| 16.10.2024 | 102,38 | 104,60 | 102,33 | 104,15 | 1,78% | - |
| 15.10.2024 | 107,78 | 108,18 | 101,80 | 102,33 | -5,23% | 80,00 |
| 14.10.2024 | 107,45 | 108,20 | 104,13 | 107,98 | 0,28% | - |
| 11.10.2024 | 106,43 | 108,18 | 103,80 | 107,68 | 1,53% | - |
| 10.10.2024 | 104,60 | 107,08 | 104,33 | 106,05 | 1,17% | - |
| 09.10.2024 | 103,03 | 104,83 | 101,18 | 104,83 | 1,57% | - |
| 08.10.2024 | 107,13 | 107,13 | 100,58 | 103,20 | -3,78% | 310,00 |
| 07.10.2024 | 107,48 | 107,90 | 106,68 | 107,25 | -0,16% | 65,00 |
| 04.10.2024 | 104,55 | 107,60 | 104,55 | 107,43 | 2,97% | 12,00 |
| 03.10.2024 | 106,25 | 106,85 | 103,40 | 104,33 | -1,86% | - |
| 02.10.2024 | 105,80 | 108,10 | 104,83 | 106,30 | 0,52% | - |
| 01.10.2024 | 103,88 | 106,43 | 103,23 | 105,75 | 1,63% | 10,00 |
| 30.09.2024 | 106,43 | 107,10 | 103,30 | 104,05 | -2,14% | 66,00 |
| 27.09.2024 | 107,78 | 108,48 | 105,60 | 106,33 | -1,39% | 12,00 |
| 26.09.2024 | 99,85 | 108,73 | 99,85 | 107,83 | 8,01% | 203,00 |
| 25.09.2024 | 101,73 | 102,05 | 99,59 | 99,83 | -1,86% | - |
| 24.09.2024 | 95,22 | 102,70 | 95,22 | 101,73 | 6,33% | 318,00 |
| 23.09.2024 | 93,22 | 95,71 | 92,72 | 95,67 | 2,94% | - |
| 20.09.2024 | 93,98 | 94,08 | 92,01 | 92,94 | -1,02% | 10,00 |
| 19.09.2024 | 91,12 | 95,99 | 91,12 | 93,90 | 2,92% | 51,00 |
| 18.09.2024 | 89,26 | 92,71 | 88,81 | 91,24 | 2,04% | - |
| 17.09.2024 | 89,36 | 90,14 | 88,89 | 89,42 | 0,00% | 32,00 |
| 16.09.2024 | 89,02 | 90,03 | 88,73 | 89,42 | 0,20% | - |
| 13.09.2024 | 88,41 | 90,11 | 88,41 | 89,24 | 0,85% | - |
| 12.09.2024 | 87,60 | 90,33 | 87,56 | 88,49 | 0,92% | 20,00 |
| 11.09.2024 | 85,62 | 87,94 | 84,98 | 87,68 | 2,41% | - |
| 10.09.2024 | 86,51 | 86,94 | 84,75 | 85,62 | -0,85% | 7,00 |
| 09.09.2024 | 84,83 | 87,06 | 84,83 | 86,35 | 2,03% | 132,00 |
| 06.09.2024 | 87,01 | 87,59 | 84,53 | 84,63 | -2,86% | 110,00 |
| 05.09.2024 | 86,95 | 88,41 | 86,03 | 87,12 | 0,05% | 10,00 |
| 04.09.2024 | 87,10 | 87,86 | 86,54 | 87,08 | -0,02% | - |
| 03.09.2024 | 92,05 | 92,05 | 86,22 | 87,10 | -5,38% | 173,00 |
| 02.09.2024 | 92,07 | 92,85 | 91,11 | 92,05 | -0,02% | - |
| 30.08.2024 | 91,48 | 92,51 | 90,44 | 92,07 | 0,67% | - |
| 29.08.2024 | 90,71 | 91,90 | 90,44 | 91,46 | 0,63% | 50,00 |
| 28.08.2024 | 95,48 | 95,48 | 90,72 | 90,89 | -3,81% | 8,00 |
| 27.08.2024 | 94,59 | 95,62 | 93,73 | 94,49 | 0,15% | - |
| 26.08.2024 | 93,36 | 96,53 | 93,36 | 94,35 | 1,06% | 15,00 |
| 23.08.2024 | 91,52 | 93,62 | 90,80 | 93,36 | 2,10% | - |
| 22.08.2024 | 93,54 | 94,39 | 91,38 | 91,44 | -2,01% | 70,00 |
| 21.08.2024 | 92,61 | 94,19 | 90,26 | 93,32 | 0,77% | 45,00 |
| 20.08.2024 | 94,99 | 95,53 | 92,51 | 92,61 | -2,30% | 20,00 |
| 19.08.2024 | 94,13 | 95,37 | 93,92 | 94,79 | 0,66% | - |
| 16.08.2024 | 96,43 | 96,77 | 94,11 | 94,17 | -2,26% | - |
| 15.08.2024 | 92,34 | 97,34 | 92,15 | 96,35 | 4,56% | - |
| 14.08.2024 | 91,71 | 92,43 | 90,88 | 92,15 | 0,56% | - |
| 13.08.2024 | 91,78 | 92,19 | 90,62 | 91,64 | -0,15% | 25,00 |
| 12.08.2024 | 90,77 | 93,09 | 89,70 | 91,78 | 1,11% | 5,00 |
| 09.08.2024 | 92,25 | 93,40 | 90,09 | 90,77 | -1,41% | - |
| 08.08.2024 | 88,57 | 92,25 | 88,29 | 92,07 | 3,95% | 35,00 |
| 07.08.2024 | 90,77 | 92,17 | 88,56 | 88,57 | -2,38% | 10,00 |
| 06.08.2024 | 88,89 | 92,91 | 88,15 | 90,73 | 2,08% | 127,00 |
| 05.08.2024 | 91,18 | 91,18 | 82,96 | 88,88 | -2,50% | 521,00 |