78,880€
0,42%
Echtzeit-Aktienkurs Southern Copper Corp.
Bid:
Ask:
Aktienkurse zur Southern Copper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 78,45 | 78,88 | 77,49 | 78,88 | 0,42% | 300,00 |
| 08.05.2025 | 77,40 | 79,23 | 76,97 | 78,55 | 1,55% | - |
| 07.05.2025 | 80,21 | 80,22 | 76,34 | 77,35 | -2,79% | 10,00 |
| 06.05.2025 | 78,31 | 79,75 | 77,24 | 79,57 | 1,69% | - |
| 05.05.2025 | 79,76 | 79,76 | 78,24 | 78,25 | -1,86% | 25,00 |
| 02.05.2025 | 79,53 | 80,70 | 78,56 | 79,73 | 2,09% | 180,00 |
| 30.04.2025 | 81,52 | 81,64 | 76,82 | 78,10 | -4,30% | 360,00 |
| 29.04.2025 | 82,07 | 82,86 | 81,56 | 81,61 | -0,55% | 12,00 |
| 28.04.2025 | 82,67 | 83,76 | 81,55 | 82,06 | -0,97% | - |
| 25.04.2025 | 84,15 | 84,92 | 82,23 | 82,86 | -1,60% | - |
| 24.04.2025 | 81,16 | 84,75 | 80,55 | 84,21 | 3,25% | 2,00 |
| 23.04.2025 | 77,46 | 83,02 | 77,46 | 81,56 | 4,55% | 27,00 |
| 22.04.2025 | 75,01 | 78,40 | 74,97 | 78,01 | 2,63% | 21,00 |
| 17.04.2025 | 75,62 | 76,82 | 74,96 | 76,01 | 0,41% | - |
| 16.04.2025 | 76,99 | 77,36 | 74,86 | 75,70 | -1,65% | - |
| 15.04.2025 | 77,26 | 77,66 | 75,97 | 76,97 | -0,52% | 7,00 |
| 14.04.2025 | 75,72 | 78,77 | 74,79 | 77,37 | 3,85% | - |
| 11.04.2025 | 72,51 | 75,71 | 70,91 | 74,50 | 2,08% | 7,00 |
| 10.04.2025 | 76,72 | 77,16 | 70,78 | 72,98 | -5,28% | - |
| 09.04.2025 | 68,23 | 77,80 | 66,78 | 77,05 | 11,75% | 40,00 |
| 08.04.2025 | 73,37 | 75,51 | 68,34 | 68,95 | -5,24% | 125,00 |
| 07.04.2025 | 71,54 | 74,43 | 67,42 | 72,76 | 1,55% | 294,00 |
| 04.04.2025 | 78,95 | 78,97 | 70,65 | 71,65 | -8,96% | 92,00 |
| 03.04.2025 | 83,66 | 86,43 | 78,50 | 78,70 | -9,48% | - |
| 02.04.2025 | 86,88 | 87,86 | 85,44 | 86,94 | -0,20% | 23,00 |
| 01.04.2025 | 86,39 | 87,39 | 85,47 | 87,11 | 0,88% | 300,00 |
| 31.03.2025 | 86,89 | 87,13 | 83,46 | 86,35 | -0,68% | 12,00 |
| 28.03.2025 | 90,14 | 90,50 | 86,81 | 86,94 | -3,32% | 36,00 |
| 27.03.2025 | 90,79 | 91,16 | 88,21 | 89,93 | -0,97% | 4,00 |
| 26.03.2025 | 93,06 | 95,54 | 90,03 | 90,81 | -3,44% | 531,00 |
| 25.03.2025 | 92,69 | 94,81 | 92,27 | 94,05 | 1,80% | 4,00 |
| 24.03.2025 | 92,59 | 95,69 | 91,77 | 92,39 | -0,65% | 50,00 |
| 21.03.2025 | 91,42 | 93,65 | 88,74 | 92,99 | 1,65% | - |
| 20.03.2025 | 91,10 | 92,82 | 90,37 | 91,48 | 0,38% | 30,00 |
| 19.03.2025 | 90,25 | 92,09 | 89,30 | 91,13 | 1,04% | - |
| 18.03.2025 | 90,15 | 90,85 | 89,03 | 90,19 | 0,04% | - |
| 17.03.2025 | 88,05 | 90,43 | 88,05 | 90,15 | 1,89% | - |
| 14.03.2025 | 85,20 | 88,50 | 84,84 | 88,48 | 3,87% | 22,00 |
| 13.03.2025 | 82,99 | 87,40 | 82,69 | 85,18 | 2,76% | 270,00 |
| 12.03.2025 | 81,38 | 83,72 | 81,02 | 82,89 | 1,91% | - |
| 11.03.2025 | 81,73 | 83,09 | 79,95 | 81,34 | -0,20% | 10,00 |
| 10.03.2025 | 83,98 | 84,52 | 80,01 | 81,50 | -2,85% | - |
| 07.03.2025 | 84,85 | 84,85 | 81,45 | 83,89 | -0,34% | 61,00 |
| 06.03.2025 | 83,88 | 85,40 | 82,34 | 84,18 | 0,57% | - |
| 05.03.2025 | 81,02 | 84,28 | 80,81 | 83,70 | 3,22% | 5,00 |
| 04.03.2025 | 82,69 | 82,88 | 80,19 | 81,09 | -1,85% | - |
| 03.03.2025 | 85,74 | 88,01 | 82,48 | 82,62 | -3,46% | 24,00 |
| 28.02.2025 | 87,04 | 87,39 | 84,42 | 85,58 | -1,50% | 15,00 |
| 27.02.2025 | 88,95 | 90,90 | 86,68 | 86,88 | -2,29% | - |
| 26.02.2025 | 89,90 | 92,01 | 88,76 | 88,92 | 0,33% | - |
| 25.02.2025 | 88,75 | 89,16 | 86,68 | 88,63 | -0,23% | 30,00 |
| 24.02.2025 | 88,95 | 89,32 | 87,64 | 88,83 | 0,06% | 30,00 |
| 21.02.2025 | 93,16 | 93,51 | 88,69 | 88,78 | -4,54% | - |
| 20.02.2025 | 92,49 | 94,23 | 91,97 | 93,00 | 0,61% | - |
| 19.02.2025 | 93,18 | 94,39 | 91,10 | 92,44 | -0,74% | 25,00 |
| 18.02.2025 | 93,52 | 93,66 | 91,27 | 93,13 | -0,37% | 39,00 |
| 17.02.2025 | 92,83 | 93,51 | 92,78 | 93,48 | 0,68% | - |
| 14.02.2025 | 92,67 | 95,26 | 92,31 | 92,85 | -0,83% | - |
| 13.02.2025 | 90,81 | 93,65 | 89,83 | 93,63 | 3,39% | - |
| 12.02.2025 | 89,07 | 92,00 | 87,66 | 90,56 | 1,83% | - |
| 11.02.2025 | 92,26 | 92,43 | 88,91 | 88,93 | -5,48% | 25,00 |
| 10.02.2025 | 93,64 | 96,54 | 93,64 | 94,09 | 0,36% | 25,00 |
| 07.02.2025 | 91,12 | 95,99 | 90,38 | 93,75 | 2,75% | - |
| 06.02.2025 | 89,82 | 93,44 | 89,18 | 91,24 | 1,69% | 380,00 |
| 05.02.2025 | 89,86 | 89,93 | 88,13 | 89,72 | -0,03% | - |
| 04.02.2025 | 88,41 | 90,03 | 86,46 | 89,75 | 2,88% | - |
| 03.02.2025 | 87,65 | 89,63 | 85,95 | 87,24 | -1,23% | 10,00 |
| 31.01.2025 | 89,20 | 89,76 | 87,73 | 88,33 | -0,64% | 80,00 |
| 30.01.2025 | 87,82 | 89,80 | 87,41 | 88,90 | 1,41% | 10,00 |
| 29.01.2025 | 86,79 | 88,57 | 86,01 | 87,66 | 1,14% | - |
| 28.01.2025 | 89,74 | 90,80 | 86,39 | 86,67 | -3,44% | 11,00 |
| 27.01.2025 | 91,96 | 92,89 | 88,89 | 89,76 | -2,41% | 2,00 |
| 24.01.2025 | 93,32 | 94,69 | 91,81 | 91,98 | -1,40% | 201,00 |
| 23.01.2025 | 92,57 | 93,92 | 90,04 | 93,29 | 0,77% | - |
| 22.01.2025 | 94,63 | 95,34 | 92,58 | 92,58 | -2,17% | - |
| 21.01.2025 | 93,56 | 95,59 | 93,56 | 94,63 | 1,13% | 12,00 |
| 20.01.2025 | 95,24 | 95,50 | 93,10 | 93,57 | -1,94% | - |
| 17.01.2025 | 93,90 | 97,05 | 93,90 | 95,42 | 0,98% | - |
| 16.01.2025 | 93,67 | 96,26 | 93,67 | 94,49 | 0,37% | 112,00 |
| 15.01.2025 | 92,51 | 95,62 | 91,90 | 94,14 | 1,83% | - |
| 14.01.2025 | 91,64 | 93,28 | 91,64 | 92,45 | -0,36% | 22,00 |
| 13.01.2025 | 93,04 | 93,45 | 91,54 | 92,78 | 0,54% | 10,00 |
| 10.01.2025 | 92,79 | 95,35 | 91,97 | 92,28 | -0,62% | - |
| 09.01.2025 | 92,65 | 93,28 | 92,53 | 92,86 | 0,26% | - |
| 08.01.2025 | 90,67 | 92,76 | 90,13 | 92,62 | 2,17% | 68,00 |
| 07.01.2025 | 90,00 | 91,00 | 88,91 | 90,65 | 0,68% | - |
| 06.01.2025 | 89,24 | 91,54 | 88,57 | 90,04 | 0,84% | 55,00 |
| 03.01.2025 | 89,72 | 90,16 | 88,64 | 89,29 | -0,61% | 20,00 |
| 02.01.2025 | 89,50 | 90,88 | 87,96 | 89,84 | 1,26% | - |
| 30.12.2024 | 89,42 | 89,69 | 88,70 | 88,72 | -0,60% | 200,00 |
| 27.12.2024 | 90,89 | 90,89 | 89,13 | 89,26 | -0,39% | 79,00 |
| 23.12.2024 | 89,18 | 90,59 | 88,92 | 89,61 | 0,62% | 97,00 |
| 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% | - |