120,600€
0,71%
Echtzeit-Aktienkurs Southern Copper Corp.
Bid:
Ask:
Aktienkurse zur Southern Copper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 120,23 | 123,78 | 120,03 | 121,23 | 1,23% | 100,00 |
| 04.12.2025 | 119,13 | 119,98 | 116,70 | 119,75 | 0,34% | 11,00 |
| 03.12.2025 | 116,05 | 120,50 | 115,98 | 119,35 | 3,13% | 1,00 |
| 02.12.2025 | 116,08 | 116,88 | 115,03 | 115,73 | -0,52% | - |
| 01.12.2025 | 116,23 | 118,08 | 115,55 | 116,33 | 0,11% | 84,00 |
| 28.11.2025 | 116,63 | 117,30 | 114,83 | 116,20 | -0,24% | - |
| 27.11.2025 | 114,73 | 116,60 | 114,63 | 116,48 | 1,08% | 52,00 |
| 26.11.2025 | 111,63 | 116,33 | 111,40 | 115,23 | 2,93% | 99,00 |
| 25.11.2025 | 110,08 | 112,63 | 109,78 | 111,95 | 1,70% | 15,00 |
| 24.11.2025 | 103,75 | 110,23 | 103,73 | 110,08 | 2,23% | - |
| 21.11.2025 | 103,95 | 107,83 | 101,73 | 107,68 | 3,46% | 24,00 |
| 20.11.2025 | 108,85 | 110,80 | 103,73 | 104,08 | -4,95% | 292,00 |
| 19.11.2025 | 107,23 | 110,35 | 107,08 | 109,50 | 1,67% | - |
| 18.11.2025 | 109,60 | 109,78 | 107,28 | 107,70 | -0,81% | 56,00 |
| 17.11.2025 | 112,48 | 113,00 | 108,40 | 108,58 | -3,60% | 15,00 |
| 14.11.2025 | 113,98 | 114,40 | 109,48 | 112,63 | -0,64% | 285,00 |
| 13.11.2025 | 118,23 | 119,00 | 113,03 | 113,35 | -4,95% | 16,00 |
| 12.11.2025 | 118,80 | 121,08 | 116,73 | 119,25 | -0,83% | 17,00 |
| 11.11.2025 | 120,65 | 121,85 | 118,63 | 120,25 | -0,17% | 1,00 |
| 10.11.2025 | 121,15 | 122,08 | 118,10 | 120,45 | 2,21% | 17,00 |
| 07.11.2025 | 118,88 | 119,03 | 116,15 | 117,85 | -1,34% | 99,00 |
| 06.11.2025 | 118,13 | 120,23 | 117,53 | 119,45 | 0,74% | 32,00 |
| 05.11.2025 | 113,80 | 118,58 | 113,35 | 118,58 | 4,04% | - |
| 04.11.2025 | 118,63 | 118,73 | 113,28 | 113,98 | -4,66% | 164,00 |
| 03.11.2025 | 120,38 | 121,58 | 117,33 | 119,55 | -0,66% | - |
| 31.10.2025 | 121,55 | 121,93 | 119,73 | 120,35 | -0,27% | 91,00 |
| 30.10.2025 | 122,43 | 123,38 | 119,28 | 120,68 | -1,55% | 1.350,00 |
| 29.10.2025 | 119,15 | 124,33 | 118,98 | 122,58 | 2,53% | 332,00 |
| 28.10.2025 | 114,10 | 119,65 | 112,50 | 119,55 | 4,75% | 840,00 |
| 27.10.2025 | 110,98 | 114,33 | 110,98 | 114,13 | 1,81% | 1.888,00 |
| 24.10.2025 | 111,03 | 112,40 | 109,70 | 112,10 | 1,24% | 1.445,00 |
| 23.10.2025 | 109,43 | 112,83 | 109,35 | 110,73 | 1,79% | 231,00 |
| 22.10.2025 | 110,63 | 111,08 | 107,90 | 108,78 | -2,25% | 140,00 |
| 21.10.2025 | 115,93 | 116,00 | 110,20 | 111,28 | -3,99% | 15,00 |
| 20.10.2025 | 111,35 | 116,10 | 111,28 | 115,90 | 4,89% | 18,00 |
| 17.10.2025 | 114,23 | 114,23 | 109,93 | 110,50 | -3,51% | 125,00 |
| 16.10.2025 | 113,18 | 116,53 | 112,98 | 114,53 | 1,13% | 161,00 |
| 15.10.2025 | 112,85 | 115,65 | 112,05 | 113,25 | -0,48% | 70,00 |
| 14.10.2025 | 115,38 | 115,38 | 110,20 | 113,80 | -1,30% | 15,00 |
| 13.10.2025 | 105,80 | 115,75 | 104,30 | 115,30 | 7,06% | 81,00 |
| 10.10.2025 | 113,28 | 114,13 | 107,70 | 107,70 | -4,56% | 20,00 |
| 09.10.2025 | 114,85 | 118,63 | 112,28 | 112,85 | -1,03% | 32,00 |
| 08.10.2025 | 108,58 | 115,73 | 108,58 | 114,03 | 4,44% | 287,00 |
| 07.10.2025 | 111,25 | 114,10 | 108,95 | 109,18 | -2,44% | 219,00 |
| 06.10.2025 | 109,98 | 113,73 | 109,98 | 111,90 | 1,87% | 16,00 |
| 03.10.2025 | 106,98 | 110,55 | 105,83 | 109,85 | 3,17% | 52,00 |
| 02.10.2025 | 104,90 | 106,85 | 104,45 | 106,48 | 1,99% | 35,00 |
| 01.10.2025 | 102,43 | 105,25 | 102,18 | 104,40 | 1,90% | 40,00 |
| 30.09.2025 | 103,68 | 104,03 | 101,53 | 102,45 | -0,80% | 57,00 |
| 29.09.2025 | 100,04 | 104,55 | 99,73 | 103,28 | 2,23% | 80,00 |
| 26.09.2025 | 101,13 | 102,13 | 100,12 | 101,03 | -0,83% | 20,00 |
| 25.09.2025 | 101,40 | 104,55 | 99,32 | 101,88 | 0,49% | 148,00 |
| 24.09.2025 | 93,34 | 103,38 | 92,34 | 101,38 | 8,34% | 191,00 |
| 23.09.2025 | 94,75 | 95,54 | 92,86 | 93,57 | -1,01% | - |
| 22.09.2025 | 93,99 | 95,16 | 92,96 | 94,52 | 0,45% | 329,00 |
| 19.09.2025 | 90,79 | 94,11 | 90,79 | 94,10 | 3,15% | 8,00 |
| 18.09.2025 | 90,11 | 92,38 | 89,48 | 91,23 | 1,54% | - |
| 17.09.2025 | 91,46 | 92,07 | 89,67 | 89,85 | -2,13% | 66,00 |
| 16.09.2025 | 93,38 | 93,55 | 91,16 | 91,81 | -1,58% | - |
| 15.09.2025 | 90,50 | 93,80 | 90,35 | 93,28 | 2,95% | 18,00 |
| 12.09.2025 | 89,57 | 91,40 | 89,15 | 90,61 | 1,05% | 64,00 |
| 11.09.2025 | 87,28 | 90,10 | 86,21 | 89,67 | 3,40% | 21,00 |
| 10.09.2025 | 85,34 | 86,84 | 84,87 | 86,72 | 1,46% | - |
| 09.09.2025 | 87,42 | 90,27 | 85,35 | 85,47 | -2,25% | 36,00 |
| 08.09.2025 | 87,88 | 88,23 | 86,88 | 87,44 | -0,52% | 2,00 |
| 05.09.2025 | 86,55 | 88,30 | 86,32 | 87,90 | 1,52% | - |
| 04.09.2025 | 86,47 | 86,79 | 84,88 | 86,58 | 0,02% | - |
| 03.09.2025 | 83,54 | 87,26 | 83,39 | 86,56 | 3,66% | 56,00 |
| 02.09.2025 | 82,55 | 83,61 | 79,93 | 83,50 | 1,38% | - |
| 01.09.2025 | 82,27 | 83,16 | 81,84 | 82,36 | 0,27% | - |
| 29.08.2025 | 82,79 | 83,94 | 82,04 | 82,14 | -0,42% | 26,00 |
| 28.08.2025 | 82,62 | 83,18 | 82,13 | 82,49 | -0,23% | - |
| 27.08.2025 | 84,01 | 84,51 | 82,05 | 82,68 | -1,51% | - |
| 26.08.2025 | 83,52 | 83,97 | 82,98 | 83,95 | 0,30% | 59,00 |
| 25.08.2025 | 83,22 | 83,92 | 82,01 | 83,70 | 0,66% | - |
| 22.08.2025 | 80,53 | 83,29 | 80,41 | 83,15 | 2,93% | - |
| 21.08.2025 | 80,43 | 81,07 | 79,67 | 80,78 | 0,45% | - |
| 20.08.2025 | 80,93 | 81,45 | 79,37 | 80,42 | -0,57% | 15,00 |
| 19.08.2025 | 82,21 | 82,80 | 80,52 | 80,88 | -1,71% | - |
| 18.08.2025 | 81,98 | 82,85 | 81,62 | 82,29 | 0,35% | 15,00 |
| 15.08.2025 | 83,60 | 83,60 | 81,71 | 82,00 | -1,90% | 28,00 |
| 14.08.2025 | 85,12 | 85,45 | 82,95 | 83,59 | -1,65% | 47,00 |
| 13.08.2025 | 84,21 | 85,97 | 84,07 | 84,99 | 1,00% | 270,00 |
| 12.08.2025 | 83,04 | 84,78 | 82,60 | 84,15 | 1,58% | 22,00 |
| 11.08.2025 | 85,94 | 86,04 | 82,53 | 82,84 | -3,64% | - |
| 08.08.2025 | 83,26 | 86,73 | 83,01 | 85,97 | 2,80% | - |
| 07.08.2025 | 81,54 | 84,12 | 81,28 | 83,63 | 2,36% | - |
| 06.08.2025 | 81,02 | 82,21 | 81,02 | 81,70 | 0,01% | - |
| 05.08.2025 | 80,53 | 81,96 | 80,11 | 81,69 | 1,50% | - |
| 04.08.2025 | 79,04 | 81,62 | 79,04 | 80,48 | 1,68% | - |
| 01.08.2025 | 82,64 | 82,80 | 78,82 | 79,15 | -4,23% | - |
| 31.07.2025 | 80,72 | 83,16 | 78,77 | 82,65 | 4,25% | 88,00 |
| 30.07.2025 | 83,42 | 84,98 | 77,66 | 79,28 | -5,24% | 110,00 |
| 29.07.2025 | 83,98 | 84,40 | 82,76 | 83,66 | -0,31% | - |
| 28.07.2025 | 83,57 | 85,49 | 82,85 | 83,92 | 0,31% | 31,00 |
| 25.07.2025 | 84,49 | 85,14 | 83,20 | 83,66 | -1,24% | 15,00 |
| 24.07.2025 | 84,87 | 86,84 | 83,78 | 84,71 | -0,96% | - |
| 23.07.2025 | 84,37 | 85,91 | 84,37 | 85,53 | 1,48% | - |
| 22.07.2025 | 84,39 | 84,98 | 83,25 | 84,28 | 0,41% | - |
| 21.07.2025 | 82,95 | 85,01 | 82,87 | 83,94 | 1,19% | - |