169,400€
5,02%
Echtzeit-Aktienkurs Southern Copper Corp.
Bid:
Ask:
Aktienkurse zur Southern Copper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 160,83 | 169,48 | 159,00 | 169,15 | 4,87% | 165,00 |
| 05.02.2026 | 167,73 | 169,55 | 157,55 | 161,30 | -2,80% | 142,00 |
| 04.02.2026 | 181,10 | 184,10 | 161,13 | 165,95 | -8,35% | 369,00 |
| 03.02.2026 | 165,93 | 181,88 | 165,93 | 181,08 | 10,72% | 94,00 |
| 02.02.2026 | 151,48 | 165,77 | 149,70 | 163,55 | 1,13% | 342,00 |
| 30.01.2026 | 169,08 | 170,52 | 158,55 | 161,73 | -6,15% | 146,00 |
| 29.01.2026 | 165,23 | 182,60 | 165,23 | 172,33 | 5,27% | 517,00 |
| 28.01.2026 | 166,65 | 168,10 | 159,30 | 163,70 | 1,66% | 97,00 |
| 27.01.2026 | 158,98 | 162,55 | 157,58 | 161,02 | 1,83% | 18,00 |
| 26.01.2026 | 156,45 | 163,18 | 155,38 | 158,13 | 1,31% | 312,00 |
| 23.01.2026 | 150,18 | 156,15 | 146,88 | 156,08 | 3,72% | 347,00 |
| 22.01.2026 | 156,68 | 158,77 | 150,35 | 150,48 | -3,57% | 136,00 |
| 21.01.2026 | 158,55 | 162,48 | 154,33 | 156,05 | -1,62% | 708,00 |
| 20.01.2026 | 156,93 | 158,65 | 152,70 | 158,63 | 1,29% | 589,00 |
| 19.01.2026 | 154,38 | 158,13 | 154,38 | 156,60 | 0,48% | 87,00 |
| 16.01.2026 | 157,63 | 158,05 | 151,88 | 155,85 | -1,17% | 1.194,00 |
| 15.01.2026 | 155,23 | 158,50 | 152,00 | 157,70 | 1,48% | 121,00 |
| 14.01.2026 | 152,25 | 155,70 | 149,65 | 155,40 | 3,57% | 70,00 |
| 13.01.2026 | 149,80 | 152,77 | 148,02 | 150,05 | -0,81% | 77,00 |
| 12.01.2026 | 146,55 | 151,80 | 146,55 | 151,27 | 3,42% | 1.267,00 |
| 09.01.2026 | 139,38 | 146,68 | 134,23 | 146,27 | 6,15% | 316,00 |
| 08.01.2026 | 134,00 | 137,83 | 132,27 | 137,80 | 2,45% | 137,00 |
| 07.01.2026 | 135,30 | 137,33 | 129,83 | 134,50 | -1,70% | 12,00 |
| 06.01.2026 | 131,73 | 138,15 | 131,52 | 136,83 | 3,75% | 284,00 |
| 05.01.2026 | 130,00 | 133,10 | 128,40 | 131,88 | 4,31% | 155,00 |
| 02.01.2026 | 124,53 | 127,03 | 123,28 | 126,43 | 0,04% | 58,00 |
| 30.12.2025 | 123,35 | 126,50 | 123,35 | 126,38 | 2,18% | 220,00 |
| 29.12.2025 | 130,00 | 130,08 | 122,10 | 123,68 | -1,85% | 699,00 |
| 23.12.2025 | 125,53 | 127,70 | 124,20 | 126,00 | 0,76% | 14,00 |
| 22.12.2025 | 122,95 | 126,00 | 122,93 | 125,05 | 0,95% | 387,00 |
| 19.12.2025 | 121,60 | 124,75 | 119,50 | 123,88 | 2,50% | 275,00 |
| 18.12.2025 | 120,90 | 122,15 | 119,55 | 120,85 | 0,31% | 126,00 |
| 17.12.2025 | 119,58 | 121,50 | 119,33 | 120,48 | 0,69% | 436,00 |
| 16.12.2025 | 121,03 | 122,33 | 118,98 | 119,65 | -3,00% | 355,00 |
| 15.12.2025 | 121,75 | 125,18 | 121,35 | 123,35 | 1,82% | 856,00 |
| 12.12.2025 | 125,80 | 127,48 | 121,03 | 121,15 | -4,23% | 13,00 |
| 11.12.2025 | 123,10 | 126,73 | 121,58 | 126,50 | 2,97% | 291,00 |
| 10.12.2025 | 120,75 | 123,23 | 120,13 | 122,85 | 1,05% | 10,00 |
| 09.12.2025 | 121,13 | 122,03 | 118,08 | 121,58 | 0,25% | 108,00 |
| 08.12.2025 | 120,60 | 123,03 | 120,30 | 121,28 | 0,04% | 55,00 |
| 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 |