82,340€
0,24%
Echtzeit-Aktienkurs Southern Copper Corp.
Bid:
Ask:
Aktienkurse zur Southern Copper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.07.2025 | 83,22 | 84,70 | 82,43 | 82,95 | -0,48% | - |
| 17.07.2025 | 83,20 | 84,55 | 82,61 | 83,35 | 0,23% | 116,00 |
| 16.07.2025 | 84,09 | 84,84 | 81,73 | 83,16 | -1,21% | 90,00 |
| 15.07.2025 | 85,84 | 85,84 | 82,67 | 84,18 | -1,83% | 25,00 |
| 14.07.2025 | 85,40 | 87,60 | 85,22 | 85,75 | -1,31% | - |
| 11.07.2025 | 87,50 | 87,52 | 85,19 | 86,89 | -0,57% | - |
| 10.07.2025 | 86,68 | 89,40 | 84,74 | 87,39 | 2,51% | 718,00 |
| 09.07.2025 | 88,01 | 88,95 | 84,54 | 85,25 | -3,18% | 200,00 |
| 08.07.2025 | 88,93 | 93,17 | 87,90 | 88,05 | -1,31% | 76,00 |
| 07.07.2025 | 89,46 | 89,91 | 88,68 | 89,22 | -0,07% | 300,00 |
| 04.07.2025 | 90,05 | 90,05 | 89,28 | 89,28 | -0,84% | - |
| 03.07.2025 | 89,44 | 90,87 | 88,73 | 90,04 | 0,36% | 50,00 |
| 02.07.2025 | 86,49 | 90,45 | 86,49 | 89,72 | 3,66% | 41,00 |
| 01.07.2025 | 84,59 | 87,96 | 84,59 | 86,55 | 0,80% | - |
| 30.06.2025 | 87,38 | 88,02 | 85,60 | 85,86 | -1,87% | - |
| 27.06.2025 | 89,44 | 90,34 | 87,01 | 87,50 | -2,21% | - |
| 26.06.2025 | 83,25 | 90,03 | 82,60 | 89,48 | 7,25% | - |
| 25.06.2025 | 83,50 | 84,01 | 82,40 | 83,43 | 0,01% | - |
| 24.06.2025 | 82,07 | 83,74 | 81,27 | 83,42 | 1,97% | - |
| 23.06.2025 | 81,34 | 81,94 | 80,67 | 81,81 | 0,79% | - |
| 20.06.2025 | 82,07 | 83,10 | 80,63 | 81,17 | -0,96% | - |
| 19.06.2025 | 82,99 | 83,10 | 81,96 | 81,96 | -1,23% | 22,00 |
| 18.06.2025 | 83,04 | 83,53 | 82,60 | 82,98 | -0,07% | 35,00 |
| 17.06.2025 | 83,56 | 83,94 | 82,54 | 83,04 | -0,38% | 69,00 |
| 16.06.2025 | 82,09 | 83,95 | 80,95 | 83,36 | 1,71% | 69,00 |
| 13.06.2025 | 82,83 | 83,20 | 81,14 | 81,96 | -1,04% | - |
| 12.06.2025 | 84,05 | 84,91 | 81,42 | 82,82 | -1,10% | - |
| 11.06.2025 | 85,58 | 85,81 | 83,50 | 83,74 | -1,96% | 41,00 |
| 10.06.2025 | 84,86 | 85,87 | 84,19 | 85,41 | 0,65% | 134,00 |
| 09.06.2025 | 83,88 | 86,30 | 83,63 | 84,86 | 1,10% | 10,00 |
| 06.06.2025 | 83,96 | 85,15 | 83,74 | 83,94 | -0,02% | 65,00 |
| 05.06.2025 | 82,12 | 85,15 | 81,38 | 83,96 | 2,35% | 15,00 |
| 04.06.2025 | 81,31 | 82,51 | 80,73 | 82,03 | 0,80% | - |
| 03.06.2025 | 80,67 | 81,67 | 79,63 | 81,38 | 0,76% | 865,00 |
| 02.06.2025 | 80,15 | 81,90 | 79,51 | 80,77 | 0,85% | 425,00 |
| 30.05.2025 | 81,59 | 81,74 | 78,99 | 80,09 | -1,46% | 20,00 |
| 29.05.2025 | 81,28 | 82,76 | 80,82 | 81,28 | -0,01% | - |
| 28.05.2025 | 82,30 | 82,79 | 80,95 | 81,29 | -1,06% | 8,00 |
| 27.05.2025 | 81,27 | 82,84 | 80,68 | 82,16 | 0,44% | - |
| 26.05.2025 | 81,24 | 81,93 | 80,93 | 81,80 | 0,57% | 135,00 |
| 23.05.2025 | 80,17 | 81,65 | 78,50 | 81,34 | 1,54% | 232,00 |
| 22.05.2025 | 80,78 | 80,81 | 79,06 | 80,11 | -0,35% | - |
| 21.05.2025 | 81,26 | 81,68 | 79,79 | 80,39 | -1,00% | - |
| 20.05.2025 | 81,20 | 81,88 | 79,50 | 81,20 | -0,36% | 470,00 |
| 19.05.2025 | 81,40 | 81,69 | 79,24 | 81,49 | 0,05% | - |
| 16.05.2025 | 81,96 | 82,64 | 79,36 | 81,45 | -1,25% | 100,00 |
| 15.05.2025 | 83,48 | 83,50 | 81,32 | 82,48 | -1,42% | 7,00 |
| 14.05.2025 | 83,66 | 83,80 | 82,21 | 83,67 | 0,26% | - |
| 13.05.2025 | 83,22 | 84,12 | 82,42 | 83,45 | 0,31% | - |
| 12.05.2025 | 79,50 | 84,56 | 79,50 | 83,19 | 4,83% | 13,00 |
| 09.05.2025 | 78,45 | 79,48 | 77,49 | 79,36 | 1,03% | 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% | - |