164,775€
7,43%
Echtzeit-Aktienkurs Southern Copper Corp
Bid:
Ask:
Aktienkurse zur Southern Copper Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 153,30 | 164,23 | 153,30 | 163,60 | 6,67% | 2,00 |
| 20.07.2026 | 150,80 | 155,45 | 149,83 | 153,38 | 1,74% | 20,00 |
| 17.07.2026 | 153,50 | 155,00 | 148,33 | 150,75 | -1,31% | 12,00 |
| 16.07.2026 | 158,23 | 158,23 | 152,58 | 152,75 | -3,34% | 7,00 |
| 15.07.2026 | 159,70 | 161,58 | 154,70 | 158,02 | -0,46% | 28,00 |
| 14.07.2026 | 154,45 | 161,27 | 153,18 | 158,75 | 3,45% | 190,00 |
| 13.07.2026 | 154,00 | 157,55 | 150,30 | 153,45 | -0,28% | - |
| 10.07.2026 | 152,77 | 155,00 | 151,25 | 153,88 | 0,57% | - |
| 09.07.2026 | 146,20 | 153,35 | 145,45 | 153,00 | 4,49% | 1,00 |
| 08.07.2026 | 148,10 | 148,95 | 141,50 | 146,43 | -0,83% | 300,00 |
| 07.07.2026 | 149,60 | 152,58 | 145,18 | 147,65 | -2,81% | - |
| 06.07.2026 | 152,45 | 154,08 | 151,08 | 151,93 | 1,08% | - |
| 03.07.2026 | 149,10 | 155,02 | 149,10 | 150,30 | -0,07% | 122,00 |
| 02.07.2026 | 149,98 | 153,35 | 147,98 | 150,40 | 0,53% | 7,00 |
| 01.07.2026 | 152,55 | 152,88 | 148,58 | 149,60 | -1,61% | 3,00 |
| 30.06.2026 | 148,15 | 153,18 | 147,50 | 152,05 | 3,17% | - |
| 29.06.2026 | 151,20 | 152,63 | 145,55 | 147,38 | -1,64% | 151,00 |
| 26.06.2026 | 153,70 | 155,43 | 149,70 | 149,83 | -2,68% | - |
| 25.06.2026 | 151,30 | 156,58 | 150,50 | 153,95 | 1,40% | 60,00 |
| 24.06.2026 | 156,90 | 158,88 | 149,52 | 151,83 | -3,80% | 76,00 |
| 23.06.2026 | 166,27 | 166,27 | 155,00 | 157,83 | -4,87% | 60,00 |
| 22.06.2026 | 166,65 | 168,23 | 163,83 | 165,90 | -1,44% | 10,00 |
| 19.06.2026 | 168,38 | 168,93 | 168,33 | 168,33 | -0,38% | - |
| 18.06.2026 | 167,38 | 171,30 | 164,90 | 168,98 | 0,94% | 94,00 |
| 17.06.2026 | 167,50 | 174,95 | 165,85 | 167,40 | -0,33% | 3,00 |
| 16.06.2026 | 165,83 | 171,05 | 164,38 | 167,95 | 0,43% | 87,00 |
| 15.06.2026 | 166,35 | 173,30 | 165,60 | 167,23 | 2,06% | 310,00 |
| 12.06.2026 | 157,27 | 164,50 | 157,15 | 163,85 | 5,64% | 158,00 |
| 11.06.2026 | 147,00 | 155,73 | 146,13 | 155,10 | 6,91% | 22,00 |
| 10.06.2026 | 148,95 | 150,38 | 143,35 | 145,08 | -3,36% | 125,00 |
| 09.06.2026 | 148,98 | 154,58 | 145,48 | 150,13 | 1,90% | 27,00 |
| 08.06.2026 | 151,63 | 154,58 | 147,23 | 147,33 | -1,77% | 295,00 |
| 05.06.2026 | 165,48 | 167,10 | 149,63 | 149,98 | -9,78% | 49,00 |
| 04.06.2026 | 167,68 | 169,00 | 164,00 | 166,23 | -2,89% | 316,00 |
| 03.06.2026 | 173,23 | 175,20 | 166,65 | 171,18 | -1,15% | 7,00 |
| 02.06.2026 | 166,95 | 174,43 | 166,93 | 173,18 | 3,47% | 86,00 |
| 01.06.2026 | 164,85 | 169,70 | 161,73 | 167,38 | 2,34% | 62,00 |
| 29.05.2026 | 165,98 | 167,45 | 162,18 | 163,55 | -2,17% | 15,00 |
| 28.05.2026 | 162,08 | 167,50 | 156,13 | 167,18 | 3,31% | - |
| 27.05.2026 | 162,43 | 163,48 | 158,98 | 161,83 | -0,32% | 8,00 |
| 26.05.2026 | 157,38 | 163,15 | 156,95 | 162,35 | 5,18% | 43,00 |
| 25.05.2026 | 154,90 | 154,90 | 154,30 | 154,35 | -0,63% | - |
| 22.05.2026 | 153,30 | 156,10 | 152,35 | 155,33 | 0,70% | - |
| 21.05.2026 | 149,75 | 156,40 | 147,23 | 154,25 | 3,09% | 40,00 |
| 20.05.2026 | 145,00 | 150,68 | 144,00 | 149,63 | 2,03% | 20,00 |
| 19.05.2026 | 147,13 | 148,02 | 142,80 | 146,65 | -0,56% | 3,00 |
| 18.05.2026 | 152,05 | 153,98 | 145,38 | 147,48 | -3,99% | 72,00 |
| 15.05.2026 | 157,60 | 159,00 | 150,30 | 153,60 | -4,40% | 178,00 |
| 14.05.2026 | 163,90 | 164,35 | 158,55 | 160,68 | -2,07% | - |
| 13.05.2026 | 163,15 | 166,40 | 161,13 | 164,08 | 2,16% | 134,00 |
| 12.05.2026 | 156,75 | 161,13 | 152,85 | 160,60 | 2,02% | 135,00 |
| 11.05.2026 | 157,25 | 162,88 | 156,50 | 157,43 | -0,35% | 49,00 |
| 08.05.2026 | 153,90 | 159,95 | 153,90 | 157,98 | 2,58% | 85,00 |
| 07.05.2026 | 156,10 | 159,77 | 152,50 | 154,00 | -2,04% | 13,00 |
| 06.05.2026 | 148,05 | 157,88 | 145,83 | 157,20 | 7,38% | 234,00 |
| 05.05.2026 | 142,75 | 148,10 | 142,75 | 146,40 | 2,65% | 10,00 |
| 04.05.2026 | 146,83 | 148,05 | 142,15 | 142,63 | -2,04% | 146,00 |
| 30.04.2026 | 144,25 | 149,27 | 143,60 | 145,60 | 1,23% | 1,00 |
| 29.04.2026 | 145,90 | 147,23 | 142,50 | 143,83 | -1,13% | 3,00 |
| 28.04.2026 | 152,02 | 152,90 | 144,27 | 145,48 | -4,86% | 1,00 |
| 27.04.2026 | 155,65 | 156,50 | 150,55 | 152,90 | -0,49% | 31,00 |
| 24.04.2026 | 157,93 | 158,65 | 153,48 | 153,65 | -2,54% | 92,00 |
| 23.04.2026 | 157,90 | 166,23 | 154,48 | 157,65 | -1,96% | 239,00 |
| 22.04.2026 | 159,75 | 163,23 | 158,00 | 160,80 | 1,28% | 7,00 |
| 21.04.2026 | 162,48 | 163,70 | 155,77 | 158,77 | -1,85% | 27,00 |
| 20.04.2026 | 163,80 | 163,90 | 160,08 | 161,77 | -1,97% | 168,00 |
| 17.04.2026 | 159,23 | 166,02 | 158,13 | 165,02 | 3,19% | 45,00 |
| 16.04.2026 | 161,48 | 163,90 | 158,88 | 159,93 | -0,34% | 114,00 |
| 15.04.2026 | 165,40 | 167,20 | 158,98 | 160,48 | -2,48% | 123,00 |
| 14.04.2026 | 167,35 | 169,05 | 164,45 | 164,55 | -1,04% | 1,00 |
| 13.04.2026 | 161,13 | 166,58 | 160,00 | 166,27 | 1,33% | - |
| 10.04.2026 | 161,52 | 167,15 | 159,90 | 164,10 | 1,75% | 32,00 |
| 09.04.2026 | 159,45 | 162,00 | 157,10 | 161,27 | 3,40% | - |
| 08.04.2026 | 150,05 | 157,52 | 148,95 | 155,98 | 3,88% | 36,00 |
| 07.04.2026 | 152,75 | 155,43 | 148,00 | 150,15 | -2,77% | 114,00 |
| 02.04.2026 | 154,45 | 155,27 | 146,00 | 154,43 | 0,32% | 38,00 |
| 01.04.2026 | 148,50 | 156,05 | 148,40 | 153,93 | 4,02% | 80,00 |
| 31.03.2026 | 139,15 | 148,55 | 137,55 | 147,98 | 7,58% | 41,00 |
| 30.03.2026 | 140,13 | 145,38 | 137,25 | 137,55 | -3,00% | 37,00 |
| 27.03.2026 | 142,55 | 143,55 | 135,27 | 141,80 | 2,72% | 12,00 |
| 26.03.2026 | 143,55 | 143,55 | 135,60 | 138,05 | -3,39% | 130,00 |
| 25.03.2026 | 137,70 | 144,68 | 137,70 | 142,90 | 3,68% | 219,00 |
| 24.03.2026 | 136,05 | 138,88 | 132,83 | 137,83 | 0,29% | 4,00 |
| 23.03.2026 | 129,68 | 139,73 | 126,65 | 137,43 | 3,70% | 132,00 |
| 20.03.2026 | 139,27 | 139,45 | 131,08 | 132,52 | -4,62% | 232,00 |
| 19.03.2026 | 144,43 | 144,63 | 132,58 | 138,95 | -4,53% | 211,00 |
| 18.03.2026 | 153,45 | 157,50 | 145,13 | 145,55 | -5,41% | 15,00 |
| 17.03.2026 | 153,77 | 156,02 | 151,10 | 153,88 | 0,54% | 16,00 |
| 16.03.2026 | 150,65 | 154,40 | 148,15 | 153,05 | 2,58% | 67,00 |
| 13.03.2026 | 158,30 | 158,95 | 148,65 | 149,20 | -4,85% | 39,00 |
| 12.03.2026 | 165,93 | 166,52 | 156,73 | 156,80 | -5,16% | 229,00 |
| 11.03.2026 | 169,73 | 170,60 | 161,60 | 165,33 | -1,84% | 10,00 |
| 10.03.2026 | 163,10 | 171,85 | 163,10 | 168,43 | 3,20% | 15,00 |
| 09.03.2026 | 158,45 | 164,58 | 152,05 | 163,20 | 2,63% | 186,00 |
| 06.03.2026 | 167,85 | 169,18 | 158,35 | 159,02 | -3,36% | 28,00 |
| 05.03.2026 | 178,35 | 180,95 | 162,13 | 164,55 | -7,50% | 90,00 |
| 04.03.2026 | 175,60 | 181,80 | 174,00 | 177,90 | 0,48% | 37,00 |
| 03.03.2026 | 183,90 | 183,95 | 167,85 | 177,05 | -5,31% | 269,00 |
| 02.03.2026 | 183,50 | 192,00 | 183,50 | 186,98 | 1,33% | 8,00 |
| 27.02.2026 | 183,45 | 189,45 | 181,73 | 184,52 | 0,83% | 135,00 |