187,125€
6,11%
Echtzeit-Aktienkurs Southern Copper Corp.
Bid:
Ask:
Aktienkurse zur Southern Copper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 177,35 | 187,75 | 177,08 | 186,80 | 5,93% | 8,00 |
| 08.10.2026 | 178,75 | 179,65 | 175,48 | 176,35 | -1,14% | 44,00 |
| 07.10.2026 | 181,80 | 182,15 | 177,20 | 178,38 | -1,68% | - |
| 06.10.2026 | 183,83 | 184,55 | 177,30 | 181,43 | -1,17% | 10,00 |
| 05.10.2026 | 182,48 | 185,13 | 182,10 | 183,58 | 0,62% | 3,00 |
| 02.10.2026 | 177,30 | 183,45 | 176,33 | 182,45 | 3,40% | - |
| 01.10.2026 | 178,73 | 179,68 | 175,40 | 176,45 | -1,27% | 36,00 |
| 30.09.2026 | 178,60 | 185,60 | 177,68 | 178,73 | 0,13% | 1,00 |
| 29.09.2026 | 178,27 | 181,20 | 175,93 | 178,50 | 0,20% | 17,00 |
| 28.09.2026 | 178,93 | 179,23 | 172,23 | 178,15 | -0,46% | - |
| 25.09.2026 | 176,50 | 179,70 | 175,77 | 178,98 | 1,23% | 9,00 |
| 24.09.2026 | 177,40 | 178,52 | 174,58 | 176,80 | -0,45% | 42,00 |
| 23.09.2026 | 178,90 | 180,35 | 173,15 | 177,60 | -1,70% | 317,00 |
| 22.09.2026 | 172,48 | 181,55 | 170,68 | 180,68 | 4,54% | 33,00 |
| 21.09.2026 | 168,65 | 173,27 | 168,40 | 172,83 | 1,75% | 21,00 |
| 18.09.2026 | 171,15 | 173,00 | 168,33 | 169,85 | -0,53% | - |
| 17.09.2026 | 165,75 | 172,50 | 165,25 | 170,75 | 4,15% | 246,00 |
| 16.09.2026 | 164,13 | 167,98 | 162,58 | 163,95 | 0,24% | 2,00 |
| 15.09.2026 | 163,48 | 165,13 | 160,20 | 163,55 | 0,29% | 7,00 |
| 14.09.2026 | 165,63 | 168,20 | 159,33 | 163,08 | -2,32% | 19,00 |
| 11.09.2026 | 167,25 | 171,73 | 165,75 | 166,95 | -0,39% | 32,00 |
| 10.09.2026 | 180,23 | 180,70 | 166,02 | 167,60 | -7,80% | 209,00 |
| 09.09.2026 | 179,10 | 183,35 | 176,88 | 181,77 | 0,97% | 20,00 |
| 08.09.2026 | 172,30 | 183,08 | 172,30 | 180,02 | 5,06% | 142,00 |
| 07.09.2026 | 171,85 | 172,60 | 169,85 | 171,35 | 0,06% | 1,00 |
| 04.09.2026 | 171,63 | 174,18 | 167,70 | 171,25 | 0,01% | 173,00 |
| 03.09.2026 | 176,18 | 181,30 | 171,05 | 171,23 | -2,82% | 58,00 |
| 02.09.2026 | 173,68 | 180,27 | 172,05 | 176,20 | 0,86% | 30,00 |
| 01.09.2026 | 179,80 | 181,63 | 174,05 | 174,70 | -3,23% | 4,00 |
| 31.08.2026 | 181,45 | 184,10 | 176,90 | 180,52 | -0,45% | 63,00 |
| 28.08.2026 | 186,80 | 187,70 | 180,98 | 181,35 | -2,84% | 20,00 |
| 27.08.2026 | 184,63 | 188,58 | 182,43 | 186,65 | 1,88% | 21,00 |
| 26.08.2026 | 188,18 | 190,20 | 182,75 | 183,20 | -2,29% | 63,00 |
| 25.08.2026 | 184,27 | 187,70 | 181,48 | 187,50 | 2,38% | 40,00 |
| 24.08.2026 | 185,23 | 188,85 | 181,45 | 183,15 | -1,12% | 64,00 |
| 21.08.2026 | 169,75 | 185,65 | 169,75 | 185,23 | 8,60% | 211,00 |
| 20.08.2026 | 166,73 | 170,98 | 163,40 | 170,55 | 2,97% | - |
| 19.08.2026 | 161,18 | 169,65 | 160,20 | 165,63 | 2,81% | 73,00 |
| 18.08.2026 | 164,23 | 167,23 | 160,33 | 161,10 | -2,70% | 11,00 |
| 17.08.2026 | 159,55 | 167,35 | 159,35 | 165,58 | 3,08% | 514,00 |
| 14.08.2026 | 162,70 | 164,08 | 160,45 | 160,63 | -1,17% | 30,00 |
| 13.08.2026 | 168,13 | 170,00 | 162,27 | 162,52 | -3,57% | - |
| 12.08.2026 | 168,48 | 172,75 | 167,05 | 168,55 | -0,07% | - |
| 11.08.2026 | 171,38 | 172,80 | 165,52 | 168,68 | -3,10% | 13,00 |
| 10.08.2026 | 172,33 | 177,25 | 170,98 | 174,08 | 1,12% | 111,00 |
| 07.08.2026 | 167,93 | 174,02 | 167,43 | 172,15 | 2,14% | 15,00 |
| 06.08.2026 | 170,50 | 174,95 | 167,43 | 168,55 | -1,50% | - |
| 05.08.2026 | 168,70 | 174,48 | 168,70 | 171,13 | 0,82% | 13,00 |
| 04.08.2026 | 161,50 | 170,40 | 161,50 | 169,73 | 5,01% | 54,00 |
| 03.08.2026 | 158,27 | 162,45 | 155,63 | 161,63 | 1,52% | 64,00 |
| 31.07.2026 | 160,65 | 161,95 | 155,98 | 159,20 | -1,00% | 1,00 |
| 30.07.2026 | 153,00 | 160,98 | 151,43 | 160,80 | 5,18% | 5,00 |
| 29.07.2026 | 156,63 | 159,05 | 150,48 | 152,88 | -2,75% | 17,00 |
| 28.07.2026 | 157,93 | 157,93 | 150,68 | 157,20 | -0,63% | 126,00 |
| 27.07.2026 | 158,45 | 160,77 | 152,85 | 158,20 | -0,27% | 117,00 |
| 24.07.2026 | 160,18 | 161,80 | 157,50 | 158,63 | -1,76% | 80,00 |
| 23.07.2026 | 171,02 | 171,08 | 160,05 | 161,48 | -5,17% | 11,00 |
| 22.07.2026 | 165,02 | 172,20 | 161,77 | 170,27 | 4,08% | 178,00 |
| 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% | - |