140,410$
0,33%
Echtzeit-Aktienkurs Southern Copper Corp.
Bid:
Ask:
Aktienkurse zur Southern Copper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 142,00 | 144,25 | 140,37 | 140,41 | 0,33% | 1.174.386,00 |
| 04.12.2025 | 137,50 | 140,05 | 136,06 | 139,95 | 0,98% | 890.679,00 |
| 03.12.2025 | 139,58 | 140,65 | 137,52 | 138,59 | 2,74% | 1.168.860,00 |
| 02.12.2025 | 135,23 | 136,00 | 133,26 | 134,90 | 0,10% | 1.021.686,00 |
| 01.12.2025 | 136,30 | 137,44 | 134,68 | 134,76 | -0,01% | 1.042.808,00 |
| 28.11.2025 | 135,13 | 135,48 | 133,76 | 134,78 | 1,32% | 926.048,00 |
| 26.11.2025 | 130,75 | 134,94 | 130,66 | 133,03 | 3,03% | 1.381.567,00 |
| 25.11.2025 | 128,99 | 130,40 | 127,78 | 129,12 | 1,83% | 823.011,00 |
| 24.11.2025 | 124,53 | 127,28 | 124,38 | 126,80 | 5,65% | 1.344.470,00 |
| 20.11.2025 | 126,75 | 127,54 | 119,43 | 120,02 | -4,28% | 1.306.633,00 |
| 19.11.2025 | 126,00 | 127,69 | 124,26 | 125,38 | 1,00% | 1.491.752,00 |
| 18.11.2025 | 125,76 | 126,95 | 123,70 | 124,14 | -2,29% | 1.716.638,00 |
| 17.11.2025 | 130,00 | 130,83 | 125,52 | 127,05 | -2,79% | 1.533.575,00 |
| 14.11.2025 | 128,60 | 132,97 | 127,12 | 130,69 | -1,01% | 757.956,00 |
| 13.11.2025 | 137,35 | 138,21 | 131,52 | 132,03 | -3,47% | 1.373.529,00 |
| 12.11.2025 | 139,32 | 140,06 | 136,78 | 136,78 | -0,42% | 826.379,00 |
| 11.11.2025 | 138,82 | 138,82 | 136,53 | 137,35 | -0,70% | 844.450,00 |
| 10.11.2025 | 138,99 | 139,41 | 136,87 | 138,31 | 2,11% | 1.024.854,00 |
| 07.11.2025 | 134,36 | 135,94 | 133,12 | 135,46 | -0,46% | 1.084.110,00 |
| 06.11.2025 | 135,56 | 137,57 | 134,26 | 136,08 | 0,97% | 1.872.730,00 |
| 05.11.2025 | 130,80 | 135,16 | 130,69 | 134,77 | 3,92% | 1.324.225,00 |
| 04.11.2025 | 131,53 | 132,50 | 128,91 | 129,69 | -5,42% | 2.060.111,00 |
| 03.11.2025 | 137,63 | 137,63 | 134,04 | 137,12 | -0,37% | 1.376.504,00 |
| 31.10.2025 | 139,17 | 140,31 | 136,85 | 137,63 | -0,93% | 1.542.931,00 |
| 30.10.2025 | 138,75 | 140,14 | 136,74 | 138,93 | -1,11% | 1.413.564,00 |
| 29.10.2025 | 140,14 | 143,59 | 139,32 | 140,49 | 2,40% | 1.722.590,00 |
| 28.10.2025 | 130,33 | 137,79 | 130,19 | 137,19 | 4,04% | 1.868.121,00 |
| 27.10.2025 | 129,90 | 132,06 | 129,22 | 131,87 | 2,82% | 1.485.826,00 |
| 24.10.2025 | 127,81 | 129,99 | 126,66 | 128,25 | 0,76% | 1.007.283,00 |
| 23.10.2025 | 129,91 | 130,15 | 127,12 | 127,29 | 1,14% | 1.012.318,00 |
| 22.10.2025 | 126,38 | 127,76 | 124,18 | 125,85 | -1,09% | 1.265.562,00 |
| 21.10.2025 | 128,90 | 130,37 | 126,62 | 127,24 | -4,91% | 1.770.696,00 |
| 20.10.2025 | 131,38 | 134,11 | 130,33 | 133,80 | 3,95% | 1.211.616,00 |
| 17.10.2025 | 130,82 | 131,64 | 127,48 | 128,72 | -2,60% | 1.288.130,00 |
| 16.10.2025 | 132,37 | 135,02 | 130,45 | 132,15 | 1,04% | 1.928.426,00 |
| 15.10.2025 | 131,87 | 132,06 | 129,27 | 130,79 | 0,88% | 1.150.665,00 |
| 14.10.2025 | 128,26 | 131,65 | 126,44 | 129,65 | -1,84% | 2.010.453,00 |
| 13.10.2025 | 130,17 | 132,93 | 128,71 | 132,08 | 6,47% | 1.867.902,00 |
| 10.10.2025 | 130,49 | 131,02 | 123,76 | 124,05 | -4,19% | 3.150.235,00 |
| 09.10.2025 | 134,59 | 135,34 | 128,72 | 129,47 | -1,48% | 2.001.554,00 |
| 08.10.2025 | 129,90 | 133,36 | 129,70 | 131,41 | 4,58% | 2.194.760,00 |
| 07.10.2025 | 130,01 | 130,87 | 125,61 | 125,66 | -2,50% | 2.232.421,00 |
| 06.10.2025 | 129,49 | 132,13 | 128,73 | 128,88 | 1,32% | 2.580.413,00 |
| 03.10.2025 | 125,53 | 128,74 | 125,25 | 127,21 | 2,37% | 2.475.286,00 |
| 02.10.2025 | 123,18 | 124,52 | 121,78 | 124,26 | 2,19% | 1.522.699,00 |
| 01.10.2025 | 120,88 | 122,56 | 120,56 | 121,61 | 1,05% | 1.450.160,00 |
| 30.09.2025 | 119,63 | 120,34 | 118,11 | 120,34 | 0,22% | 2.002.163,00 |
| 29.09.2025 | 119,69 | 121,62 | 118,91 | 120,07 | 3,50% | 1.936.908,00 |
| 26.09.2025 | 116,70 | 117,96 | 115,94 | 116,01 | -0,81% | 1.227.534,00 |
| 25.09.2025 | 117,28 | 118,10 | 115,12 | 116,97 | -1,29% | 3.098.840,00 |
| 24.09.2025 | 115,21 | 120,46 | 114,03 | 118,49 | 8,38% | 5.793.453,00 |
| 23.09.2025 | 111,06 | 111,81 | 109,21 | 109,33 | -1,06% | 1.351.078,00 |
| 22.09.2025 | 109,61 | 111,29 | 108,67 | 110,50 | 1,32% | 1.466.135,00 |
| 19.09.2025 | 108,08 | 110,11 | 107,43 | 109,06 | 2,55% | 2.267.528,00 |
| 18.09.2025 | 105,31 | 106,84 | 104,21 | 106,36 | 0,36% | 1.682.455,00 |
| 17.09.2025 | 106,47 | 108,60 | 105,15 | 105,98 | -1,45% | 1.477.794,00 |
| 16.09.2025 | 109,56 | 109,66 | 107,03 | 107,54 | -1,36% | 1.764.278,00 |
| 15.09.2025 | 105,73 | 109,42 | 105,60 | 109,01 | 3,54% | 2.089.978,00 |
| 12.09.2025 | 104,50 | 106,35 | 104,10 | 105,29 | 1,08% | 1.606.405,00 |
| 11.09.2025 | 101,07 | 104,83 | 100,91 | 104,16 | 2,89% | 958.741,00 |
| 10.09.2025 | 99,70 | 101,33 | 99,58 | 101,24 | 2,19% | 1.094.279,00 |
| 09.09.2025 | 103,19 | 105,11 | 99,03 | 99,07 | -3,37% | 1.910.247,00 |
| 08.09.2025 | 102,50 | 102,82 | 101,21 | 102,52 | 0,40% | 1.424.119,00 |
| 05.09.2025 | 101,39 | 102,78 | 100,41 | 102,11 | 2,14% | 1.420.368,00 |
| 04.09.2025 | 99,83 | 100,15 | 97,99 | 99,97 | -0,11% | 943.443,00 |
| 03.09.2025 | 97,77 | 100,79 | 97,57 | 100,08 | 3,78% | 1.595.487,00 |
| 02.09.2025 | 94,20 | 96,48 | 92,16 | 96,43 | 1,21% | 893.646,00 |
| 29.08.2025 | 95,68 | 97,19 | 95,15 | 95,28 | -0,65% | 1.044.341,00 |
| 28.08.2025 | 95,92 | 96,30 | 94,73 | 95,90 | 0,53% | 966.576,00 |
| 27.08.2025 | 95,37 | 96,18 | 94,20 | 95,40 | -1,61% | 704.122,00 |
| 26.08.2025 | 95,76 | 97,02 | 95,43 | 96,96 | 0,79% | 950.796,00 |
| 25.08.2025 | 96,99 | 97,41 | 96,18 | 96,19 | -0,54% | 678.260,00 |
| 22.08.2025 | 93,21 | 96,78 | 92,95 | 96,72 | 4,06% | 1.055.568,00 |
| 21.08.2025 | 92,06 | 93,18 | 91,78 | 92,94 | 0,03% | 887.765,00 |
| 20.08.2025 | 92,79 | 93,33 | 91,82 | 92,91 | -0,58% | 1.327.115,00 |
| 19.08.2025 | 95,67 | 95,81 | 93,03 | 93,46 | -1,70% | 834.208,00 |
| 18.08.2025 | 94,99 | 95,79 | 94,31 | 95,07 | 0,01% | 819.733,00 |
| 15.08.2025 | 95,88 | 96,25 | 94,80 | 95,06 | -0,80% | 785.533,00 |
| 14.08.2025 | 95,77 | 96,42 | 94,75 | 95,83 | -1,89% | 801.390,00 |
| 13.08.2025 | 97,48 | 98,86 | 96,70 | 97,67 | 1,27% | 1.088.052,00 |
| 12.08.2025 | 95,10 | 97,18 | 95,02 | 96,45 | 2,22% | 958.473,00 |
| 11.08.2025 | 97,36 | 97,85 | 94,05 | 94,36 | -3,98% | 1.541.291,00 |
| 08.08.2025 | 96,73 | 99,28 | 95,79 | 98,26 | 2,66% | 1.291.853,00 |
| 07.08.2025 | 95,02 | 96,15 | 94,68 | 95,72 | 2,57% | 1.038.588,00 |
| 06.08.2025 | 93,53 | 93,95 | 92,90 | 93,33 | 0,57% | 904.315,00 |
| 05.08.2025 | 91,16 | 93,16 | 90,85 | 92,80 | 1,59% | 1.238.918,00 |
| 04.08.2025 | 90,60 | 91,50 | 90,23 | 91,34 | 1,52% | 1.012.803,00 |
| 01.08.2025 | 90,80 | 91,98 | 89,15 | 89,98 | -2,66% | 1.478.627,00 |
| 31.07.2025 | 88,22 | 93,31 | 88,22 | 92,43 | 4,00% | 2.942.555,00 |
| 30.07.2025 | 93,57 | 96,30 | 87,10 | 88,88 | -6,33% | 5.018.536,00 |
| 29.07.2025 | 95,22 | 95,62 | 93,64 | 94,89 | -0,46% | 1.844.915,00 |
| 28.07.2025 | 97,41 | 97,85 | 94,52 | 95,33 | -1,10% | 1.881.221,00 |
| 25.07.2025 | 97,17 | 97,27 | 95,77 | 96,39 | -1,30% | 993.017,00 |
| 24.07.2025 | 97,87 | 98,50 | 96,76 | 97,66 | -1,34% | 1.103.751,00 |
| 23.07.2025 | 97,51 | 99,02 | 97,21 | 98,98 | 1,69% | 1.793.094,00 |
| 22.07.2025 | 97,09 | 97,41 | 95,54 | 97,33 | 1,12% | 1.031.276,00 |
| 21.07.2025 | 96,20 | 97,50 | 96,02 | 96,25 | 1,67% | 814.762,00 |
| 18.07.2025 | 95,81 | 95,91 | 94,25 | 94,67 | -0,07% | 921.893,00 |
| 17.07.2025 | 94,24 | 95,42 | 93,91 | 94,74 | -0,16% | 1.053.780,00 |
| 16.07.2025 | 96,03 | 96,10 | 93,57 | 94,89 | -0,91% | 1.151.528,00 |