215,700$
0,23%
Echtzeit-Aktienkurs Southern Copper Corp.
Bid:
Ask:
Aktienkurse zur Southern Copper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 209,50 | 216,99 | 206,01 | 215,70 | 0,23% | 1.850.391,00 |
| 25.02.2026 | 213,00 | 220,76 | 211,83 | 215,20 | 2,14% | 2.125.062,00 |
| 24.02.2026 | 205,23 | 212,83 | 204,41 | 210,69 | 4,82% | 1.840.084,00 |
| 20.02.2026 | 191,80 | 201,20 | 191,53 | 201,01 | 3,58% | 1.000.523,00 |
| 19.02.2026 | 190,14 | 195,90 | 186,74 | 194,07 | 0,73% | 1.284.096,00 |
| 18.02.2026 | 192,90 | 196,30 | 189,62 | 192,66 | 2,48% | 1.269.360,00 |
| 17.02.2026 | 191,31 | 191,69 | 181,60 | 188,00 | -5,05% | 2.028.864,00 |
| 13.02.2026 | 191,51 | 199,66 | 188,08 | 198,00 | 0,08% | 1.657.214,00 |
| 12.02.2026 | 208,88 | 209,60 | 197,50 | 197,85 | -4,20% | 1.551.393,00 |
| 11.02.2026 | 204,38 | 207,80 | 198,76 | 206,52 | 3,83% | 1.448.728,00 |
| 10.02.2026 | 202,89 | 204,75 | 197,10 | 198,90 | -3,69% | 1.948.770,00 |
| 09.02.2026 | 199,31 | 208,09 | 198,94 | 206,52 | 4,12% | 1.745.082,00 |
| 06.02.2026 | 190,38 | 198,68 | 188,97 | 198,35 | 5,58% | 2.213.836,00 |
| 05.02.2026 | 190,26 | 190,88 | 184,10 | 187,86 | -3,32% | 3.045.137,00 |
| 04.02.2026 | 213,41 | 213,80 | 188,40 | 194,32 | -9,04% | 4.917.312,00 |
| 03.02.2026 | 203,12 | 213,88 | 201,51 | 213,62 | 11,74% | 3.209.416,00 |
| 02.02.2026 | 187,90 | 192,87 | 186,80 | 191,18 | 1,30% | 2.389.582,00 |
| 30.01.2026 | 196,94 | 201,72 | 186,21 | 188,72 | -8,47% | 4.199.120,00 |
| 29.01.2026 | 211,09 | 216,97 | 198,60 | 206,18 | 4,92% | 4.978.750,00 |
| 28.01.2026 | 199,65 | 199,75 | 188,65 | 196,51 | 1,71% | 2.281.262,00 |
| 27.01.2026 | 188,89 | 193,35 | 186,86 | 193,20 | 3,41% | 2.661.766,00 |
| 26.01.2026 | 187,46 | 191,66 | 185,20 | 186,82 | 2,23% | 3.529.081,00 |
| 23.01.2026 | 177,40 | 183,51 | 172,98 | 182,75 | 4,47% | 2.596.073,00 |
| 22.01.2026 | 182,70 | 182,70 | 174,62 | 174,92 | -4,16% | 2.481.463,00 |
| 21.01.2026 | 183,38 | 189,61 | 179,97 | 182,51 | -1,18% | 3.553.559,00 |
| 20.01.2026 | 180,44 | 185,11 | 177,49 | 184,68 | 2,93% | 1.993.826,00 |
| 16.01.2026 | 178,34 | 179,83 | 174,53 | 179,42 | -1,10% | 2.055.928,00 |
| 15.01.2026 | 176,85 | 182,62 | 176,10 | 181,43 | 1,50% | 1.943.702,00 |
| 14.01.2026 | 174,43 | 179,89 | 173,53 | 178,74 | 3,38% | 2.194.802,00 |
| 13.01.2026 | 175,51 | 175,76 | 171,95 | 172,90 | -0,93% | 2.632.264,00 |
| 12.01.2026 | 171,42 | 175,89 | 171,08 | 174,52 | 3,21% | 2.777.964,00 |
| 09.01.2026 | 161,57 | 169,64 | 160,59 | 169,08 | 6,21% | 2.853.415,00 |
| 08.01.2026 | 154,35 | 159,82 | 152,82 | 159,20 | 1,56% | 2.567.195,00 |
| 07.01.2026 | 155,67 | 156,91 | 150,32 | 156,76 | -1,24% | 2.156.351,00 |
| 06.01.2026 | 156,67 | 160,23 | 156,30 | 158,73 | 3,69% | 1.656.020,00 |
| 05.01.2026 | 152,15 | 154,47 | 150,58 | 153,09 | 3,83% | 1.369.735,00 |
| 02.01.2026 | 145,42 | 147,81 | 143,57 | 147,44 | 3,64% | 1.177.299,00 |
| 31.12.2025 | 143,35 | 143,50 | 140,80 | 142,26 | -1,38% | 931.231,00 |
| 30.12.2025 | 147,23 | 148,00 | 144,07 | 144,25 | 0,12% | 848.718,00 |
| 29.12.2025 | 144,52 | 145,75 | 142,51 | 144,08 | -2,82% | 1.120.451,00 |
| 26.12.2025 | 149,73 | 150,91 | 147,91 | 148,26 | 0,94% | 1.101.601,00 |
| 24.12.2025 | 148,25 | 148,25 | 145,48 | 146,88 | 0,07% | 346.708,00 |
| 23.12.2025 | 147,72 | 147,99 | 144,94 | 146,77 | 0,57% | 946.897,00 |
| 22.12.2025 | 145,63 | 146,65 | 144,43 | 145,94 | 2,21% | 949.846,00 |
| 19.12.2025 | 140,69 | 145,16 | 140,69 | 142,79 | 1,21% | 1.889.628,00 |
| 18.12.2025 | 140,80 | 141,56 | 138,48 | 141,08 | 0,59% | 847.528,00 |
| 17.12.2025 | 140,86 | 141,56 | 139,33 | 140,26 | 0,84% | 904.823,00 |
| 16.12.2025 | 140,31 | 142,99 | 138,83 | 139,09 | -2,50% | 1.076.353,00 |
| 15.12.2025 | 144,22 | 144,22 | 141,52 | 142,65 | 1,02% | 937.602,00 |
| 12.12.2025 | 147,74 | 148,49 | 140,64 | 141,21 | -3,54% | 1.748.650,00 |
| 11.12.2025 | 143,19 | 147,67 | 142,23 | 146,39 | 2,54% | 1.245.112,00 |
| 10.12.2025 | 140,54 | 142,86 | 138,54 | 142,77 | 2,55% | 992.325,00 |
| 09.12.2025 | 136,84 | 140,77 | 136,20 | 139,22 | -0,45% | 955.590,00 |
| 08.12.2025 | 139,81 | 140,65 | 138,64 | 139,85 | 0,45% | 788.648,00 |
| 05.12.2025 | 140,80 | 143,03 | 139,19 | 139,23 | 0,33% | 1.257.741,00 |
| 04.12.2025 | 136,34 | 138,87 | 134,91 | 138,77 | 0,98% | 892.080,00 |
| 03.12.2025 | 138,40 | 139,46 | 136,36 | 137,42 | 2,74% | 1.169.864,00 |
| 02.12.2025 | 134,09 | 134,85 | 132,13 | 133,76 | 0,10% | 1.022.148,00 |
| 01.12.2025 | 135,24 | 136,28 | 133,54 | 133,62 | -0,01% | 1.043.647,00 |
| 28.11.2025 | 133,99 | 134,34 | 132,63 | 133,64 | 1,32% | 926.114,00 |
| 26.11.2025 | 129,65 | 133,80 | 129,56 | 131,91 | 3,03% | 1.381.567,00 |
| 25.11.2025 | 127,91 | 129,30 | 126,70 | 128,03 | 1,83% | 825.844,00 |
| 24.11.2025 | 123,33 | 126,21 | 123,33 | 125,73 | 2,51% | 1.370.712,00 |
| 21.11.2025 | 119,01 | 123,18 | 118,24 | 122,65 | 3,06% | 1.220.131,00 |
| 20.11.2025 | 125,56 | 126,47 | 118,42 | 119,01 | -4,28% | 1.528.023,00 |
| 19.11.2025 | 124,94 | 126,61 | 123,21 | 124,32 | 1,00% | 1.596.147,00 |
| 18.11.2025 | 124,70 | 125,88 | 122,66 | 123,09 | -2,29% | 1.716.638,00 |
| 17.11.2025 | 128,90 | 129,73 | 124,46 | 125,98 | -2,79% | 1.533.575,00 |
| 14.11.2025 | 127,52 | 131,85 | 126,05 | 129,59 | -1,01% | 757.956,00 |
| 13.11.2025 | 136,19 | 137,05 | 130,41 | 130,92 | -3,47% | 1.373.529,00 |
| 12.11.2025 | 138,15 | 138,88 | 135,63 | 135,63 | -0,42% | 826.379,00 |
| 11.11.2025 | 137,65 | 137,65 | 135,38 | 136,19 | -0,70% | 844.450,00 |
| 10.11.2025 | 137,82 | 138,24 | 135,72 | 137,15 | 2,11% | 1.024.854,00 |
| 07.11.2025 | 133,23 | 134,80 | 132,00 | 134,32 | -0,46% | 1.084.110,00 |
| 06.11.2025 | 134,42 | 136,41 | 133,13 | 134,94 | 0,97% | 1.872.730,00 |
| 05.11.2025 | 129,70 | 134,02 | 129,59 | 133,64 | 3,92% | 1.324.225,00 |
| 04.11.2025 | 130,42 | 131,38 | 127,83 | 128,59 | -5,42% | 2.060.111,00 |
| 03.11.2025 | 136,47 | 136,47 | 132,91 | 135,97 | -0,37% | 1.376.504,00 |
| 31.10.2025 | 137,99 | 139,12 | 135,70 | 136,47 | -0,93% | 1.542.931,00 |
| 30.10.2025 | 137,58 | 138,96 | 135,59 | 137,76 | -1,11% | 1.413.564,00 |
| 29.10.2025 | 138,96 | 142,38 | 138,14 | 139,30 | 2,40% | 1.722.590,00 |
| 28.10.2025 | 129,23 | 136,63 | 129,10 | 136,04 | 4,04% | 1.868.121,00 |
| 27.10.2025 | 128,80 | 130,94 | 128,13 | 130,76 | 2,82% | 1.485.826,00 |
| 24.10.2025 | 126,74 | 128,89 | 125,60 | 127,17 | 0,76% | 1.007.283,00 |
| 23.10.2025 | 128,81 | 129,06 | 126,05 | 126,22 | 1,14% | 1.012.318,00 |
| 22.10.2025 | 125,31 | 126,69 | 123,13 | 124,79 | -1,09% | 1.265.562,00 |
| 21.10.2025 | 127,82 | 129,28 | 125,56 | 126,17 | -4,91% | 1.770.696,00 |
| 20.10.2025 | 130,28 | 132,98 | 129,23 | 132,67 | 3,95% | 1.211.616,00 |
| 17.10.2025 | 129,72 | 130,53 | 126,40 | 127,63 | -2,60% | 1.288.130,00 |
| 16.10.2025 | 131,26 | 133,88 | 129,35 | 131,03 | 1,04% | 1.928.426,00 |
| 15.10.2025 | 130,76 | 130,95 | 128,18 | 129,69 | 0,88% | 1.150.665,00 |
| 14.10.2025 | 127,18 | 130,54 | 125,37 | 128,56 | -1,84% | 2.010.453,00 |
| 13.10.2025 | 129,08 | 131,81 | 127,62 | 130,96 | 6,47% | 1.867.902,00 |
| 10.10.2025 | 129,39 | 129,91 | 122,71 | 123,00 | -4,19% | 3.150.235,00 |
| 09.10.2025 | 133,45 | 134,20 | 127,63 | 128,38 | -1,48% | 2.001.554,00 |
| 08.10.2025 | 128,80 | 132,23 | 128,60 | 130,31 | 4,58% | 2.194.760,00 |
| 07.10.2025 | 128,92 | 129,76 | 124,55 | 124,60 | -2,50% | 2.232.421,00 |
| 06.10.2025 | 128,40 | 131,01 | 127,64 | 127,80 | 1,32% | 2.580.413,00 |
| 03.10.2025 | 124,47 | 127,65 | 124,19 | 126,14 | 2,37% | 2.475.286,00 |
| 02.10.2025 | 122,14 | 123,47 | 120,76 | 123,22 | 2,19% | 1.522.699,00 |