167,760$
-4,23%
Echtzeit-Aktienkurs Southern Copper Corp.
Bid:
Ask:
Aktienkurse zur Southern Copper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2026 | 171,02 | 173,51 | 165,50 | 167,76 | -4,23% | 1.499.433,00 |
| 09.06.2026 | 173,87 | 179,02 | 167,70 | 175,17 | 2,75% | 1.606.991,00 |
| 08.06.2026 | 176,68 | 176,68 | 169,82 | 170,48 | -1,44% | 1.681.091,00 |
| 05.06.2026 | 186,87 | 187,06 | 172,30 | 172,97 | -10,88% | 1.897.611,00 |
| 04.06.2026 | 192,93 | 194,98 | 191,02 | 194,09 | -1,27% | 1.173.371,00 |
| 03.06.2026 | 198,25 | 199,95 | 193,09 | 196,59 | -2,37% | 1.009.535,00 |
| 02.06.2026 | 196,58 | 203,19 | 196,20 | 201,37 | 3,47% | 1.228.953,00 |
| 01.06.2026 | 188,91 | 197,65 | 187,57 | 194,62 | 1,74% | 1.221.465,00 |
| 29.05.2026 | 193,25 | 194,45 | 188,80 | 191,30 | -1,84% | 1.531.363,00 |
| 28.05.2026 | 185,89 | 195,89 | 183,56 | 194,88 | 3,80% | 1.222.666,00 |
| 27.05.2026 | 187,56 | 189,20 | 185,11 | 187,75 | -1,12% | 1.020.160,00 |
| 26.05.2026 | 184,49 | 190,00 | 184,01 | 189,88 | 5,68% | 1.065.163,00 |
| 22.05.2026 | 178,75 | 180,83 | 177,04 | 179,67 | 0,31% | 1.041.787,00 |
| 21.05.2026 | 174,08 | 181,83 | 172,00 | 179,12 | 2,89% | 1.337.192,00 |
| 20.05.2026 | 170,97 | 175,19 | 169,21 | 174,09 | 3,01% | 925.413,00 |
| 19.05.2026 | 168,39 | 171,85 | 165,23 | 169,00 | -1,69% | 992.933,00 |
| 18.05.2026 | 178,52 | 178,52 | 169,19 | 171,90 | -2,76% | 1.468.043,00 |
| 15.05.2026 | 179,26 | 179,65 | 174,62 | 176,78 | -6,22% | 1.406.906,00 |
| 14.05.2026 | 190,01 | 190,53 | 185,27 | 188,50 | -1,77% | 1.191.655,00 |
| 13.05.2026 | 191,92 | 194,93 | 188,13 | 191,89 | 1,07% | 1.654.447,00 |
| 12.05.2026 | 180,50 | 190,09 | 177,25 | 189,85 | 3,52% | 2.008.686,00 |
| 11.05.2026 | 186,57 | 190,12 | 182,89 | 183,40 | -0,03% | 1.983.657,00 |
| 08.05.2026 | 181,76 | 186,56 | 181,76 | 183,46 | 3,20% | 1.082.959,00 |
| 07.05.2026 | 184,50 | 186,23 | 177,23 | 177,76 | -2,38% | 1.380.601,00 |
| 06.05.2026 | 178,22 | 183,75 | 176,24 | 182,09 | 7,53% | 1.568.678,00 |
| 05.05.2026 | 170,19 | 171,89 | 167,90 | 169,34 | 2,84% | 915.264,00 |
| 04.05.2026 | 167,41 | 168,12 | 164,25 | 164,65 | -2,85% | 1.210.718,00 |
| 01.05.2026 | 166,84 | 170,92 | 165,35 | 169,49 | -0,30% | 1.071.972,00 |
| 30.04.2026 | 171,04 | 172,16 | 167,27 | 169,99 | 1,94% | 1.366.483,00 |
| 29.04.2026 | 168,83 | 169,82 | 164,83 | 166,76 | -1,21% | 1.265.454,00 |
| 28.04.2026 | 172,26 | 173,37 | 167,05 | 168,80 | -4,28% | 2.021.284,00 |
| 27.04.2026 | 178,22 | 180,10 | 174,26 | 176,36 | -1,28% | 1.571.457,00 |
| 24.04.2026 | 181,30 | 182,60 | 177,99 | 178,64 | -1,00% | 1.319.199,00 |
| 23.04.2026 | 185,85 | 192,85 | 178,33 | 180,45 | -2,91% | 2.248.150,00 |
| 22.04.2026 | 186,01 | 188,09 | 184,65 | 185,85 | 2,28% | 1.103.850,00 |
| 21.04.2026 | 187,94 | 191,05 | 180,82 | 181,71 | -3,79% | 1.401.772,00 |
| 20.04.2026 | 188,19 | 190,93 | 186,65 | 188,87 | -1,83% | 1.029.964,00 |
| 17.04.2026 | 190,59 | 194,06 | 187,13 | 192,40 | 3,22% | 1.401.380,00 |
| 16.04.2026 | 189,99 | 191,27 | 185,08 | 186,39 | -0,55% | 1.039.111,00 |
| 15.04.2026 | 188,12 | 192,48 | 185,57 | 187,43 | -2,10% | 1.116.948,00 |
| 14.04.2026 | 195,26 | 196,96 | 191,34 | 191,46 | -1,53% | 1.444.118,00 |
| 13.04.2026 | 188,11 | 194,56 | 186,95 | 194,44 | 1,98% | 1.866.760,00 |
| 10.04.2026 | 190,10 | 194,44 | 188,62 | 190,65 | 2,40% | 1.548.543,00 |
| 09.04.2026 | 184,08 | 188,00 | 182,62 | 186,19 | 0,47% | 972.171,00 |
| 08.04.2026 | 187,19 | 188,12 | 181,65 | 185,32 | 7,59% | 1.615.399,00 |
| 07.04.2026 | 174,31 | 174,86 | 169,19 | 172,25 | -1,53% | 1.161.556,00 |
| 06.04.2026 | 174,75 | 177,02 | 171,88 | 174,92 | -0,65% | 945.859,00 |
| 02.04.2026 | 168,26 | 177,33 | 167,10 | 176,07 | -0,07% | 1.606.896,00 |
| 01.04.2026 | 175,32 | 179,48 | 173,27 | 176,19 | 3,42% | 1.620.041,00 |
| 31.03.2026 | 161,39 | 170,67 | 161,39 | 170,36 | 8,02% | 1.754.744,00 |
| 30.03.2026 | 164,95 | 165,52 | 155,62 | 157,70 | -1,72% | 1.679.068,00 |
| 27.03.2026 | 157,13 | 164,00 | 156,44 | 160,47 | 1,45% | 1.540.836,00 |
| 26.03.2026 | 156,94 | 159,27 | 154,64 | 158,18 | -3,46% | 1.560.742,00 |
| 25.03.2026 | 163,79 | 165,97 | 161,49 | 163,85 | 3,51% | 1.598.744,00 |
| 24.03.2026 | 154,22 | 158,91 | 151,67 | 158,30 | 0,18% | 1.915.633,00 |
| 23.03.2026 | 154,65 | 160,98 | 154,10 | 158,01 | 4,51% | 2.731.800,00 |
| 20.03.2026 | 157,71 | 158,84 | 149,87 | 151,20 | -4,44% | 3.074.825,00 |
| 19.03.2026 | 155,45 | 159,41 | 150,78 | 158,23 | -4,14% | 3.355.269,00 |
| 18.03.2026 | 168,81 | 169,90 | 164,53 | 165,07 | -5,82% | 2.015.941,00 |
| 17.03.2026 | 174,50 | 178,17 | 172,30 | 175,27 | 0,12% | 1.139.132,00 |
| 16.03.2026 | 171,58 | 175,86 | 170,30 | 175,05 | 3,49% | 1.746.731,00 |
| 13.03.2026 | 178,22 | 178,51 | 169,10 | 169,14 | -5,39% | 2.122.392,00 |
| 12.03.2026 | 186,98 | 187,72 | 178,64 | 178,77 | -5,97% | 2.024.606,00 |
| 11.03.2026 | 190,36 | 191,74 | 185,15 | 190,12 | -2,11% | 1.505.766,00 |
| 10.03.2026 | 191,96 | 198,27 | 190,68 | 194,22 | 2,90% | 1.299.754,00 |
| 09.03.2026 | 177,23 | 189,45 | 175,78 | 188,75 | 3,07% | 2.377.037,00 |
| 06.03.2026 | 183,97 | 189,01 | 180,95 | 183,14 | -3,60% | 1.798.459,00 |
| 05.03.2026 | 198,66 | 199,63 | 185,89 | 189,97 | -7,16% | 1.956.697,00 |
| 04.03.2026 | 207,58 | 209,29 | 203,27 | 204,61 | 0,21% | 1.308.607,00 |
| 03.03.2026 | 204,05 | 206,83 | 191,59 | 204,19 | -5,77% | 2.465.322,00 |
| 02.03.2026 | 216,51 | 219,31 | 213,38 | 216,68 | 0,25% | 1.574.828,00 |
| 27.02.2026 | 213,04 | 221,67 | 212,01 | 216,14 | 1,21% | 2.054.960,00 |
| 26.02.2026 | 207,43 | 214,84 | 203,97 | 213,56 | 0,23% | 1.852.212,00 |
| 25.02.2026 | 211,22 | 218,57 | 209,73 | 213,07 | 2,14% | 2.125.062,00 |
| 24.02.2026 | 203,32 | 210,72 | 202,39 | 208,60 | 1,76% | 1.844.755,00 |
| 23.02.2026 | 198,26 | 206,12 | 197,59 | 205,00 | 3,00% | 1.556.248,00 |
| 20.02.2026 | 189,63 | 199,21 | 189,63 | 199,02 | 3,58% | 1.004.107,00 |
| 19.02.2026 | 188,26 | 193,96 | 184,89 | 192,15 | 0,73% | 1.285.470,00 |
| 18.02.2026 | 191,06 | 194,36 | 187,74 | 190,75 | 2,48% | 1.270.163,00 |
| 17.02.2026 | 189,42 | 189,79 | 179,80 | 186,14 | -5,05% | 2.033.746,00 |
| 13.02.2026 | 189,61 | 197,69 | 186,22 | 196,04 | 0,08% | 1.657.214,00 |
| 12.02.2026 | 206,81 | 207,52 | 195,54 | 195,89 | -4,20% | 1.551.393,00 |
| 11.02.2026 | 202,36 | 205,74 | 196,79 | 204,48 | 3,83% | 1.448.728,00 |
| 10.02.2026 | 200,88 | 202,72 | 195,15 | 196,93 | -3,69% | 1.948.770,00 |
| 09.02.2026 | 197,33 | 206,03 | 196,97 | 204,48 | 4,12% | 1.745.082,00 |
| 06.02.2026 | 188,50 | 196,71 | 187,10 | 196,39 | 5,58% | 2.213.836,00 |
| 05.02.2026 | 188,38 | 188,99 | 182,27 | 186,00 | -3,32% | 3.045.137,00 |
| 04.02.2026 | 211,29 | 211,69 | 186,53 | 192,39 | -9,04% | 4.917.312,00 |
| 03.02.2026 | 201,11 | 211,76 | 199,51 | 211,51 | 11,74% | 3.209.416,00 |
| 02.02.2026 | 186,04 | 190,96 | 184,95 | 189,28 | 1,30% | 2.389.582,00 |
| 30.01.2026 | 194,99 | 199,72 | 184,36 | 186,85 | -8,47% | 4.199.120,00 |
| 29.01.2026 | 209,00 | 214,82 | 196,64 | 204,14 | 4,92% | 4.978.750,00 |
| 28.01.2026 | 197,68 | 197,77 | 186,78 | 194,56 | 1,71% | 2.281.262,00 |
| 27.01.2026 | 187,02 | 191,43 | 185,01 | 191,28 | 3,41% | 2.661.766,00 |
| 26.01.2026 | 185,60 | 189,76 | 183,36 | 184,97 | 2,23% | 3.529.081,00 |
| 23.01.2026 | 175,65 | 181,69 | 171,27 | 180,94 | 4,47% | 2.596.073,00 |
| 22.01.2026 | 180,89 | 180,89 | 172,89 | 173,19 | -4,16% | 2.481.463,00 |
| 21.01.2026 | 181,57 | 187,73 | 178,19 | 180,70 | -1,18% | 3.553.559,00 |
| 20.01.2026 | 178,65 | 183,27 | 175,73 | 182,85 | 2,93% | 1.993.826,00 |
| 16.01.2026 | 176,58 | 178,05 | 172,80 | 177,65 | -1,10% | 2.055.928,00 |