170,525€
-0,13%
Echtzeit-Aktienkurs Southern Copper Corp.
Bid:
Ask:
Aktienkurse zur Southern Copper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 171,02 | 174,25 | 168,20 | 170,13 | -0,18% | 225,00 |
| 17.09.2026 | 166,05 | 172,55 | 164,60 | 170,43 | 4,08% | 539,00 |
| 16.09.2026 | 164,50 | 168,75 | 162,40 | 163,75 | 0,02% | 137,00 |
| 15.09.2026 | 163,88 | 165,33 | 160,20 | 163,73 | 0,38% | 320,00 |
| 14.09.2026 | 167,05 | 168,02 | 159,45 | 163,10 | -2,03% | 1.345,00 |
| 11.09.2026 | 169,10 | 171,70 | 165,75 | 166,48 | -0,82% | 481,00 |
| 10.09.2026 | 180,33 | 181,60 | 166,05 | 167,85 | -7,65% | 982,00 |
| 09.09.2026 | 177,60 | 183,15 | 177,60 | 181,75 | 0,93% | 652,00 |
| 08.09.2026 | 174,48 | 182,98 | 172,95 | 180,08 | 5,09% | 1.782,00 |
| 07.09.2026 | 170,20 | 172,65 | 170,05 | 171,35 | 0,13% | 637,00 |
| 04.09.2026 | 173,30 | 174,27 | 167,00 | 171,13 | -0,68% | 1.415,00 |
| 03.09.2026 | 176,83 | 181,55 | 171,02 | 172,30 | -1,57% | 1.699,00 |
| 02.09.2026 | 175,80 | 180,27 | 171,00 | 175,05 | 0,79% | 362,00 |
| 01.09.2026 | 178,15 | 182,43 | 173,60 | 173,68 | -3,77% | 662,00 |
| 31.08.2026 | 181,95 | 184,10 | 176,93 | 180,48 | -1,15% | 768,00 |
| 28.08.2026 | 187,50 | 188,00 | 181,00 | 182,58 | -2,09% | 988,00 |
| 27.08.2026 | 182,55 | 188,85 | 182,05 | 186,48 | 1,79% | 275,00 |
| 26.08.2026 | 189,95 | 189,95 | 182,75 | 183,20 | -2,46% | 524,00 |
| 25.08.2026 | 183,50 | 187,88 | 181,55 | 187,83 | 2,69% | 555,00 |
| 24.08.2026 | 183,10 | 188,70 | 181,15 | 182,90 | -1,23% | 1.467,00 |
| 21.08.2026 | 171,50 | 185,58 | 171,50 | 185,18 | 8,67% | 1.631,00 |
| 20.08.2026 | 168,40 | 171,02 | 162,85 | 170,40 | 2,77% | 661,00 |
| 19.08.2026 | 161,43 | 169,60 | 159,77 | 165,80 | 2,77% | 597,00 |
| 18.08.2026 | 166,90 | 168,50 | 160,35 | 161,33 | -2,99% | 1.221,00 |
| 17.08.2026 | 163,50 | 167,30 | 160,40 | 166,30 | 3,26% | 995,00 |
| 14.08.2026 | 164,10 | 164,95 | 161,00 | 161,05 | -1,11% | 2.104,00 |
| 13.08.2026 | 170,85 | 170,85 | 162,85 | 162,85 | -2,86% | 406,00 |
| 12.08.2026 | 169,00 | 172,40 | 167,35 | 167,65 | -0,45% | 501,00 |
| 11.08.2026 | 173,00 | 173,00 | 166,15 | 168,40 | -3,58% | 2.664,00 |
| 10.08.2026 | 172,00 | 176,85 | 171,20 | 174,65 | 1,54% | 1.056,00 |
| 07.08.2026 | 169,20 | 173,00 | 165,90 | 172,00 | 1,90% | 1.148,00 |
| 06.08.2026 | 172,15 | 174,80 | 167,30 | 168,80 | -1,43% | 957,00 |
| 05.08.2026 | 170,50 | 174,80 | 170,50 | 171,25 | 1,45% | 783,00 |
| 04.08.2026 | 160,45 | 170,45 | 160,00 | 168,80 | 5,01% | 370,00 |
| 03.08.2026 | 156,85 | 162,00 | 156,00 | 160,75 | 1,20% | 530,00 |
| 31.07.2026 | 162,25 | 163,45 | 158,70 | 158,85 | -0,38% | 381,00 |
| 30.07.2026 | 151,70 | 159,45 | 151,70 | 159,45 | 1,37% | 297,00 |
| 29.07.2026 | 155,00 | 158,00 | 150,85 | 157,30 | 0,51% | 283,00 |
| 28.07.2026 | 158,45 | 158,95 | 151,80 | 156,50 | 1,29% | 297,00 |
| 27.07.2026 | 158,80 | 161,85 | 154,20 | 154,50 | -3,86% | 329,00 |
| 24.07.2026 | 161,00 | 161,95 | 157,10 | 160,70 | -0,43% | 268,00 |
| 23.07.2026 | 171,95 | 171,95 | 161,40 | 161,40 | -5,83% | 344,00 |
| 22.07.2026 | 166,65 | 171,50 | 162,00 | 171,40 | 4,51% | 1.074,00 |
| 21.07.2026 | 154,90 | 164,00 | 154,50 | 164,00 | 6,94% | 590,00 |
| 20.07.2026 | 153,70 | 153,70 | 150,70 | 153,35 | 0,39% | 253,00 |
| 17.07.2026 | 150,90 | 153,70 | 149,05 | 152,75 | -1,36% | 197,00 |
| 16.07.2026 | 156,75 | 159,85 | 153,80 | 154,85 | -0,55% | 738,00 |
| 15.07.2026 | 159,00 | 161,35 | 155,70 | 155,70 | -2,38% | 109,00 |
| 14.07.2026 | 152,85 | 160,80 | 152,80 | 159,50 | 5,00% | 329,00 |
| 13.07.2026 | 153,50 | 157,00 | 148,80 | 151,90 | -1,43% | 669,00 |
| 10.07.2026 | 154,00 | 154,10 | 151,10 | 154,10 | 0,62% | 337,00 |
| 09.07.2026 | 144,70 | 153,15 | 144,70 | 153,15 | 3,94% | 435,00 |
| 08.07.2026 | 147,15 | 150,10 | 141,60 | 147,35 | 0,79% | 922,00 |
| 07.07.2026 | 149,65 | 151,95 | 145,90 | 146,20 | -4,66% | 209,00 |
| 06.07.2026 | 151,15 | 154,00 | 150,25 | 153,35 | 1,56% | 215,00 |
| 03.07.2026 | 149,90 | 151,60 | 148,75 | 151,00 | 0,90% | 512,00 |
| 02.07.2026 | 151,00 | 153,00 | 148,05 | 149,65 | -0,37% | 1.198,00 |
| 01.07.2026 | 152,50 | 153,95 | 150,20 | 150,20 | -1,18% | 214,00 |
| 30.06.2026 | 146,50 | 152,95 | 146,50 | 152,00 | 3,33% | 248,00 |
| 29.06.2026 | 150,40 | 153,05 | 145,75 | 147,10 | -2,52% | 1.083,00 |
| 26.06.2026 | 153,60 | 153,60 | 149,25 | 150,90 | -2,61% | 302,00 |
| 25.06.2026 | 150,05 | 155,70 | 150,05 | 154,95 | 1,87% | 974,00 |
| 24.06.2026 | 158,65 | 158,75 | 150,00 | 152,10 | -2,69% | 428,00 |
| 23.06.2026 | 159,00 | 162,00 | 156,00 | 156,30 | -5,33% | 242,00 |
| 22.06.2026 | 167,30 | 168,20 | 165,00 | 165,10 | -1,14% | 912,00 |
| 19.06.2026 | 166,90 | 170,10 | 165,00 | 167,00 | -0,45% | 204,00 |
| 18.06.2026 | 165,65 | 169,50 | 165,15 | 167,75 | 0,33% | 747,00 |
| 17.06.2026 | 169,15 | 174,75 | 165,10 | 167,20 | -0,42% | 880,00 |
| 16.06.2026 | 165,25 | 171,40 | 163,50 | 167,90 | -0,18% | 731,00 |
| 15.06.2026 | 167,95 | 171,85 | 164,85 | 168,20 | 3,25% | 1.003,00 |
| 12.06.2026 | 159,05 | 164,35 | 156,80 | 162,90 | 5,37% | 681,00 |
| 11.06.2026 | 144,90 | 156,15 | 144,90 | 154,60 | 6,47% | 590,00 |
| 10.06.2026 | 151,70 | 151,70 | 143,60 | 145,20 | -2,94% | 693,00 |
| 09.06.2026 | 150,00 | 154,75 | 145,45 | 149,60 | 1,05% | 1.271,00 |
| 08.06.2026 | 152,00 | 155,50 | 147,40 | 148,05 | -1,82% | 901,00 |
| 05.06.2026 | 165,00 | 165,45 | 149,95 | 150,80 | -8,72% | 1.172,00 |
| 04.06.2026 | 168,05 | 168,15 | 164,50 | 165,20 | -3,22% | 1.251,00 |
| 03.06.2026 | 174,95 | 175,20 | 166,75 | 170,70 | -1,78% | 814,00 |
| 02.06.2026 | 167,05 | 174,10 | 167,05 | 173,80 | 3,64% | 1.213,00 |
| 01.06.2026 | 165,90 | 169,90 | 162,10 | 167,70 | 2,57% | 864,00 |
| 29.05.2026 | 165,80 | 168,30 | 162,40 | 163,50 | -1,83% | 627,00 |
| 28.05.2026 | 160,00 | 167,65 | 157,00 | 166,55 | 3,38% | 592,00 |
| 27.05.2026 | 164,70 | 164,70 | 160,00 | 161,10 | -1,38% | 413,00 |
| 26.05.2026 | 161,20 | 163,35 | 155,30 | 163,35 | 4,08% | 712,00 |
| 25.05.2026 | 155,85 | 162,00 | 155,85 | 156,95 | 1,49% | 467,00 |
| 22.05.2026 | 152,60 | 156,65 | 152,00 | 154,65 | -0,10% | 415,00 |
| 21.05.2026 | 148,40 | 156,80 | 145,75 | 154,80 | 3,34% | 683,00 |
| 20.05.2026 | 146,00 | 149,95 | 144,00 | 149,80 | 1,52% | 359,00 |
| 19.05.2026 | 146,30 | 149,00 | 142,70 | 147,55 | 0,37% | 750,00 |
| 18.05.2026 | 153,25 | 156,10 | 145,35 | 147,00 | -4,33% | 1.143,00 |
| 15.05.2026 | 159,30 | 159,30 | 150,95 | 153,65 | -4,42% | 835,00 |
| 14.05.2026 | 165,95 | 165,95 | 159,60 | 160,75 | -2,46% | 478,00 |
| 13.05.2026 | 162,20 | 166,35 | 161,50 | 164,80 | 2,97% | 1.265,00 |
| 12.05.2026 | 158,00 | 160,50 | 153,90 | 160,05 | 1,36% | 1.144,00 |
| 11.05.2026 | 156,05 | 162,40 | 155,65 | 157,90 | 0,32% | 1.145,00 |
| 08.05.2026 | 155,65 | 158,55 | 155,55 | 157,40 | 1,98% | 475,00 |
| 07.05.2026 | 157,50 | 159,95 | 153,10 | 154,35 | -0,90% | 507,00 |
| 06.05.2026 | 145,35 | 155,75 | 145,35 | 155,75 | 6,24% | 687,00 |
| 05.05.2026 | 143,80 | 147,00 | 142,05 | 146,60 | 2,59% | 695,00 |
| 04.05.2026 | 147,45 | 148,75 | 142,00 | 142,90 | -1,75% | 939,00 |