152,125€
-2,14%
Echtzeit-Aktienkurs Southern Copper Corp
Bid:
Ask:
Aktienkurse zur Southern Copper Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 155,77 | 157,20 | 149,52 | 152,70 | -1,77% | 549,00 |
| 11.11.2026 | 154,25 | 157,25 | 151,35 | 155,45 | 2,12% | 501,00 |
| 10.11.2026 | 156,45 | 158,00 | 150,85 | 152,23 | -3,73% | 2.675,00 |
| 09.11.2026 | 154,00 | 159,00 | 151,00 | 158,13 | 4,93% | 280,00 |
| 06.11.2026 | 147,50 | 152,50 | 145,00 | 150,70 | 2,45% | 1.038,00 |
| 05.11.2026 | 158,55 | 160,00 | 146,00 | 147,10 | -6,48% | 929,00 |
| 04.11.2026 | 156,05 | 160,90 | 153,05 | 157,30 | 1,29% | 589,00 |
| 03.11.2026 | 160,95 | 160,95 | 151,00 | 155,30 | -3,15% | 401,00 |
| 02.11.2026 | 160,00 | 165,65 | 158,25 | 160,35 | 0,28% | 640,00 |
| 30.10.2026 | 170,00 | 170,00 | 157,45 | 159,90 | -5,97% | 1.006,00 |
| 29.10.2026 | 173,15 | 173,15 | 170,05 | 170,05 | -0,44% | 68,00 |
| 28.10.2026 | 175,65 | 175,65 | 170,80 | 170,80 | -1,56% | 235,00 |
| 27.10.2026 | 166,30 | 174,65 | 166,30 | 173,50 | 3,34% | 436,00 |
| 26.10.2026 | 167,50 | 168,50 | 164,50 | 167,90 | 1,63% | 363,00 |
| 23.10.2026 | 165,35 | 168,00 | 160,85 | 165,20 | 1,57% | 890,00 |
| 22.10.2026 | 174,35 | 174,35 | 162,50 | 162,65 | -6,52% | 1.536,00 |
| 21.10.2026 | 178,45 | 180,10 | 174,00 | 174,00 | -4,19% | 294,00 |
| 20.10.2026 | 177,90 | 183,50 | 174,95 | 181,60 | 0,78% | 184,00 |
| 19.10.2026 | 182,10 | 182,10 | 175,95 | 180,20 | 1,92% | 302,00 |
| 16.10.2026 | 177,80 | 182,40 | 176,80 | 176,80 | -2,72% | 66,00 |
| 15.10.2026 | 177,25 | 181,75 | 171,60 | 181,75 | 0,92% | 305,00 |
| 14.10.2026 | 183,25 | 187,05 | 180,00 | 180,10 | -2,49% | 815,00 |
| 13.10.2026 | 188,55 | 189,95 | 183,20 | 184,70 | -0,81% | 581,00 |
| 12.10.2026 | 189,00 | 189,00 | 183,75 | 186,20 | -0,48% | 538,00 |
| 09.10.2026 | 180,00 | 187,80 | 180,00 | 187,10 | 6,31% | 353,00 |
| 08.10.2026 | 177,55 | 179,55 | 176,00 | 176,00 | -1,12% | 217,00 |
| 07.10.2026 | 183,90 | 183,90 | 177,20 | 178,00 | -3,13% | 434,00 |
| 06.10.2026 | 185,00 | 185,55 | 179,00 | 183,75 | -0,76% | 302,00 |
| 05.10.2026 | 182,95 | 185,15 | 180,80 | 185,15 | 1,31% | 1.433,00 |
| 02.10.2026 | 178,85 | 182,80 | 176,05 | 182,75 | 3,48% | 252,00 |
| 01.10.2026 | 177,30 | 181,10 | 175,15 | 176,60 | -1,18% | 406,00 |
| 30.09.2026 | 176,65 | 184,40 | 176,65 | 178,70 | -0,94% | 264,00 |
| 29.09.2026 | 176,60 | 181,35 | 176,40 | 180,40 | 1,26% | 566,00 |
| 28.09.2026 | 180,80 | 180,80 | 172,15 | 178,15 | 0,42% | 785,00 |
| 25.09.2026 | 179,95 | 180,05 | 177,40 | 177,40 | 0,42% | 71,00 |
| 24.09.2026 | 179,10 | 179,10 | 175,60 | 176,65 | -0,20% | 353,00 |
| 23.09.2026 | 178,60 | 181,95 | 175,35 | 177,00 | -2,02% | 335,00 |
| 22.09.2026 | 174,35 | 181,00 | 172,20 | 180,65 | 4,42% | 621,00 |
| 21.09.2026 | 169,05 | 174,30 | 168,45 | 173,00 | 1,67% | 506,00 |
| 18.09.2026 | 172,50 | 174,25 | 168,20 | 170,15 | -0,21% | 265,00 |
| 17.09.2026 | 167,55 | 172,55 | 164,60 | 170,50 | 4,99% | 539,00 |
| 16.09.2026 | 164,50 | 168,75 | 162,40 | 162,40 | -0,98% | 137,00 |
| 15.09.2026 | 162,70 | 164,85 | 160,65 | 164,00 | 0,31% | 320,00 |
| 14.09.2026 | 167,05 | 168,00 | 159,70 | 163,50 | -2,10% | 1.345,00 |
| 11.09.2026 | 169,10 | 171,50 | 167,00 | 167,00 | -0,74% | 481,00 |
| 10.09.2026 | 181,60 | 181,60 | 166,30 | 168,25 | -6,81% | 982,00 |
| 09.09.2026 | 177,60 | 182,05 | 177,60 | 180,55 | 0,31% | 652,00 |
| 08.09.2026 | 176,20 | 182,60 | 172,95 | 180,00 | 4,68% | 1.782,00 |
| 07.09.2026 | 170,20 | 172,65 | 169,50 | 171,95 | -0,55% | 639,00 |
| 04.09.2026 | 173,30 | 174,05 | 167,00 | 172,90 | 0,35% | 1.415,00 |
| 03.09.2026 | 177,90 | 182,90 | 172,20 | 172,30 | -1,94% | 1.699,00 |
| 02.09.2026 | 175,80 | 179,45 | 171,00 | 175,70 | 0,60% | 362,00 |
| 01.09.2026 | 178,15 | 181,95 | 173,70 | 174,65 | -2,84% | 662,00 |
| 31.08.2026 | 182,85 | 182,85 | 176,95 | 179,75 | -1,02% | 768,00 |
| 28.08.2026 | 187,50 | 187,50 | 181,50 | 181,60 | -2,81% | 988,00 |
| 27.08.2026 | 182,55 | 188,85 | 182,05 | 186,85 | 1,63% | 275,00 |
| 26.08.2026 | 189,95 | 189,95 | 183,05 | 183,85 | -2,13% | 537,00 |
| 25.08.2026 | 183,50 | 187,85 | 180,95 | 187,85 | 2,37% | 555,00 |
| 24.08.2026 | 184,95 | 188,25 | 181,15 | 183,50 | -1,02% | 1.472,00 |
| 21.08.2026 | 172,20 | 185,40 | 171,50 | 185,40 | 8,71% | 1.631,00 |
| 20.08.2026 | 168,40 | 170,55 | 163,25 | 170,55 | 2,10% | 661,00 |
| 19.08.2026 | 162,70 | 169,50 | 160,50 | 167,05 | 3,85% | 597,00 |
| 18.08.2026 | 167,05 | 168,50 | 160,85 | 160,85 | -3,86% | 1.221,00 |
| 17.08.2026 | 160,95 | 167,30 | 160,95 | 167,30 | 3,88% | 1.065,00 |
| 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 |