1,799€
3,38%
Echtzeit-Aktienkurs South32 Ltd.
Bid:
Ask:
Aktienkurse zur South32 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 1,73 | 1,74 | 1,73 | 1,74 | 0,69% | 819,00 |
| 13.10.2025 | 1,68 | 1,73 | 1,68 | 1,73 | -1,93% | 810,00 |
| 10.10.2025 | 1,74 | 1,76 | 1,74 | 1,76 | -2,65% | 750,00 |
| 09.10.2025 | 1,76 | 1,82 | 1,76 | 1,81 | 7,67% | 12.700,00 |
| 08.10.2025 | 1,66 | 1,68 | 1,66 | 1,68 | -0,94% | 500,00 |
| 07.10.2025 | 1,61 | 1,70 | 1,61 | 1,70 | 4,05% | 1.000,00 |
| 06.10.2025 | 1,55 | 1,63 | 1,55 | 1,63 | 1,12% | 9.033,00 |
| 03.10.2025 | 1,54 | 1,62 | 1,54 | 1,61 | 5,84% | 2.900,00 |
| 02.10.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,13% | - |
| 01.10.2025 | 1,51 | 1,53 | 1,51 | 1,53 | 0,39% | 35,00 |
| 30.09.2025 | 1,49 | 1,52 | 1,49 | 1,52 | 0,26% | 15.000,00 |
| 29.09.2025 | 1,53 | 1,53 | 1,52 | 1,52 | 4,34% | 998,00 |
| 26.09.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -0,48% | - |
| 25.09.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -0,82% | - |
| 24.09.2025 | 1,41 | 1,47 | 1,41 | 1,47 | -0,34% | 1.200,00 |
| 23.09.2025 | 1,42 | 1,48 | 1,42 | 1,48 | 1,86% | 575,00 |
| 22.09.2025 | 1,43 | 1,45 | 1,43 | 1,45 | 1,40% | 150,00 |
| 19.09.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,21% | 50,00 |
| 18.09.2025 | 1,42 | 1,43 | 1,42 | 1,43 | -1,04% | 2.600,00 |
| 17.09.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | - |
| 16.09.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -0,07% | - |
| 15.09.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,21% | 384,00 |
| 12.09.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -0,68% | - |
| 10.09.2025 | 1,40 | 1,46 | 1,40 | 1,46 | -2,52% | 5.000,00 |
| 09.09.2025 | 1,46 | 1,50 | 1,43 | 1,50 | 1,89% | - |
| 05.09.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 04.09.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 1,94% | - |
| 03.09.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -1,97% | - |
| 02.09.2025 | 1,55 | 1,55 | 1,47 | 1,47 | -2,26% | 186,00 |
| 01.09.2025 | 1,52 | 1,52 | 1,51 | 1,51 | -1,57% | 5.200,00 |
| 29.08.2025 | 1,48 | 1,55 | 1,48 | 1,53 | 0,36% | 1.345,00 |
| 28.08.2025 | 1,48 | 1,54 | 1,48 | 1,52 | -3,45% | 5.900,00 |
| 27.08.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,19% | - |
| 26.08.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -2,78% | - |
| 25.08.2025 | 1,58 | 1,62 | 1,58 | 1,62 | 2,53% | 8.750,00 |
| 22.08.2025 | 1,56 | 1,58 | 1,56 | 1,58 | 0,13% | 700,00 |
| 21.08.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,75% | - |
| 20.08.2025 | 1,59 | 1,62 | 1,58 | 1,59 | -1,43% | 2.393,00 |
| 19.08.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,43% | - |
| 18.08.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,80% | 1.500,00 |
| 15.08.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,74% | - |
| 14.08.2025 | 1,64 | 1,64 | 1,62 | 1,62 | -4,65% | 1.357,00 |
| 13.08.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 1,61% | 400,00 |
| 12.08.2025 | 1,68 | 1,70 | 1,67 | 1,67 | -2,96% | 8.500,00 |
| 11.08.2025 | 1,67 | 1,72 | 1,67 | 1,72 | 3,05% | 3.000,00 |
| 08.08.2025 | 1,67 | 1,69 | 1,67 | 1,67 | 2,64% | 3.121,00 |
| 07.08.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,43% | 205,00 |
| 06.08.2025 | 1,64 | 1,67 | 1,62 | 1,62 | -1,28% | 4.410,00 |
| 05.08.2025 | 1,63 | 1,64 | 1,63 | 1,64 | 1,36% | 263,00 |
| 04.08.2025 | 1,63 | 1,63 | 1,62 | 1,62 | -0,67% | 1.001,00 |
| 01.08.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 1,11% | - |
| 31.07.2025 | 1,65 | 1,65 | 1,62 | 1,62 | -4,83% | 770,00 |
| 30.07.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 1,43% | - |
| 29.07.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -1,53% | - |
| 28.07.2025 | 1,69 | 1,70 | 1,69 | 1,70 | 0,65% | 1.300,00 |
| 25.07.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -2,88% | - |
| 24.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -0,11% | - |
| 23.07.2025 | 1,70 | 1,74 | 1,70 | 1,74 | 4,25% | 1.160,00 |
| 22.07.2025 | 1,68 | 1,68 | 1,67 | 1,67 | 0,00% | 200,00 |
| 21.07.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 2,02% | - |
| 18.07.2025 | 1,60 | 1,64 | 1,60 | 1,64 | 2,25% | 1.000,00 |
| 17.07.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,44% | - |
| 16.07.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -2,19% | - |
| 15.07.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -3,13% | - |
| 14.07.2025 | 1,65 | 1,70 | 1,65 | 1,70 | -2,19% | 1.000,00 |
| 11.07.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 3,40% | - |
| 10.07.2025 | 1,69 | 1,69 | 1,68 | 1,68 | -0,24% | 3.000,00 |
| 09.07.2025 | 1,67 | 1,68 | 1,67 | 1,68 | 0,63% | 500,00 |
| 08.07.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -1,74% | 220,00 |
| 07.07.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,62% | 201,00 |
| 04.07.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -2,59% | - |
| 03.07.2025 | 1,75 | 1,77 | 1,75 | 1,77 | -0,50% | 745,00 |
| 02.07.2025 | 1,73 | 1,78 | 1,73 | 1,78 | 7,41% | 1.200,00 |
| 01.07.2025 | 1,64 | 1,66 | 1,64 | 1,66 | 2,79% | 200,00 |
| 30.06.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,82% | 140,00 |
| 27.06.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 2,75% | - |
| 26.06.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,87% | - |
| 25.06.2025 | 1,58 | 1,62 | 1,58 | 1,62 | -0,12% | 7.000,00 |
| 24.06.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 2,80% | - |
| 23.06.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -2,24% | - |
| 20.06.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,74% | - |
| 19.06.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -4,65% | 375,00 |
| 18.06.2025 | 1,66 | 1,70 | 1,66 | 1,70 | 1,74% | 160,00 |
| 17.06.2025 | 1,69 | 1,69 | 1,67 | 1,67 | 0,06% | 150,00 |
| 16.06.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 3,28% | - |
| 13.06.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -4,99% | 1.000,00 |
| 12.06.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,85% | - |
| 11.06.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,81% | - |
| 10.06.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,26% | - |
| 09.06.2025 | 1,71 | 1,74 | 1,71 | 1,74 | 2,47% | 3.500,00 |
| 06.06.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | 2.000,00 |
| 05.06.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,12% | 360,00 |
| 04.06.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 3,09% | - |
| 03.06.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -2,48% | - |
| 02.06.2025 | 1,64 | 1,69 | 1,64 | 1,69 | -0,41% | 2.600,00 |
| 30.05.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,05% | - |
| 29.05.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | - |
| 28.05.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,47% | - |
| 27.05.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,35% | - |
| 26.05.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 2,43% | - |