1,657€
3,51%
Echtzeit-Aktienkurs South32 Ltd.
Bid:
Ask:
Aktienkurse zur South32 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.05.2025 | 1,70 | 1,72 | 1,69 | 1,69 | -6,10% | 530,00 |
| 22.05.2025 | 1,74 | 1,79 | 1,73 | 1,79 | 3,01% | 775,00 |
| 21.05.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 1,28% | - |
| 20.05.2025 | 1,73 | 1,73 | 1,72 | 1,72 | 3,30% | 200,00 |
| 19.05.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 16.05.2025 | 1,68 | 1,68 | 1,67 | 1,67 | -1,13% | 70,00 |
| 15.05.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -1,29% | 590,00 |
| 14.05.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,35% | - |
| 13.05.2025 | 1,70 | 1,74 | 1,70 | 1,70 | 3,82% | 10.100,00 |
| 12.05.2025 | 1,63 | 1,64 | 1,63 | 1,64 | 4,23% | 4.760,00 |
| 09.05.2025 | 1,58 | 1,58 | 1,57 | 1,57 | -1,19% | 900,00 |
| 08.05.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,24% | - |
| 07.05.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | - |
| 06.05.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 1,01% | 2.000,00 |
| 05.05.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,19% | - |
| 02.05.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 3,86% | - |
| 30.04.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,80% | - |
| 29.04.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 3,05% | - |
| 28.04.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -0,40% | - |
| 25.04.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,66% | 1.500,00 |
| 24.04.2025 | 1,50 | 1,53 | 1,50 | 1,53 | 2,62% | 880,00 |
| 23.04.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,00% | - |
| 22.04.2025 | 1,47 | 1,50 | 1,47 | 1,50 | 0,94% | 10.360,00 |
| 17.04.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,80% | - |
| 16.04.2025 | 1,46 | 1,50 | 1,46 | 1,50 | -2,60% | 2.000,00 |
| 15.04.2025 | 1,55 | 1,55 | 1,54 | 1,54 | -2,50% | 760,00 |
| 14.04.2025 | 1,54 | 1,58 | 1,53 | 1,58 | 9,69% | 2.153,00 |
| 11.04.2025 | 1,48 | 1,48 | 1,44 | 1,44 | -8,75% | - |
| 10.04.2025 | 1,52 | 1,58 | 1,52 | 1,58 | 12,71% | 1.950,00 |
| 09.04.2025 | 1,41 | 1,41 | 1,40 | 1,40 | -5,41% | 2.220,00 |
| 08.04.2025 | 1,43 | 1,48 | 1,43 | 1,48 | 2,78% | 50,00 |
| 07.04.2025 | 1,44 | 1,44 | 1,36 | 1,44 | -10,39% | 206.040,00 |
| 04.04.2025 | 1,57 | 1,61 | 1,50 | 1,61 | -7,11% | 3.139,00 |
| 03.04.2025 | 1,69 | 1,73 | 1,68 | 1,73 | -4,00% | 193,00 |
| 02.04.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -4,00% | - |
| 01.04.2025 | 1,84 | 1,88 | 1,84 | 1,88 | 1,51% | 200,00 |
| 31.03.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -5,33% | - |
| 28.03.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -3,79% | 2.380,00 |
| 27.03.2025 | 2,03 | 2,03 | 2,00 | 2,03 | -0,25% | 6.544,00 |
| 26.03.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,54% | - |
| 25.03.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 0,95% | - |
| 24.03.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -1,23% | 2.000,00 |
| 21.03.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -3,06% | - |
| 20.03.2025 | 2,08 | 2,09 | 2,08 | 2,09 | 2,80% | 250,00 |
| 19.03.2025 | 2,08 | 2,08 | 2,04 | 2,04 | -3,00% | 8.000,00 |
| 18.03.2025 | 2,13 | 2,13 | 2,10 | 2,10 | -0,47% | 2.001,00 |
| 17.03.2025 | 2,07 | 2,11 | 2,07 | 2,11 | 2,98% | 500,00 |
| 14.03.2025 | 2,03 | 2,05 | 2,03 | 2,05 | 1,14% | 10.800,00 |
| 13.03.2025 | 2,02 | 2,03 | 2,02 | 2,03 | -0,83% | 23,00 |
| 12.03.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -0,44% | - |
| 11.03.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -1,54% | - |
| 10.03.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,72% | - |
| 07.03.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -0,77% | - |
| 06.03.2025 | 2,10 | 2,10 | 2,09 | 2,09 | 1,86% | 3.118,00 |
| 05.03.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -2,20% | - |
| 04.03.2025 | 2,09 | 2,09 | 2,09 | 2,09 | -2,20% | - |
| 03.03.2025 | 2,12 | 2,14 | 2,12 | 2,14 | 2,39% | 250,00 |
| 28.02.2025 | 2,09 | 2,09 | 2,09 | 2,09 | -2,38% | - |
| 27.02.2025 | 2,17 | 2,17 | 2,14 | 2,14 | -0,65% | 520,00 |
| 26.02.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -1,60% | - |
| 25.02.2025 | 2,19 | 2,19 | 2,19 | 2,19 | -0,45% | - |
| 24.02.2025 | 2,21 | 2,21 | 2,20 | 2,20 | -1,83% | 2.000,00 |
| 21.02.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -2,01% | 100,00 |
| 20.02.2025 | 2,22 | 2,29 | 2,22 | 2,29 | 3,91% | 2.555,00 |
| 19.02.2025 | 2,21 | 2,21 | 2,20 | 2,20 | 0,05% | 178,00 |
| 18.02.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -0,54% | 2.000,00 |
| 17.02.2025 | 2,22 | 2,22 | 2,20 | 2,21 | 1,33% | 8.550,00 |
| 14.02.2025 | 2,17 | 2,20 | 2,17 | 2,18 | 2,39% | 2.910,00 |
| 13.02.2025 | 2,11 | 2,13 | 2,11 | 2,13 | 3,39% | - |
| 12.02.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,10% | - |
| 11.02.2025 | 2,07 | 2,07 | 2,06 | 2,06 | -0,58% | 2.200,00 |
| 10.02.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -1,61% | 1.300,00 |
| 07.02.2025 | 2,10 | 2,14 | 2,10 | 2,11 | 1,64% | 2.100,00 |
| 06.02.2025 | 2,07 | 2,07 | 2,07 | 2,07 | 0,63% | - |
| 05.02.2025 | 2,05 | 2,06 | 2,05 | 2,06 | 2,34% | 300,00 |