1,924€
-0,88%
Echtzeit-Aktienkurs South32 Ltd.
Bid:
Ask:
Aktienkurse zur South32 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 1,87 | 1,94 | 1,87 | 1,94 | 4,30% | 10.232,00 |
| 02.12.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 2,14% | 1.000,00 |
| 01.12.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -0,44% | - |
| 28.11.2025 | 1,81 | 1,83 | 1,79 | 1,83 | 0,60% | 2.900,00 |
| 27.11.2025 | 1,78 | 1,82 | 1,78 | 1,82 | 2,48% | 1.950,00 |
| 26.11.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,40% | 2.000,00 |
| 25.11.2025 | 1,72 | 1,77 | 1,72 | 1,77 | -0,79% | 431,00 |
| 24.11.2025 | 1,72 | 1,78 | 1,72 | 1,78 | 5,95% | 2.630,00 |
| 21.11.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -4,81% | 1.900,00 |
| 20.11.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 3,33% | - |
| 19.11.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 1,60% | - |
| 18.11.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -3,33% | - |
| 17.11.2025 | 1,75 | 1,75 | 1,74 | 1,74 | -0,51% | 8.770,00 |
| 14.11.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -3,37% | - |
| 13.11.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,61% | - |
| 12.11.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 1,41% | 294,00 |
| 11.11.2025 | 1,76 | 1,78 | 1,76 | 1,78 | 0,17% | 300,00 |
| 10.11.2025 | 1,76 | 1,77 | 1,76 | 1,77 | 5,35% | 130,00 |
| 07.11.2025 | 1,69 | 1,70 | 1,68 | 1,68 | -1,06% | 2.677,00 |
| 06.11.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 2,60% | - |
| 05.11.2025 | 1,67 | 1,67 | 1,66 | 1,66 | -2,53% | 2.912,00 |
| 04.11.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -6,08% | - |
| 03.11.2025 | 1,76 | 1,81 | 1,76 | 1,81 | 1,12% | 10.000,00 |
| 31.10.2025 | 1,76 | 1,79 | 1,76 | 1,79 | 0,56% | 125,00 |
| 30.10.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | 2.000,00 |
| 29.10.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 1,60% | - |
| 28.10.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -2,12% | 170,00 |
| 27.10.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 1,13% | - |
| 24.10.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 1,96% | - |
| 23.10.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,58% | - |
| 22.10.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -2,82% | - |
| 21.10.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 4,72% | - |
| 20.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -2,53% | - |
| 17.10.2025 | 1,74 | 1,74 | 1,72 | 1,74 | 0,40% | 9.117,00 |
| 16.10.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,87% | - |
| 15.10.2025 | 1,76 | 1,77 | 1,76 | 1,77 | 1,49% | 4.000,00 |
| 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% | - |