2,251€
1,12%
Echtzeit-Aktienkurs South32 Ltd.
Bid:
Ask:
Aktienkurse zur South32 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 2,26 | 2,27 | 2,20 | 2,25 | 1,12% | - |
| 04.11.2024 | 2,24 | 2,24 | 2,23 | 2,23 | 1,18% | 272,00 |
| 01.11.2024 | 2,22 | 2,22 | 2,20 | 2,20 | 1,80% | 2.000,00 |
| 31.10.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -0,23% | 2.000,00 |
| 30.10.2024 | 2,20 | 2,20 | 2,17 | 2,17 | -4,50% | 6.260,00 |
| 29.10.2024 | 2,24 | 2,27 | 2,24 | 2,27 | 1,25% | 1.000,00 |
| 28.10.2024 | 2,26 | 2,26 | 2,24 | 2,24 | 0,04% | 2.054,00 |
| 25.10.2024 | 2,25 | 2,25 | 2,24 | 2,24 | -2,69% | 2.020,00 |
| 24.10.2024 | 2,25 | 2,30 | 2,25 | 2,30 | 3,51% | 150,00 |
| 23.10.2024 | 2,23 | 2,23 | 2,22 | 2,22 | 1,05% | 2.500,00 |
| 22.10.2024 | 2,21 | 2,21 | 2,20 | 2,20 | -0,50% | 2.000,00 |
| 21.10.2024 | 2,25 | 2,25 | 2,21 | 2,21 | -2,43% | 310,00 |
| 18.10.2024 | 2,27 | 2,27 | 2,27 | 2,27 | -0,79% | - |
| 17.10.2024 | 2,30 | 2,30 | 2,28 | 2,28 | 2,19% | 2.110,00 |
| 16.10.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -0,75% | - |
| 15.10.2024 | 2,26 | 2,26 | 2,25 | 2,25 | -1,31% | 100,00 |
| 14.10.2024 | 2,28 | 2,28 | 2,25 | 2,28 | 3,92% | 3.323,00 |
| 11.10.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 1,39% | - |
| 10.10.2024 | 2,20 | 2,20 | 2,17 | 2,17 | 0,28% | 3.513,00 |
| 09.10.2024 | 2,15 | 2,16 | 2,15 | 2,16 | -1,01% | 1.400,00 |
| 08.10.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -3,02% | - |
| 07.10.2024 | 2,25 | 2,25 | 2,25 | 2,25 | -0,49% | 960,00 |
| 04.10.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -1,31% | - |
| 03.10.2024 | 2,29 | 2,29 | 2,29 | 2,29 | -0,39% | - |
| 02.10.2024 | 2,28 | 2,30 | 2,28 | 2,30 | 1,59% | 5.200,00 |
| 01.10.2024 | 2,27 | 2,27 | 2,26 | 2,26 | -0,40% | 2.000,00 |
| 30.09.2024 | 2,31 | 2,31 | 2,27 | 2,27 | 1,20% | 560,00 |
| 27.09.2024 | 2,27 | 2,27 | 2,25 | 2,25 | 4,95% | 150,00 |
| 26.09.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 1,90% | 1.000,00 |
| 25.09.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 3,45% | 2.000,00 |
| 24.09.2024 | 2,03 | 2,03 | 2,03 | 2,03 | 4,05% | - |
| 23.09.2024 | 1,93 | 1,95 | 1,93 | 1,95 | 0,93% | 230,00 |
| 20.09.2024 | 1,95 | 1,95 | 1,93 | 1,93 | -0,36% | 3.810,00 |
| 19.09.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 0,18% | 350,00 |
| 18.09.2024 | 1,92 | 1,94 | 1,92 | 1,94 | 0,34% | 75,00 |
| 17.09.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 1,95% | - |
| 16.09.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -1,41% | - |
| 13.09.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 3,17% | - |
| 12.09.2024 | 1,86 | 1,88 | 1,86 | 1,86 | 2,03% | 550,00 |
| 11.09.2024 | 1,79 | 1,82 | 1,79 | 1,82 | 1,84% | 4.964,00 |
| 10.09.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 1,13% | 300,00 |
| 09.09.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -0,73% | - |
| 06.09.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -1,65% | - |
| 05.09.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 0,78% | - |
| 04.09.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -3,49% | - |
| 03.09.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -0,64% | - |
| 02.09.2024 | 1,89 | 1,89 | 1,88 | 1,88 | -1,21% | 95,00 |
| 30.08.2024 | 1,88 | 1,90 | 1,88 | 1,90 | 1,33% | 2.689,00 |
| 29.08.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 1,30% | - |
| 28.08.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -0,75% | - |
| 27.08.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 1,75% | - |
| 26.08.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 1,27% | - |
| 23.08.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -0,17% | - |
| 22.08.2024 | 1,83 | 1,83 | 1,81 | 1,81 | 0,89% | 170,00 |
| 21.08.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -1,80% | - |
| 20.08.2024 | 1,78 | 1,83 | 1,78 | 1,83 | 2,09% | 525,00 |
| 19.08.2024 | 1,78 | 1,80 | 1,78 | 1,79 | 2,31% | 2.590,00 |
| 16.08.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,11% | 1.000,00 |
| 15.08.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,81% | 2.000,00 |
| 14.08.2024 | 1,75 | 1,77 | 1,74 | 1,74 | -1,75% | 2.068,00 |
| 13.08.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 1,49% | - |
| 12.08.2024 | 1,75 | 1,75 | 1,72 | 1,74 | -0,80% | 8.773,00 |
| 09.08.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 3,97% | - |
| 08.08.2024 | 1,70 | 1,70 | 1,69 | 1,69 | -1,29% | 3.200,00 |
| 07.08.2024 | 1,72 | 1,72 | 1,71 | 1,71 | 1,18% | 200,00 |
| 06.08.2024 | 1,71 | 1,71 | 1,69 | 1,69 | -1,17% | 250,00 |
| 05.08.2024 | 1,69 | 1,71 | 1,66 | 1,71 | -6,04% | 1.625,00 |
| 02.08.2024 | 1,81 | 1,82 | 1,81 | 1,82 | -2,67% | 150,00 |
| 01.08.2024 | 1,88 | 1,88 | 1,87 | 1,87 | 1,96% | 2.215,00 |
| 31.07.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -0,86% | - |
| 30.07.2024 | 1,82 | 1,85 | 1,82 | 1,85 | 1,04% | 2.250,00 |
| 29.07.2024 | 1,84 | 1,84 | 1,83 | 1,83 | 0,55% | 2.300,00 |
| 26.07.2024 | 1,79 | 1,82 | 1,79 | 1,82 | 5,02% | 2.000,00 |
| 25.07.2024 | 1,75 | 1,80 | 1,73 | 1,73 | -3,45% | 8.915,00 |
| 24.07.2024 | 1,79 | 1,80 | 1,79 | 1,80 | -0,22% | 100,00 |
| 23.07.2024 | 1,81 | 1,81 | 1,80 | 1,80 | -2,44% | 2.000,00 |
| 22.07.2024 | 1,82 | 1,85 | 1,80 | 1,85 | -11,72% | 2.940,00 |
| 19.07.2024 | 2,09 | 2,09 | 2,05 | 2,09 | -2,29% | 1.720,00 |
| 18.07.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -1,56% | - |
| 17.07.2024 | 2,16 | 2,17 | 2,16 | 2,17 | -0,78% | 172,00 |
| 16.07.2024 | 2,21 | 2,21 | 2,19 | 2,19 | -1,79% | 2.000,00 |
| 15.07.2024 | 2,23 | 2,23 | 2,23 | 2,23 | -0,54% | - |
| 12.07.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,54% | - |
| 11.07.2024 | 2,24 | 2,24 | 2,23 | 2,23 | -1,15% | 2.700,00 |
| 10.07.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -2,04% | - |
| 09.07.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,61% | - |
| 08.07.2024 | 2,29 | 2,29 | 2,29 | 2,29 | -3,09% | - |
| 05.07.2024 | 2,35 | 2,36 | 2,35 | 2,36 | -1,71% | 200,00 |
| 04.07.2024 | 2,38 | 2,40 | 2,38 | 2,40 | 0,54% | 2.100,00 |
| 03.07.2024 | 2,32 | 2,39 | 2,32 | 2,39 | 4,37% | 9.000,00 |
| 02.07.2024 | 2,29 | 2,29 | 2,29 | 2,29 | -0,69% | - |
| 01.07.2024 | 2,29 | 2,31 | 2,29 | 2,31 | 2,44% | 2.065,00 |
| 28.06.2024 | 2,25 | 2,25 | 2,25 | 2,25 | -2,93% | - |
| 27.06.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 1,89% | 200,00 |
| 26.06.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -0,61% | - |
| 25.06.2024 | 2,28 | 2,29 | 2,28 | 2,29 | 2,64% | 4.000,00 |
| 24.06.2024 | 2,25 | 2,25 | 2,23 | 2,23 | -1,93% | 50,00 |
| 21.06.2024 | 2,30 | 2,30 | 2,28 | 2,28 | 0,40% | 2.070,00 |
| 20.06.2024 | 2,27 | 2,27 | 2,27 | 2,27 | 0,22% | - |
| 19.06.2024 | 2,25 | 2,26 | 2,25 | 2,26 | 1,34% | 2.200,00 |