2,642€
-0,68%
Echtzeit-Aktienkurs South32 Ltd.
Bid:
Ask:
Aktienkurse zur South32 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 2,54 | 2,64 | 2,54 | 2,64 | -0,75% | 2.000,00 |
| 05.02.2026 | 2,69 | 2,69 | 2,66 | 2,66 | -2,96% | 4.860,00 |
| 04.02.2026 | 2,81 | 2,81 | 2,74 | 2,74 | 2,24% | 13.065,00 |
| 03.02.2026 | 2,63 | 2,70 | 2,60 | 2,68 | 3,51% | 103.500,00 |
| 02.02.2026 | 2,58 | 2,61 | 2,53 | 2,59 | -2,19% | 60.910,00 |
| 30.01.2026 | 2,68 | 2,68 | 2,65 | 2,65 | 0,30% | 3.491,00 |
| 28.01.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 0,04% | - |
| 27.01.2026 | 2,62 | 2,64 | 2,58 | 2,64 | -0,04% | 8.459,00 |
| 26.01.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 0,88% | 2.000,00 |
| 23.01.2026 | 2,62 | 2,62 | 2,60 | 2,62 | 3,68% | 5.500,00 |
| 22.01.2026 | 2,50 | 2,52 | 2,50 | 2,52 | 4,30% | 1.129,00 |
| 21.01.2026 | 2,37 | 2,42 | 2,37 | 2,42 | -0,37% | 2.000,00 |
| 20.01.2026 | 2,40 | 2,43 | 2,36 | 2,43 | 1,21% | 5.787,00 |
| 19.01.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 1,69% | - |
| 16.01.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | - |
| 15.01.2026 | 2,41 | 2,41 | 2,40 | 2,40 | 4,35% | 1.550,00 |
| 14.01.2026 | 2,29 | 2,30 | 2,29 | 2,30 | 0,48% | 2.000,00 |
| 13.01.2026 | 2,30 | 2,30 | 2,29 | 2,29 | -0,48% | 2.707,00 |
| 12.01.2026 | 2,20 | 2,30 | 2,20 | 2,30 | 4,31% | 800,00 |
| 09.01.2026 | 2,17 | 2,21 | 2,17 | 2,21 | 1,61% | 210,00 |
| 08.01.2026 | 2,20 | 2,20 | 2,17 | 2,17 | -3,47% | 1.000,00 |
| 07.01.2026 | 2,17 | 2,25 | 2,17 | 2,25 | 6,04% | 7.695,00 |
| 06.01.2026 | 2,20 | 2,20 | 2,12 | 2,12 | -0,24% | - |
| 05.01.2026 | 2,04 | 2,13 | 2,04 | 2,13 | 3,06% | 1.500,00 |
| 02.01.2026 | 1,97 | 2,08 | 1,97 | 2,06 | 5,31% | 10.634,00 |
| 30.12.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -2,59% | - |
| 29.12.2025 | 2,01 | 2,01 | 2,01 | 2,01 | 4,25% | 175,00 |
| 23.12.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,68% | - |
| 22.12.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -0,73% | - |
| 19.12.2025 | 1,95 | 1,95 | 1,93 | 1,93 | 3,38% | 8.777,00 |
| 18.12.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -5,47% | - |
| 17.12.2025 | 1,90 | 1,97 | 1,90 | 1,97 | 4,11% | 1.111,00 |
| 16.12.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -3,41% | - |
| 15.12.2025 | 1,93 | 1,96 | 1,93 | 1,96 | -0,86% | 500,00 |
| 12.12.2025 | 1,96 | 2,04 | 1,96 | 1,98 | 2,33% | 1.695,00 |
| 11.12.2025 | 1,90 | 1,96 | 1,90 | 1,94 | 0,78% | 4.132,00 |
| 10.12.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 1,05% | - |
| 09.12.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -1,04% | - |
| 08.12.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -1,03% | - |
| 05.12.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -2,41% | 72,00 |
| 04.12.2025 | 1,94 | 1,99 | 1,94 | 1,99 | 2,42% | 758,00 |
| 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% | - |