2,958€
1,51%
Echtzeit-Aktienkurs South32 Ltd.
Bid:
Ask:
Aktienkurse zur South32 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,94 | 2,94 | 2,92 | 2,92 | 0,21% | 1.800,00 |
| 28.05.2026 | 2,80 | 2,91 | 2,80 | 2,91 | -0,21% | 15,00 |
| 27.05.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 1,39% | - |
| 26.05.2026 | 2,80 | 2,88 | 2,80 | 2,88 | 6,67% | 10.870,00 |
| 25.05.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 3,17% | 2.000,00 |
| 22.05.2026 | 2,61 | 2,62 | 2,61 | 2,62 | 4,68% | 15,00 |
| 21.05.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,44% | - |
| 20.05.2026 | 2,45 | 2,49 | 2,45 | 2,49 | 2,81% | 2.000,00 |
| 19.05.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -2,38% | - |
| 18.05.2026 | 2,46 | 2,48 | 2,46 | 2,48 | -2,75% | 500,00 |
| 15.05.2026 | 2,55 | 2,55 | 2,55 | 2,55 | -4,53% | 2.000,00 |
| 14.05.2026 | 2,67 | 2,67 | 2,67 | 2,67 | -3,64% | - |
| 13.05.2026 | 2,71 | 2,77 | 2,71 | 2,77 | 5,80% | 860,00 |
| 12.05.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 11.05.2026 | 2,56 | 2,62 | 2,56 | 2,62 | 3,15% | 5.000,00 |
| 08.05.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 0,43% | 2.000,00 |
| 07.05.2026 | 2,53 | 2,53 | 2,53 | 2,53 | -1,98% | - |
| 06.05.2026 | 2,51 | 2,58 | 2,51 | 2,58 | 4,37% | 2.000,00 |
| 05.05.2026 | 2,46 | 2,47 | 2,46 | 2,47 | -2,45% | 7.434,00 |
| 04.05.2026 | 2,54 | 2,54 | 2,53 | 2,53 | 2,97% | 540,00 |
| 30.04.2026 | 2,45 | 2,46 | 2,45 | 2,46 | -4,61% | 2.000,00 |
| 29.04.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -1,53% | - |
| 28.04.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -0,04% | 2.200,00 |
| 27.04.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 0,42% | 45,00 |
| 24.04.2026 | 2,61 | 2,61 | 2,61 | 2,61 | -0,38% | - |
| 23.04.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -2,60% | - |
| 22.04.2026 | 2,69 | 2,69 | 2,69 | 2,69 | 2,67% | - |
| 21.04.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -1,84% | - |
| 20.04.2026 | 2,67 | 2,67 | 2,67 | 2,67 | -1,88% | 260,00 |
| 17.04.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -1,81% | - |
| 16.04.2026 | 2,77 | 2,77 | 2,77 | 2,77 | 0,36% | - |
| 15.04.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -0,72% | - |
| 14.04.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 1,31% | - |
| 13.04.2026 | 2,72 | 2,74 | 2,72 | 2,74 | -0,22% | 186,00 |
| 10.04.2026 | 2,75 | 2,75 | 2,75 | 2,75 | 1,48% | - |
| 09.04.2026 | 2,77 | 2,77 | 2,71 | 2,71 | -0,37% | - |
| 08.04.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 0,74% | - |
| 07.04.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 3,85% | 350,00 |
| 02.04.2026 | 2,66 | 2,66 | 2,60 | 2,60 | -2,15% | - |
| 01.04.2026 | 2,65 | 2,66 | 2,65 | 2,66 | 1,72% | 2.525,00 |
| 31.03.2026 | 2,54 | 2,61 | 2,54 | 2,61 | -1,80% | 10,00 |
| 30.03.2026 | 2,57 | 2,66 | 2,57 | 2,66 | 11,76% | 6.102,00 |
| 27.03.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -1,24% | 2.000,00 |
| 26.03.2026 | 2,41 | 2,41 | 2,41 | 2,41 | 0,00% | - |
| 25.03.2026 | 2,41 | 2,41 | 2,41 | 2,41 | 0,84% | - |
| 24.03.2026 | 2,31 | 2,39 | 2,31 | 2,39 | 4,82% | 2.000,00 |
| 23.03.2026 | 2,27 | 2,34 | 2,23 | 2,28 | -4,60% | 6.200,00 |
| 20.03.2026 | 2,39 | 2,39 | 2,39 | 2,39 | -2,05% | - |
| 19.03.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -4,31% | 2.000,00 |
| 18.03.2026 | 2,55 | 2,60 | 2,55 | 2,55 | 0,00% | 4.250,00 |
| 17.03.2026 | 2,55 | 2,55 | 2,55 | 2,55 | 1,19% | - |
| 16.03.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -5,62% | 910,00 |
| 13.03.2026 | 2,67 | 2,67 | 2,67 | 2,67 | 1,14% | 2.000,00 |
| 12.03.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -0,38% | - |
| 11.03.2026 | 2,65 | 2,65 | 2,65 | 2,65 | 2,12% | - |
| 10.03.2026 | 2,55 | 2,64 | 2,55 | 2,60 | 1,41% | 7.000,00 |
| 09.03.2026 | 2,55 | 2,56 | 2,55 | 2,56 | -3,07% | 190,00 |
| 06.03.2026 | 2,69 | 2,70 | 2,64 | 2,64 | -3,65% | 159,00 |
| 05.03.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 1,48% | 600,00 |
| 04.03.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 3,05% | - |
| 03.03.2026 | 2,75 | 2,75 | 2,60 | 2,62 | -6,76% | 12.148,00 |
| 02.03.2026 | 2,81 | 2,81 | 2,81 | 2,81 | 2,93% | - |
| 27.02.2026 | 2,73 | 2,73 | 2,73 | 2,73 | 0,00% | 1.710,00 |
| 26.02.2026 | 2,73 | 2,73 | 2,73 | 2,73 | -1,44% | - |
| 25.02.2026 | 2,70 | 2,77 | 2,70 | 2,77 | 4,53% | 4.800,00 |
| 24.02.2026 | 2,65 | 2,65 | 2,65 | 2,65 | 0,19% | 2.525,00 |
| 23.02.2026 | 2,59 | 2,65 | 2,59 | 2,65 | 0,19% | 260,00 |
| 20.02.2026 | 2,59 | 2,64 | 2,59 | 2,64 | 1,54% | 2.000,00 |
| 19.02.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -1,52% | - |
| 18.02.2026 | 2,56 | 2,64 | 2,56 | 2,64 | 1,15% | 1.823,00 |
| 17.02.2026 | 2,61 | 2,61 | 2,61 | 2,61 | 0,00% | - |
| 16.02.2026 | 2,61 | 2,61 | 2,61 | 2,61 | 0,38% | 218,00 |
| 13.02.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -2,99% | - |
| 12.02.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -4,29% | 2.700,00 |
| 11.02.2026 | 2,71 | 2,80 | 2,71 | 2,80 | 3,70% | 700,00 |
| 10.02.2026 | 2,66 | 2,70 | 2,66 | 2,70 | 0,04% | 3.000,00 |
| 09.02.2026 | 2,64 | 2,70 | 2,64 | 2,70 | 2,23% | 14.899,00 |
| 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 | -3,22% | 3.491,00 |
| 29.01.2026 | 2,77 | 2,81 | 2,70 | 2,74 | 3,64% | 4.000,00 |
| 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 |