2,367€
-0,02%
Echtzeit-Aktienkurs South32 Ltd.
Bid:
Ask:
Aktienkurse zur South32 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 2,31 | 2,40 | 2,28 | 2,36 | -0,49% | - |
| 08.07.2026 | 2,37 | 2,37 | 2,37 | 2,37 | -1,78% | - |
| 07.07.2026 | 2,41 | 2,41 | 2,41 | 2,41 | -2,86% | - |
| 06.07.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -0,28% | 100,00 |
| 03.07.2026 | 2,47 | 2,49 | 2,47 | 2,49 | -0,12% | 500,00 |
| 02.07.2026 | 2,51 | 2,51 | 2,49 | 2,49 | -1,85% | 100,00 |
| 01.07.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 5,66% | - |
| 30.06.2026 | 2,31 | 2,40 | 2,31 | 2,40 | -2,28% | 1.300,00 |
| 29.06.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 5,49% | 50,00 |
| 26.06.2026 | 2,33 | 2,33 | 2,33 | 2,33 | 0,00% | - |
| 25.06.2026 | 2,33 | 2,33 | 2,33 | 2,33 | -3,72% | - |
| 24.06.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -1,63% | - |
| 23.06.2026 | 2,50 | 2,50 | 2,46 | 2,46 | -2,57% | 2.285,00 |
| 22.06.2026 | 2,47 | 2,53 | 2,47 | 2,53 | 0,00% | 3.223,00 |
| 19.06.2026 | 2,48 | 2,53 | 2,48 | 2,53 | -0,47% | 242,00 |
| 18.06.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -0,90% | - |
| 17.06.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -0,39% | - |
| 16.06.2026 | 2,57 | 2,57 | 2,57 | 2,57 | -5,24% | - |
| 15.06.2026 | 2,70 | 2,71 | 2,70 | 2,71 | 0,44% | 400,00 |
| 12.06.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 1,93% | - |
| 11.06.2026 | 2,60 | 2,65 | 2,60 | 2,65 | -0,23% | 40,00 |
| 10.06.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -3,38% | - |
| 09.06.2026 | 2,70 | 2,75 | 2,70 | 2,75 | -0,94% | 244,00 |
| 08.06.2026 | 2,76 | 2,77 | 2,76 | 2,77 | -3,01% | 290,00 |
| 05.06.2026 | 2,81 | 2,86 | 2,81 | 2,86 | -2,05% | 2.000,00 |
| 04.06.2026 | 2,86 | 2,92 | 2,86 | 2,92 | -3,73% | 2.740,00 |
| 03.06.2026 | 2,98 | 3,03 | 2,98 | 3,03 | 2,71% | 21.000,00 |
| 02.06.2026 | 2,94 | 2,95 | 2,94 | 2,95 | 1,79% | 3.459,00 |
| 01.06.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -0,65% | 833,00 |
| 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% | - |