Echtzeit-Aktienkurs South32 Ltd.
Bid:
Ask:
Aktienkurse zur South32 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 3,02 | 3,02 | 3,02 | 3,02 | 2,20% | - |
| 28.09.2026 | 2,93 | 2,96 | 2,93 | 2,96 | -1,47% | 2.226,00 |
| 25.09.2026 | 3,00 | 3,00 | 3,00 | 3,00 | -0,37% | - |
| 24.09.2026 | 3,01 | 3,01 | 3,01 | 3,01 | -1,92% | 840,00 |
| 23.09.2026 | 3,07 | 3,07 | 3,07 | 3,07 | 2,68% | 1,00 |
| 22.09.2026 | 2,99 | 2,99 | 2,99 | 2,99 | -0,03% | - |
| 21.09.2026 | 2,99 | 2,99 | 2,99 | 2,99 | -0,63% | 500,00 |
| 18.09.2026 | 3,01 | 3,01 | 3,01 | 3,01 | 1,69% | - |
| 17.09.2026 | 2,96 | 2,96 | 2,96 | 2,96 | -2,95% | - |
| 16.09.2026 | 3,05 | 3,05 | 3,05 | 3,05 | 5,21% | - |
| 15.09.2026 | 2,94 | 2,94 | 2,90 | 2,90 | -2,03% | 330,00 |
| 14.09.2026 | 2,96 | 2,96 | 2,96 | 2,96 | -1,76% | - |
| 11.09.2026 | 3,01 | 3,01 | 3,01 | 3,01 | -0,56% | - |
| 10.09.2026 | 3,17 | 3,17 | 3,03 | 3,03 | -6,08% | 3.400,00 |
| 09.09.2026 | 3,23 | 3,23 | 3,23 | 3,23 | 2,15% | - |
| 08.09.2026 | 3,16 | 3,16 | 3,16 | 3,16 | 1,35% | - |
| 07.09.2026 | 3,12 | 3,12 | 3,12 | 3,12 | -0,57% | - |
| 04.09.2026 | 3,13 | 3,13 | 3,13 | 3,13 | -4,69% | - |
| 03.09.2026 | 3,12 | 3,29 | 3,12 | 3,29 | 6,48% | 600,00 |
| 02.09.2026 | 3,09 | 3,09 | 3,09 | 3,09 | -2,22% | - |
| 01.09.2026 | 3,16 | 3,16 | 3,16 | 3,16 | 1,19% | - |
| 31.08.2026 | 3,10 | 3,21 | 3,10 | 3,12 | -1,83% | 1.950,00 |
| 28.08.2026 | 3,15 | 3,18 | 3,15 | 3,18 | -0,31% | 252,00 |
| 27.08.2026 | 3,14 | 3,19 | 3,14 | 3,19 | 2,84% | 100,00 |
| 26.08.2026 | 3,10 | 3,10 | 3,10 | 3,10 | 0,65% | - |
| 25.08.2026 | 3,08 | 3,08 | 3,08 | 3,08 | 0,98% | - |
| 24.08.2026 | 2,93 | 3,06 | 2,93 | 3,05 | 2,69% | 785,00 |
| 21.08.2026 | 2,97 | 2,97 | 2,97 | 2,97 | 1,71% | - |
| 20.08.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 2,46% | 2.000,00 |
| 19.08.2026 | 2,85 | 2,85 | 2,85 | 2,85 | -1,72% | - |
| 18.08.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -1,59% | - |
| 17.08.2026 | 2,95 | 2,95 | 2,95 | 2,95 | 4,10% | 100,00 |
| 14.08.2026 | 2,83 | 2,83 | 2,83 | 2,83 | -5,32% | - |
| 13.08.2026 | 2,99 | 2,99 | 2,99 | 2,99 | 0,00% | 2.000,00 |
| 12.08.2026 | 2,99 | 2,99 | 2,99 | 2,99 | 0,61% | 2.000,00 |
| 11.08.2026 | 3,08 | 3,08 | 2,94 | 2,97 | -2,24% | 7.883,00 |
| 10.08.2026 | 3,04 | 3,04 | 3,04 | 3,04 | 3,44% | - |
| 07.08.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 0,51% | - |
| 06.08.2026 | 2,88 | 2,92 | 2,88 | 2,92 | 0,65% | 930,00 |
| 05.08.2026 | 2,91 | 2,91 | 2,91 | 2,91 | 0,17% | - |
| 04.08.2026 | 2,80 | 2,90 | 2,80 | 2,90 | 6,42% | 1.000,00 |
| 03.08.2026 | 2,73 | 2,73 | 2,73 | 2,73 | 0,29% | - |
| 31.07.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -2,23% | - |
| 30.07.2026 | 2,71 | 2,78 | 2,71 | 2,78 | 2,36% | 130,00 |
| 29.07.2026 | 2,73 | 2,73 | 2,72 | 2,72 | 0,18% | 5.000,00 |
| 28.07.2026 | 2,71 | 2,71 | 2,71 | 2,71 | 0,00% | - |
| 27.07.2026 | 2,71 | 2,71 | 2,71 | 2,71 | 0,00% | 2.000,00 |
| 24.07.2026 | 2,71 | 2,71 | 2,71 | 2,71 | -3,21% | - |
| 23.07.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 3,09% | 500,00 |
| 22.07.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 4,46% | - |
| 21.07.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 7,30% | - |
| 20.07.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,96% | - |
| 17.07.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -3,54% | - |
| 16.07.2026 | 2,41 | 2,49 | 2,41 | 2,49 | -1,07% | 100,00 |
| 15.07.2026 | 2,43 | 2,52 | 2,43 | 2,52 | 1,00% | 360,00 |
| 14.07.2026 | 2,40 | 2,49 | 2,40 | 2,49 | 2,77% | 800,00 |
| 13.07.2026 | 2,36 | 2,48 | 2,36 | 2,42 | -1,10% | 2.685,00 |
| 10.07.2026 | 2,41 | 2,45 | 2,41 | 2,45 | 7,55% | 600,00 |
| 09.07.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -3,76% | - |
| 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 |