11,072€
0,86%
Echtzeit-Aktienkurs Sandfire Resources NL
Bid:
Ask:
Aktienkurse zur Sandfire Resources NL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 10,98 | 10,98 | 10,98 | 10,98 | 0,59% | - |
| 16.04.2026 | 10,91 | 10,91 | 10,91 | 10,91 | 0,29% | - |
| 15.04.2026 | 10,88 | 10,88 | 10,88 | 10,88 | 3,09% | - |
| 14.04.2026 | 10,56 | 10,56 | 10,56 | 10,56 | 2,59% | - |
| 13.04.2026 | 10,08 | 10,29 | 10,08 | 10,29 | -2,92% | 40,00 |
| 10.04.2026 | 10,41 | 10,60 | 10,41 | 10,60 | 2,08% | 5.844,00 |
| 09.04.2026 | 10,38 | 10,38 | 10,38 | 10,38 | -4,05% | - |
| 08.04.2026 | 10,82 | 10,82 | 10,82 | 10,82 | 10,54% | - |
| 07.04.2026 | 9,79 | 9,79 | 9,79 | 9,79 | 1,98% | - |
| 02.04.2026 | 9,60 | 9,60 | 9,60 | 9,60 | -4,95% | - |
| 01.04.2026 | 9,95 | 10,10 | 9,95 | 10,10 | 6,32% | 500,00 |
| 31.03.2026 | 9,50 | 9,50 | 9,50 | 9,50 | 1,06% | - |
| 30.03.2026 | 9,40 | 9,40 | 9,40 | 9,40 | 0,00% | - |
| 27.03.2026 | 9,40 | 9,40 | 9,40 | 9,40 | -0,53% | - |
| 26.03.2026 | 9,45 | 9,45 | 9,45 | 9,45 | -3,08% | 1.000,00 |
| 25.03.2026 | 9,75 | 9,75 | 9,75 | 9,75 | 9,55% | - |
| 24.03.2026 | 8,90 | 8,90 | 8,90 | 8,90 | 2,30% | - |
| 23.03.2026 | 8,65 | 8,70 | 8,65 | 8,70 | -8,90% | 135,00 |
| 20.03.2026 | 9,55 | 9,55 | 9,55 | 9,55 | 2,14% | - |
| 19.03.2026 | 9,55 | 9,55 | 9,35 | 9,35 | -8,33% | 1.500,00 |
| 18.03.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 17.03.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 16.03.2026 | 10,00 | 10,20 | 10,00 | 10,20 | -0,97% | 10,00 |
| 13.03.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 12.03.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | - |
| 11.03.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 5,05% | - |
| 10.03.2026 | 9,90 | 9,90 | 9,90 | 9,90 | 5,32% | - |
| 09.03.2026 | 9,25 | 9,50 | 9,25 | 9,40 | -9,62% | 100,00 |
| 06.03.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -8,77% | - |
| 05.03.2026 | 11,50 | 11,50 | 11,40 | 11,40 | 0,00% | 500,00 |
| 04.03.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 03.03.2026 | 11,70 | 11,70 | 11,60 | 11,60 | -4,92% | 500,00 |
| 02.03.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 27.02.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
| 26.02.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 25.02.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 2,50% | - |
| 24.02.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | - |
| 23.02.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 5,36% | - |
| 20.02.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 19.02.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 18.02.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 17.02.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | 1.000,00 |
| 16.02.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 13.02.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -2,56% | 350,00 |
| 12.02.2026 | 11,70 | 11,90 | 11,70 | 11,70 | 0,86% | 1.733,00 |
| 11.02.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 10.02.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 09.02.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 4,55% | 150,00 |
| 06.02.2026 | 10,90 | 11,00 | 10,90 | 11,00 | -1,79% | 37,00 |
| 05.02.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -5,08% | - |
| 04.02.2026 | 11,90 | 11,90 | 11,80 | 11,80 | 0,00% | 1.500,00 |
| 03.02.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 8,26% | - |
| 02.02.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -6,03% | - |
| 30.01.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -6,45% | 1.000,00 |
| 29.01.2026 | 12,50 | 12,50 | 12,40 | 12,40 | 3,33% | 1.000,00 |
| 28.01.2026 | 11,80 | 12,00 | 11,80 | 12,00 | 3,45% | 10,00 |
| 27.01.2026 | 11,40 | 11,60 | 11,40 | 11,60 | 1,75% | 80,00 |
| 26.01.2026 | 11,20 | 11,70 | 11,20 | 11,40 | 3,64% | 6.470,00 |
| 23.01.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 22.01.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 21.01.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | - |
| 20.01.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -2,68% | - |
| 19.01.2026 | 11,10 | 11,20 | 11,10 | 11,20 | 1,82% | 170,00 |
| 16.01.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 15.01.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 14.01.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 13.01.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 12.01.2026 | 10,70 | 10,90 | 10,70 | 10,90 | 1,87% | 100,00 |
| 09.01.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 08.01.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 07.01.2026 | 10,90 | 10,90 | 10,80 | 10,80 | -0,92% | 2.800,00 |
| 06.01.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 4,81% | - |
| 05.01.2026 | 10,50 | 10,50 | 10,40 | 10,40 | 1,96% | 3.000,00 |
| 02.01.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 3,03% | - |
| 30.12.2025 | 9,90 | 9,90 | 9,90 | 9,90 | -2,94% | - |
| 29.12.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 3,03% | - |
| 23.12.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 0,51% | - |
| 22.12.2025 | 9,85 | 9,85 | 9,85 | 9,85 | 3,14% | - |
| 19.12.2025 | 9,55 | 9,55 | 9,55 | 9,55 | 0,53% | - |
| 18.12.2025 | 9,50 | 9,50 | 9,50 | 9,50 | 0,53% | - |
| 17.12.2025 | 9,45 | 9,45 | 9,45 | 9,45 | 1,07% | - |
| 16.12.2025 | 9,35 | 9,35 | 9,35 | 9,35 | -0,53% | 1.000,00 |
| 15.12.2025 | 9,45 | 9,45 | 9,40 | 9,40 | -1,57% | 387,00 |
| 12.12.2025 | 9,65 | 9,65 | 9,55 | 9,55 | 1,60% | 2.000,00 |
| 11.12.2025 | 9,40 | 9,40 | 9,40 | 9,40 | 0,00% | - |
| 10.12.2025 | 9,40 | 9,40 | 9,40 | 9,40 | 0,00% | - |
| 09.12.2025 | 9,40 | 9,40 | 9,40 | 9,40 | -2,08% | - |
| 08.12.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 1,05% | - |
| 05.12.2025 | 9,50 | 9,50 | 9,50 | 9,50 | 0,00% | - |
| 04.12.2025 | 9,50 | 9,50 | 9,50 | 9,50 | 2,70% | - |
| 03.12.2025 | 9,15 | 9,25 | 9,15 | 9,25 | 1,65% | 7.000,00 |
| 02.12.2025 | 9,10 | 9,10 | 9,10 | 9,10 | 0,00% | - |
| 01.12.2025 | 9,10 | 9,10 | 9,10 | 9,10 | 2,82% | 5,00 |
| 28.11.2025 | 8,75 | 8,85 | 8,75 | 8,85 | 1,72% | 520,00 |
| 27.11.2025 | 8,65 | 8,70 | 8,65 | 8,70 | -3,33% | 800,00 |
| 26.11.2025 | 8,75 | 9,00 | 8,75 | 9,00 | 4,65% | 2.000,00 |
| 25.11.2025 | 8,60 | 8,60 | 8,60 | 8,60 | 2,38% | - |
| 24.11.2025 | 8,40 | 8,40 | 8,40 | 8,40 | 0,60% | - |
| 21.11.2025 | 8,35 | 8,35 | 8,35 | 8,35 | -4,02% | - |
| 20.11.2025 | 8,85 | 8,85 | 8,70 | 8,70 | 2,35% | 2.000,00 |