83,910€
-1,07%
Echtzeit-Aktienkurs Southern Copper Corp.
Bid:
Ask:
Aktienkurse zur Southern Copper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 83,94 | 85,08 | 83,94 | 85,08 | 1,45% | 281,00 |
| 05.06.2025 | 81,74 | 83,86 | 81,74 | 83,86 | 3,58% | 301,00 |
| 04.06.2025 | 80,96 | 80,96 | 80,96 | 80,96 | 1,35% | - |
| 03.06.2025 | 80,28 | 80,28 | 79,88 | 79,88 | -1,11% | 85,00 |
| 02.06.2025 | 79,80 | 81,56 | 79,80 | 80,78 | -0,17% | 133,00 |
| 30.05.2025 | 80,92 | 80,92 | 80,92 | 80,92 | -1,15% | - |
| 29.05.2025 | 82,12 | 82,12 | 81,86 | 81,86 | -0,41% | 35,00 |
| 28.05.2025 | 81,86 | 82,20 | 81,86 | 82,20 | -0,24% | 7,00 |
| 27.05.2025 | 81,38 | 82,68 | 81,10 | 82,40 | 0,64% | 670,00 |
| 26.05.2025 | 81,28 | 81,88 | 81,28 | 81,88 | 1,09% | 168,00 |
| 23.05.2025 | 79,32 | 81,00 | 79,32 | 81,00 | 0,15% | 60,00 |
| 22.05.2025 | 80,02 | 80,92 | 80,02 | 80,88 | 1,10% | 39,00 |
| 21.05.2025 | 80,06 | 81,40 | 79,96 | 80,00 | -0,97% | 44,00 |
| 20.05.2025 | 80,68 | 80,78 | 80,42 | 80,78 | -0,20% | 366,00 |
| 19.05.2025 | 80,00 | 80,94 | 80,00 | 80,94 | -2,32% | 62,00 |
| 16.05.2025 | 81,76 | 82,86 | 81,76 | 82,86 | 0,27% | 100,00 |
| 15.05.2025 | 82,68 | 82,68 | 82,64 | 82,64 | 0,19% | 100,00 |
| 14.05.2025 | 83,10 | 83,10 | 82,48 | 82,48 | 0,27% | 250,00 |
| 13.05.2025 | 82,26 | 82,26 | 82,26 | 82,26 | 1,93% | - |
| 12.05.2025 | 80,70 | 80,70 | 80,70 | 80,70 | 2,46% | 2,00 |
| 09.05.2025 | 78,12 | 78,76 | 78,12 | 78,76 | 1,39% | 90,00 |
| 08.05.2025 | 77,68 | 77,68 | 77,68 | 77,68 | 0,10% | 30,00 |
| 07.05.2025 | 79,76 | 79,76 | 77,60 | 77,60 | -1,92% | 11,00 |
| 06.05.2025 | 78,10 | 79,12 | 78,10 | 79,12 | 0,66% | 111,00 |
| 05.05.2025 | 78,60 | 78,60 | 78,60 | 78,60 | -1,77% | - |
| 02.05.2025 | 79,02 | 80,04 | 79,02 | 80,02 | -0,99% | 550,00 |
| 30.04.2025 | 80,82 | 80,82 | 80,82 | 80,82 | -2,04% | - |
| 29.04.2025 | 82,02 | 82,50 | 82,02 | 82,50 | 0,66% | 825,00 |
| 28.04.2025 | 82,80 | 82,80 | 81,96 | 81,96 | -1,11% | 48,00 |
| 25.04.2025 | 84,42 | 84,42 | 82,88 | 82,88 | -1,61% | 12,00 |
| 24.04.2025 | 80,68 | 84,24 | 80,68 | 84,24 | 2,16% | 50,00 |
| 23.04.2025 | 80,30 | 82,46 | 80,00 | 82,46 | 7,93% | 92,00 |
| 22.04.2025 | 75,04 | 76,40 | 75,04 | 76,40 | 0,13% | 25,00 |
| 17.04.2025 | 76,30 | 76,30 | 76,30 | 76,30 | -0,18% | - |
| 16.04.2025 | 74,84 | 76,44 | 74,84 | 76,44 | -0,57% | 185,00 |
| 15.04.2025 | 76,70 | 77,60 | 76,70 | 76,88 | 1,99% | 95,00 |
| 14.04.2025 | 74,82 | 75,38 | 74,82 | 75,38 | 5,25% | 114,00 |
| 11.04.2025 | 73,20 | 73,20 | 71,62 | 71,62 | -3,14% | 7,00 |
| 10.04.2025 | 77,02 | 77,02 | 73,94 | 73,94 | 5,78% | 50,00 |
| 09.04.2025 | 66,46 | 70,86 | 66,46 | 69,90 | -6,78% | 74,00 |
| 08.04.2025 | 73,72 | 74,98 | 73,72 | 74,98 | 4,14% | 221,00 |
| 07.04.2025 | 68,02 | 72,00 | 67,42 | 72,00 | 0,36% | 325,00 |
| 04.04.2025 | 77,72 | 77,72 | 71,74 | 71,74 | -12,34% | 105,00 |
| 03.04.2025 | 81,84 | 81,84 | 81,38 | 81,84 | -5,32% | 118,00 |
| 02.04.2025 | 86,44 | 86,44 | 86,44 | 86,44 | 0,51% | - |
| 01.04.2025 | 85,94 | 86,00 | 85,94 | 86,00 | 2,14% | 75,00 |
| 31.03.2025 | 86,62 | 86,62 | 84,20 | 84,20 | -5,46% | 101,00 |
| 28.03.2025 | 90,20 | 90,20 | 89,06 | 89,06 | -0,56% | 35,00 |
| 27.03.2025 | 90,26 | 90,26 | 89,56 | 89,56 | -0,84% | 201,00 |
| 26.03.2025 | 93,82 | 93,82 | 90,32 | 90,32 | -1,66% | 120,00 |
| 25.03.2025 | 91,84 | 91,84 | 91,84 | 91,84 | -2,19% | - |
| 24.03.2025 | 92,98 | 93,90 | 92,98 | 93,90 | 4,33% | 155,00 |
| 21.03.2025 | 91,14 | 91,14 | 90,00 | 90,00 | -1,23% | 75,00 |
| 20.03.2025 | 91,12 | 91,12 | 91,12 | 91,12 | -0,07% | - |
| 19.03.2025 | 90,22 | 91,18 | 90,22 | 91,18 | 2,08% | 126,00 |
| 18.03.2025 | 88,88 | 89,32 | 88,88 | 89,32 | 0,29% | 60,00 |
| 17.03.2025 | 87,32 | 89,06 | 87,32 | 89,06 | 1,83% | 22,00 |
| 14.03.2025 | 85,22 | 87,46 | 85,22 | 87,46 | 2,36% | 8,00 |
| 13.03.2025 | 83,06 | 85,44 | 83,06 | 85,44 | 5,98% | 27,00 |
| 12.03.2025 | 81,12 | 81,12 | 80,62 | 80,62 | 0,05% | 47,00 |
| 11.03.2025 | 80,98 | 81,10 | 80,58 | 80,58 | 0,47% | 615,00 |
| 10.03.2025 | 83,26 | 83,26 | 80,20 | 80,20 | -4,02% | 41,00 |
| 07.03.2025 | 83,60 | 83,60 | 83,56 | 83,56 | -1,35% | 4,00 |
| 06.03.2025 | 83,32 | 84,70 | 82,52 | 84,70 | 2,72% | 71,00 |
| 05.03.2025 | 80,86 | 84,00 | 80,86 | 82,46 | 0,66% | 141,00 |
| 04.03.2025 | 82,34 | 82,72 | 80,92 | 81,92 | -1,51% | 34,00 |
| 03.03.2025 | 85,52 | 85,52 | 83,18 | 83,18 | -2,65% | 5,00 |
| 28.02.2025 | 86,68 | 86,68 | 85,44 | 85,44 | -4,00% | 67,00 |
| 27.02.2025 | 89,00 | 89,62 | 89,00 | 89,00 | -1,51% | 115,00 |
| 26.02.2025 | 89,96 | 91,48 | 89,96 | 90,36 | 2,22% | 102,00 |
| 25.02.2025 | 88,32 | 88,40 | 88,24 | 88,40 | -0,11% | 648,00 |
| 24.02.2025 | 88,30 | 89,30 | 88,30 | 88,50 | -1,67% | 380,00 |
| 21.02.2025 | 92,74 | 93,70 | 90,00 | 90,00 | -2,83% | 34,00 |
| 20.02.2025 | 92,62 | 92,62 | 92,62 | 92,62 | -0,84% | 1,00 |
| 19.02.2025 | 92,76 | 93,40 | 92,76 | 93,40 | 0,67% | 15,00 |
| 18.02.2025 | 93,04 | 93,30 | 92,78 | 92,78 | -1,30% | 92,00 |
| 17.02.2025 | 92,46 | 94,00 | 92,46 | 94,00 | 0,36% | 305,00 |
| 14.02.2025 | 93,24 | 93,66 | 93,24 | 93,66 | 3,97% | 10,00 |
| 13.02.2025 | 90,08 | 90,08 | 90,08 | 90,08 | 2,09% | - |
| 12.02.2025 | 88,62 | 88,62 | 88,24 | 88,24 | -5,04% | 50,00 |
| 11.02.2025 | 92,92 | 92,92 | 92,92 | 92,92 | -1,38% | - |
| 10.02.2025 | 93,42 | 94,22 | 93,42 | 94,22 | -1,20% | 283,00 |
| 07.02.2025 | 90,66 | 95,36 | 90,66 | 95,36 | 6,33% | 162,00 |
| 06.02.2025 | 89,68 | 89,68 | 89,68 | 89,68 | 0,76% | - |
| 05.02.2025 | 89,16 | 89,16 | 89,00 | 89,00 | 2,56% | 103,00 |
| 04.02.2025 | 86,78 | 86,78 | 86,78 | 86,78 | -1,74% | - |
| 03.02.2025 | 88,32 | 88,32 | 88,32 | 88,32 | -0,50% | 20,00 |
| 31.01.2025 | 88,76 | 88,76 | 88,76 | 88,76 | -0,40% | - |
| 30.01.2025 | 87,40 | 89,48 | 87,40 | 89,12 | 1,60% | 42,00 |
| 29.01.2025 | 86,48 | 87,72 | 86,48 | 87,72 | -0,39% | 23,00 |
| 28.01.2025 | 89,70 | 89,70 | 87,90 | 88,06 | -3,19% | 140,00 |
| 27.01.2025 | 90,96 | 90,96 | 90,96 | 90,96 | -2,67% | 1,00 |
| 24.01.2025 | 92,60 | 94,30 | 92,60 | 93,46 | 2,03% | 266,00 |
| 23.01.2025 | 92,12 | 92,12 | 91,60 | 91,60 | -2,62% | 50,00 |
| 22.01.2025 | 94,48 | 94,48 | 94,06 | 94,06 | -0,91% | 120,00 |
| 21.01.2025 | 93,30 | 96,00 | 93,30 | 94,92 | 0,30% | 231,00 |
| 20.01.2025 | 94,66 | 94,66 | 94,64 | 94,64 | 0,00% | 31,00 |
| 17.01.2025 | 94,32 | 95,36 | 94,32 | 94,64 | 0,11% | 90,00 |
| 16.01.2025 | 95,02 | 96,50 | 94,54 | 94,54 | 0,15% | 40,00 |
| 15.01.2025 | 92,22 | 94,40 | 92,22 | 94,40 | 2,54% | 175,00 |