89,170€
0,15%
Echtzeit-Aktienkurs Southern Copper Corp
Bid:
Ask:
Aktienkurse zur Southern Copper Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 88,14 | 88,20 | 88,14 | 88,20 | -0,94% | 20,00 |
| 19.12.2024 | 88,98 | 89,82 | 88,98 | 89,04 | -3,93% | 178,00 |
| 18.12.2024 | 91,58 | 92,68 | 91,58 | 92,68 | 0,48% | 75,00 |
| 17.12.2024 | 92,24 | 92,24 | 92,24 | 92,24 | -1,87% | - |
| 16.12.2024 | 94,70 | 94,70 | 94,00 | 94,00 | -1,49% | 30,00 |
| 13.12.2024 | 96,64 | 96,64 | 94,92 | 95,42 | -2,23% | 182,00 |
| 12.12.2024 | 99,42 | 100,80 | 97,60 | 97,60 | -1,09% | 361,00 |
| 11.12.2024 | 96,98 | 98,68 | 96,98 | 98,68 | 0,33% | 100,00 |
| 10.12.2024 | 99,34 | 100,60 | 98,36 | 98,36 | -3,14% | 410,00 |
| 09.12.2024 | 94,38 | 101,55 | 94,38 | 101,55 | 7,23% | 1.350,00 |
| 06.12.2024 | 94,72 | 95,06 | 94,70 | 94,70 | -1,56% | 200,00 |
| 05.12.2024 | 95,62 | 96,22 | 95,62 | 96,20 | -0,19% | 114,00 |
| 04.12.2024 | 95,86 | 97,46 | 95,86 | 96,38 | -0,35% | 89,00 |
| 03.12.2024 | 94,92 | 96,72 | 94,84 | 96,72 | 1,85% | 66,00 |
| 02.12.2024 | 94,54 | 94,96 | 94,54 | 94,96 | 0,83% | 19,00 |
| 29.11.2024 | 94,18 | 94,18 | 94,18 | 94,18 | -0,99% | - |
| 28.11.2024 | 94,14 | 95,12 | 94,14 | 95,12 | 0,32% | 20,00 |
| 27.11.2024 | 93,58 | 94,90 | 93,58 | 94,82 | -2,55% | 61,00 |
| 26.11.2024 | 96,92 | 97,30 | 96,92 | 97,30 | 1,00% | 10,00 |
| 25.11.2024 | 95,02 | 96,34 | 95,02 | 96,34 | 0,27% | 367,00 |
| 22.11.2024 | 95,70 | 96,82 | 95,70 | 96,08 | -0,05% | 187,00 |
| 21.11.2024 | 97,56 | 98,36 | 94,96 | 96,13 | -2,80% | 50,00 |
| 20.11.2024 | 97,74 | 99,38 | 97,74 | 98,90 | 3,02% | 172,00 |
| 19.11.2024 | 96,00 | 96,00 | 96,00 | 96,00 | 2,48% | 25,00 |
| 18.11.2024 | 94,58 | 94,58 | 93,68 | 93,68 | -2,07% | 17,00 |
| 15.11.2024 | 94,46 | 95,66 | 94,00 | 95,66 | 0,63% | 225,00 |
| 14.11.2024 | 95,18 | 95,96 | 95,06 | 95,06 | -1,06% | 294,00 |
| 13.11.2024 | 96,08 | 96,08 | 96,08 | 96,08 | 1,22% | - |
| 12.11.2024 | 98,02 | 98,02 | 94,92 | 94,92 | -2,57% | 25,00 |
| 11.11.2024 | 99,52 | 99,52 | 97,42 | 97,42 | -7,09% | 31,00 |
| 08.11.2024 | 104,85 | 104,85 | 104,85 | 104,85 | 1,16% | - |
| 07.11.2024 | 101,55 | 103,65 | 101,55 | 103,65 | 0,83% | 265,00 |
| 06.11.2024 | 105,60 | 108,70 | 102,80 | 102,80 | -0,39% | 431,00 |
| 05.11.2024 | 101,10 | 103,20 | 101,10 | 103,20 | 1,13% | 45,00 |
| 04.11.2024 | 102,05 | 102,05 | 102,05 | 102,05 | 0,15% | 30,00 |
| 01.11.2024 | 100,50 | 101,90 | 100,50 | 101,90 | 1,19% | 46,00 |
| 31.10.2024 | 101,60 | 101,60 | 100,40 | 100,70 | -2,52% | 24,00 |
| 30.10.2024 | 105,45 | 106,00 | 103,30 | 103,30 | -3,10% | 156,00 |
| 29.10.2024 | 105,70 | 106,60 | 105,70 | 106,60 | -0,56% | 141,00 |
| 28.10.2024 | 107,25 | 107,25 | 107,20 | 107,20 | 1,76% | 59,00 |
| 25.10.2024 | 105,25 | 105,35 | 105,25 | 105,35 | 0,33% | 70,00 |
| 24.10.2024 | 105,35 | 107,00 | 105,00 | 105,00 | 0,53% | 93,00 |
| 23.10.2024 | 105,40 | 105,50 | 104,45 | 104,45 | 1,36% | 300,00 |
| 22.10.2024 | 103,05 | 103,05 | 103,05 | 103,05 | -2,92% | - |
| 21.10.2024 | 104,45 | 106,15 | 104,45 | 106,15 | 0,47% | 230,00 |
| 18.10.2024 | 102,85 | 105,65 | 102,85 | 105,65 | 0,81% | 311,00 |
| 17.10.2024 | 103,65 | 104,80 | 103,65 | 104,80 | 1,06% | 5,00 |
| 16.10.2024 | 101,95 | 103,70 | 101,95 | 103,70 | -0,91% | 1,00 |
| 15.10.2024 | 107,50 | 107,50 | 104,65 | 104,65 | -2,29% | 132,00 |
| 14.10.2024 | 107,10 | 107,10 | 107,10 | 107,10 | -1,06% | 24,00 |
| 11.10.2024 | 106,00 | 108,25 | 106,00 | 108,25 | 4,04% | 50,00 |
| 10.10.2024 | 104,05 | 104,05 | 104,05 | 104,05 | 1,12% | - |
| 09.10.2024 | 102,45 | 102,90 | 102,45 | 102,90 | 1,43% | 10,00 |
| 08.10.2024 | 106,55 | 106,55 | 101,45 | 101,45 | -5,14% | 262,00 |
| 07.10.2024 | 106,95 | 106,95 | 106,95 | 106,95 | 0,99% | - |
| 04.10.2024 | 104,15 | 105,90 | 104,15 | 105,90 | 0,19% | 52,00 |
| 03.10.2024 | 105,70 | 105,70 | 105,70 | 105,70 | -0,75% | - |
| 02.10.2024 | 105,05 | 106,50 | 105,00 | 106,50 | 0,90% | 120,00 |
| 01.10.2024 | 103,25 | 105,55 | 103,25 | 105,55 | 0,76% | 109,00 |
| 30.09.2024 | 106,50 | 106,50 | 104,75 | 104,75 | -3,50% | 150,00 |
| 27.09.2024 | 108,55 | 108,55 | 108,55 | 108,55 | 0,56% | 40,00 |
| 26.09.2024 | 100,05 | 107,95 | 100,05 | 107,95 | 7,09% | 221,00 |
| 25.09.2024 | 100,80 | 100,80 | 100,80 | 100,80 | -1,75% | - |
| 24.09.2024 | 95,92 | 102,60 | 95,92 | 102,60 | 10,92% | 771,00 |
| 23.09.2024 | 92,50 | 92,50 | 92,50 | 92,50 | -0,28% | 60,00 |
| 20.09.2024 | 93,44 | 93,44 | 92,76 | 92,76 | -2,36% | 20,00 |
| 19.09.2024 | 91,08 | 95,00 | 91,08 | 95,00 | 6,17% | 108,00 |
| 18.09.2024 | 88,84 | 89,48 | 88,84 | 89,48 | 0,49% | 5,00 |
| 17.09.2024 | 88,90 | 89,04 | 88,90 | 89,04 | -0,38% | 68,00 |
| 16.09.2024 | 89,38 | 89,38 | 89,38 | 89,38 | 0,40% | 55,00 |
| 13.09.2024 | 88,02 | 89,02 | 88,02 | 89,02 | 0,95% | 18,00 |
| 12.09.2024 | 87,30 | 88,94 | 87,30 | 88,18 | 0,59% | 190,00 |
| 11.09.2024 | 84,64 | 87,66 | 84,64 | 87,66 | 1,11% | 465,00 |
| 10.09.2024 | 85,82 | 86,70 | 85,82 | 86,70 | 0,39% | 10,00 |
| 09.09.2024 | 84,76 | 86,36 | 84,76 | 86,36 | 0,02% | 553,00 |
| 06.09.2024 | 86,56 | 87,16 | 86,34 | 86,34 | -0,32% | 64,00 |
| 05.09.2024 | 86,62 | 86,62 | 86,62 | 86,62 | -0,92% | - |
| 04.09.2024 | 86,24 | 87,42 | 86,24 | 87,42 | 0,39% | 57,00 |
| 03.09.2024 | 91,12 | 91,12 | 87,08 | 87,08 | -4,62% | 513,00 |
| 02.09.2024 | 91,58 | 91,58 | 91,30 | 91,30 | 0,62% | - |
| 30.08.2024 | 91,20 | 91,20 | 90,74 | 90,74 | -0,20% | 5,00 |
| 29.08.2024 | 90,38 | 90,92 | 90,38 | 90,92 | -1,88% | 1,00 |
| 28.08.2024 | 93,82 | 93,82 | 92,66 | 92,66 | -1,68% | 1,00 |
| 27.08.2024 | 94,04 | 95,06 | 93,70 | 94,24 | 1,25% | 199,00 |
| 26.08.2024 | 93,08 | 93,08 | 93,08 | 93,08 | 2,13% | - |
| 23.08.2024 | 91,14 | 91,14 | 91,14 | 91,14 | -0,93% | - |
| 22.08.2024 | 93,14 | 94,70 | 92,00 | 92,00 | -1,60% | 56,00 |
| 21.08.2024 | 92,56 | 93,50 | 92,56 | 93,50 | 0,54% | 200,00 |
| 20.08.2024 | 95,02 | 95,02 | 93,00 | 93,00 | -0,53% | 250,00 |
| 19.08.2024 | 93,50 | 93,50 | 93,50 | 93,50 | -2,67% | 4,00 |
| 16.08.2024 | 96,06 | 96,06 | 96,06 | 96,06 | 4,50% | - |
| 15.08.2024 | 91,92 | 91,92 | 91,92 | 91,92 | 0,81% | - |
| 14.08.2024 | 91,18 | 91,18 | 91,18 | 91,18 | -0,13% | - |
| 13.08.2024 | 91,42 | 91,42 | 91,30 | 91,30 | -0,28% | 3,00 |
| 12.08.2024 | 91,28 | 91,56 | 91,28 | 91,56 | 0,39% | 112,00 |
| 09.08.2024 | 91,20 | 91,20 | 91,20 | 91,20 | -1,38% | - |
| 08.08.2024 | 88,18 | 92,48 | 88,18 | 92,48 | 3,91% | 10,00 |
| 07.08.2024 | 91,08 | 91,66 | 89,00 | 89,00 | -2,31% | 212,00 |
| 06.08.2024 | 89,22 | 91,10 | 89,22 | 91,10 | 6,80% | 383,00 |
| 05.08.2024 | 89,82 | 89,82 | 85,28 | 85,30 | -5,83% | 1.245,00 |