112,425€
-3,08%
Echtzeit-Aktienkurs Southern Copper Corp.
Bid:
Ask:
Aktienkurse zur Southern Copper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 112,90 | 113,20 | 110,15 | 111,10 | -4,22% | 316,00 |
| 13.11.2025 | 118,70 | 118,70 | 116,00 | 116,00 | -1,99% | 134,00 |
| 12.11.2025 | 118,35 | 118,35 | 118,35 | 118,35 | -1,66% | - |
| 11.11.2025 | 120,80 | 121,20 | 119,05 | 120,35 | 0,29% | 101,00 |
| 10.11.2025 | 120,10 | 120,50 | 120,00 | 120,00 | 2,04% | 100,00 |
| 07.11.2025 | 118,65 | 118,65 | 117,60 | 117,60 | -0,63% | 14,00 |
| 06.11.2025 | 118,35 | 118,35 | 118,35 | 118,35 | 1,24% | - |
| 05.11.2025 | 113,70 | 116,90 | 113,40 | 116,90 | 1,17% | 103,00 |
| 04.11.2025 | 117,55 | 117,55 | 114,80 | 115,55 | -1,66% | 314,00 |
| 03.11.2025 | 120,50 | 121,70 | 117,50 | 117,50 | -2,97% | 266,00 |
| 31.10.2025 | 121,10 | 121,10 | 121,10 | 121,10 | 0,04% | - |
| 30.10.2025 | 121,40 | 122,45 | 120,05 | 121,05 | -1,43% | 369,00 |
| 29.10.2025 | 120,15 | 123,45 | 120,15 | 122,80 | 3,24% | 383,00 |
| 28.10.2025 | 112,40 | 118,95 | 112,40 | 118,95 | 4,94% | 6,00 |
| 27.10.2025 | 112,05 | 114,25 | 112,05 | 113,35 | 1,48% | 432,00 |
| 24.10.2025 | 110,60 | 111,70 | 110,60 | 111,70 | -0,36% | 10,00 |
| 23.10.2025 | 108,80 | 112,15 | 108,80 | 112,10 | 1,63% | 495,00 |
| 22.10.2025 | 110,05 | 110,45 | 110,05 | 110,30 | -1,03% | 140,00 |
| 21.10.2025 | 115,70 | 115,70 | 111,45 | 111,45 | -2,92% | 112,00 |
| 20.10.2025 | 113,10 | 114,80 | 113,10 | 114,80 | 1,73% | 110,00 |
| 17.10.2025 | 113,05 | 113,05 | 110,40 | 112,85 | -1,40% | 222,00 |
| 16.10.2025 | 113,90 | 114,45 | 113,90 | 114,45 | -0,17% | 122,00 |
| 15.10.2025 | 113,45 | 115,55 | 113,45 | 114,65 | 1,01% | 542,00 |
| 14.10.2025 | 111,10 | 113,50 | 111,10 | 113,50 | -1,22% | 541,00 |
| 13.10.2025 | 110,60 | 114,90 | 110,60 | 114,90 | 2,13% | 441,00 |
| 10.10.2025 | 112,65 | 113,15 | 112,50 | 112,50 | -0,57% | 70,00 |
| 09.10.2025 | 115,70 | 117,80 | 112,40 | 113,15 | -2,12% | 306,00 |
| 08.10.2025 | 110,65 | 115,60 | 110,65 | 115,60 | 3,21% | 6.354,00 |
| 07.10.2025 | 112,30 | 113,40 | 112,00 | 112,00 | -0,88% | 60,00 |
| 06.10.2025 | 110,05 | 113,00 | 109,95 | 113,00 | 3,76% | 184,00 |
| 03.10.2025 | 106,80 | 108,90 | 106,80 | 108,90 | 2,88% | 33,00 |
| 02.10.2025 | 105,15 | 106,10 | 104,15 | 105,85 | 1,49% | 824,00 |
| 01.10.2025 | 103,05 | 105,00 | 103,05 | 104,30 | 1,07% | 4.843,00 |
| 30.09.2025 | 102,80 | 103,55 | 102,80 | 103,20 | -0,67% | 225,00 |
| 29.09.2025 | 103,05 | 104,25 | 103,05 | 103,90 | 3,08% | 450,00 |
| 26.09.2025 | 100,45 | 101,50 | 100,45 | 100,80 | -0,93% | 61,00 |
| 25.09.2025 | 102,35 | 102,35 | 101,75 | 101,75 | -0,39% | 124,00 |
| 24.09.2025 | 93,04 | 103,00 | 93,04 | 102,15 | 7,78% | 188,00 |
| 23.09.2025 | 93,86 | 94,78 | 93,86 | 94,78 | 1,72% | 18,00 |
| 22.09.2025 | 94,04 | 94,04 | 93,18 | 93,18 | 0,56% | 46,00 |
| 19.09.2025 | 90,60 | 92,66 | 90,60 | 92,66 | 0,85% | 96,00 |
| 18.09.2025 | 90,66 | 91,88 | 90,66 | 91,88 | 0,42% | 29,00 |
| 17.09.2025 | 90,94 | 91,50 | 90,94 | 91,50 | -1,46% | 103,00 |
| 16.09.2025 | 93,02 | 93,02 | 92,86 | 92,86 | 2,99% | 20,00 |
| 15.09.2025 | 90,26 | 90,26 | 90,16 | 90,16 | 0,13% | 6,00 |
| 12.09.2025 | 89,48 | 90,04 | 89,24 | 90,04 | 3,59% | 64,00 |
| 11.09.2025 | 86,92 | 86,92 | 86,92 | 86,92 | 0,16% | - |
| 10.09.2025 | 85,22 | 86,78 | 84,86 | 86,78 | -2,73% | 150,00 |
| 09.09.2025 | 87,84 | 89,22 | 87,84 | 89,22 | 2,15% | 115,00 |
| 08.09.2025 | 87,22 | 87,34 | 87,22 | 87,34 | -0,32% | 7,00 |
| 05.09.2025 | 86,96 | 87,62 | 86,00 | 87,62 | 1,37% | 202,00 |
| 04.09.2025 | 86,26 | 86,44 | 86,26 | 86,44 | -0,92% | 138,00 |
| 03.09.2025 | 83,24 | 87,24 | 83,24 | 87,24 | 6,31% | 138,00 |
| 02.09.2025 | 82,06 | 82,06 | 82,06 | 82,06 | 0,71% | - |
| 01.09.2025 | 81,48 | 81,48 | 81,48 | 81,48 | -1,04% | - |
| 29.08.2025 | 82,34 | 82,34 | 82,34 | 82,34 | 0,32% | - |
| 28.08.2025 | 82,08 | 82,08 | 82,08 | 82,08 | -1,98% | - |
| 27.08.2025 | 83,74 | 83,74 | 83,74 | 83,74 | 0,67% | - |
| 26.08.2025 | 82,94 | 83,18 | 82,94 | 83,18 | 0,34% | 19,00 |
| 25.08.2025 | 82,92 | 82,92 | 82,90 | 82,90 | 3,01% | 890,00 |
| 22.08.2025 | 80,48 | 80,48 | 80,48 | 80,48 | 0,10% | - |
| 21.08.2025 | 80,12 | 80,88 | 80,12 | 80,40 | 0,15% | 116,00 |
| 20.08.2025 | 80,34 | 81,30 | 80,28 | 80,28 | -2,64% | 75,00 |
| 19.08.2025 | 81,64 | 82,46 | 81,54 | 82,46 | 0,88% | 261,00 |
| 18.08.2025 | 81,74 | 81,74 | 81,74 | 81,74 | -1,21% | - |
| 15.08.2025 | 82,90 | 82,90 | 82,40 | 82,74 | -0,43% | 64,00 |
| 14.08.2025 | 84,70 | 85,52 | 83,10 | 83,10 | -1,12% | 320,00 |
| 13.08.2025 | 84,36 | 84,42 | 84,04 | 84,04 | -0,12% | 128,00 |
| 12.08.2025 | 82,74 | 84,58 | 82,74 | 84,14 | -1,82% | 96,00 |
| 11.08.2025 | 85,50 | 85,90 | 85,50 | 85,70 | 2,73% | 55,00 |
| 08.08.2025 | 83,44 | 83,44 | 83,42 | 83,42 | -0,38% | 111,00 |
| 07.08.2025 | 81,28 | 83,92 | 81,28 | 83,74 | 2,37% | 65,00 |
| 06.08.2025 | 81,54 | 81,80 | 81,54 | 81,80 | 1,92% | 20,00 |
| 05.08.2025 | 80,26 | 80,26 | 80,26 | 80,26 | 1,42% | - |
| 04.08.2025 | 79,14 | 79,14 | 79,14 | 79,14 | -2,15% | - |
| 01.08.2025 | 82,12 | 82,12 | 80,88 | 80,88 | -1,80% | 1,00 |
| 31.07.2025 | 79,08 | 82,36 | 78,56 | 82,36 | 4,65% | 1.384,00 |
| 30.07.2025 | 83,38 | 83,38 | 78,40 | 78,70 | -5,66% | 78,00 |
| 29.07.2025 | 83,66 | 84,26 | 83,42 | 83,42 | -2,25% | 53,00 |
| 28.07.2025 | 83,76 | 85,34 | 83,76 | 85,34 | 2,33% | 284,00 |
| 25.07.2025 | 84,42 | 84,42 | 83,40 | 83,40 | -1,79% | 37,00 |
| 24.07.2025 | 85,50 | 85,50 | 84,56 | 84,92 | -0,14% | 70,00 |
| 23.07.2025 | 84,28 | 85,04 | 84,26 | 85,04 | 0,64% | 212,00 |
| 22.07.2025 | 83,56 | 84,50 | 83,56 | 84,50 | -0,71% | 27,00 |
| 21.07.2025 | 82,54 | 85,10 | 82,54 | 85,10 | 2,63% | 734,00 |
| 18.07.2025 | 83,36 | 83,90 | 82,84 | 82,92 | -1,54% | 231,00 |
| 17.07.2025 | 82,82 | 84,22 | 82,82 | 84,22 | 1,62% | 19,00 |
| 16.07.2025 | 83,46 | 84,82 | 82,88 | 82,88 | -2,13% | 83,00 |
| 15.07.2025 | 84,68 | 84,68 | 84,68 | 84,68 | -1,90% | - |
| 14.07.2025 | 87,08 | 87,08 | 86,32 | 86,32 | -1,35% | 45,00 |
| 11.07.2025 | 86,78 | 87,50 | 86,78 | 87,50 | -1,44% | 33,00 |
| 10.07.2025 | 85,64 | 88,78 | 85,64 | 88,78 | 3,69% | 815,00 |
| 09.07.2025 | 87,20 | 88,38 | 85,62 | 85,62 | -3,41% | 80,00 |
| 08.07.2025 | 88,64 | 89,24 | 88,64 | 88,64 | -0,85% | 35,00 |
| 07.07.2025 | 89,40 | 89,40 | 89,40 | 89,40 | 0,36% | 55,00 |
| 04.07.2025 | 89,08 | 89,08 | 89,08 | 89,08 | -0,85% | - |
| 03.07.2025 | 89,70 | 90,08 | 89,70 | 89,84 | -0,42% | 122,00 |
| 02.07.2025 | 86,08 | 90,22 | 86,08 | 90,22 | 4,16% | 67,00 |
| 01.07.2025 | 85,08 | 86,62 | 85,08 | 86,62 | -1,86% | 41,00 |
| 30.06.2025 | 88,26 | 88,26 | 88,26 | 88,26 | -1,47% | 11,00 |