82,110€
-0,28%
Echtzeit-Aktienkurs Southern Copper Corp.
Bid:
Ask:
Aktienkurse zur Southern Copper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 81,91 | 82,14 | 81,48 | 82,14 | -0,24% | - |
| 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 |
| 27.06.2025 | 89,30 | 89,58 | 89,30 | 89,58 | 1,22% | 85,00 |
| 26.06.2025 | 82,90 | 88,50 | 82,90 | 88,50 | 6,42% | 103,00 |
| 25.06.2025 | 83,16 | 83,16 | 83,16 | 83,16 | 1,46% | - |
| 24.06.2025 | 81,90 | 81,96 | 81,90 | 81,96 | 1,21% | 20,00 |
| 23.06.2025 | 80,60 | 82,06 | 80,60 | 80,98 | -0,59% | 56,00 |
| 20.06.2025 | 82,08 | 82,08 | 81,46 | 81,46 | -1,16% | 15,00 |
| 19.06.2025 | 82,42 | 82,42 | 82,42 | 82,42 | -0,77% | - |
| 18.06.2025 | 82,62 | 83,06 | 82,62 | 83,06 | 0,44% | 1.220,00 |
| 17.06.2025 | 82,70 | 82,70 | 82,70 | 82,70 | 1,05% | - |
| 16.06.2025 | 81,84 | 81,84 | 81,84 | 81,84 | -0,20% | - |
| 13.06.2025 | 81,38 | 82,08 | 81,38 | 82,00 | -0,97% | 28,00 |
| 12.06.2025 | 82,80 | 82,80 | 82,80 | 82,80 | -3,50% | - |
| 11.06.2025 | 84,72 | 85,80 | 84,72 | 85,80 | 1,08% | 1.100,00 |
| 10.06.2025 | 84,64 | 84,88 | 84,64 | 84,88 | -1,19% | 10,00 |
| 09.06.2025 | 84,02 | 85,90 | 84,02 | 85,90 | 0,96% | 184,00 |
| 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 |