149,250€
-5,45%
Echtzeit-Aktienkurs Southern Copper Corp.
Bid:
Ask:
Aktienkurse zur Southern Copper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 156,35 | 159,00 | 149,90 | 149,90 | -5,04% | 83,00 |
| 12.03.2026 | 164,00 | 166,15 | 157,85 | 157,85 | -3,75% | 225,00 |
| 11.03.2026 | 169,30 | 169,60 | 164,00 | 164,00 | -2,90% | 172,00 |
| 10.03.2026 | 164,55 | 169,45 | 164,55 | 168,90 | 8,10% | 117,00 |
| 09.03.2026 | 155,35 | 156,25 | 152,25 | 156,25 | -2,04% | 306,00 |
| 06.03.2026 | 166,10 | 166,10 | 159,50 | 159,50 | -3,48% | 99,00 |
| 05.03.2026 | 175,65 | 178,30 | 165,25 | 165,25 | -7,91% | 255,00 |
| 04.03.2026 | 175,40 | 181,65 | 175,40 | 179,45 | 0,20% | 98,00 |
| 03.03.2026 | 185,30 | 185,35 | 171,30 | 179,10 | -4,68% | 298,00 |
| 02.03.2026 | 186,90 | 189,90 | 186,90 | 187,90 | 1,57% | 126,00 |
| 27.02.2026 | 182,20 | 185,80 | 182,20 | 185,00 | 3,50% | 397,00 |
| 26.02.2026 | 181,95 | 182,70 | 178,75 | 178,75 | -3,22% | 119,00 |
| 25.02.2026 | 178,90 | 184,70 | 178,90 | 184,70 | 3,18% | 138,00 |
| 24.02.2026 | 174,95 | 179,00 | 174,70 | 179,00 | 3,41% | 337,00 |
| 23.02.2026 | 170,40 | 173,10 | 170,40 | 173,10 | 4,15% | 132,00 |
| 20.02.2026 | 163,60 | 166,20 | 163,60 | 166,20 | 0,48% | 81,00 |
| 19.02.2026 | 163,45 | 165,40 | 163,30 | 165,40 | 0,49% | 427,00 |
| 18.02.2026 | 159,60 | 164,60 | 159,60 | 164,60 | 4,77% | 110,00 |
| 17.02.2026 | 164,00 | 164,55 | 154,80 | 157,10 | -4,70% | 363,00 |
| 16.02.2026 | 168,50 | 168,50 | 164,85 | 164,85 | 1,23% | 250,00 |
| 13.02.2026 | 168,25 | 168,25 | 162,85 | 162,85 | -3,58% | 44,00 |
| 12.02.2026 | 176,05 | 177,35 | 168,90 | 168,90 | -1,83% | 439,00 |
| 11.02.2026 | 167,75 | 172,05 | 167,75 | 172,05 | 2,72% | 448,00 |
| 10.02.2026 | 172,00 | 173,90 | 166,60 | 167,50 | -4,53% | 338,00 |
| 09.02.2026 | 172,75 | 175,45 | 169,30 | 175,45 | 5,22% | 444,00 |
| 06.02.2026 | 159,10 | 166,75 | 159,10 | 166,75 | 3,51% | 76,00 |
| 05.02.2026 | 166,90 | 166,90 | 157,85 | 161,10 | -0,19% | 323,00 |
| 04.02.2026 | 183,00 | 183,90 | 161,40 | 161,40 | -9,43% | 252,00 |
| 03.02.2026 | 167,65 | 180,25 | 167,65 | 178,20 | 8,89% | 248,00 |
| 02.02.2026 | 151,40 | 163,65 | 149,55 | 163,65 | 0,43% | 667,00 |
| 30.01.2026 | 165,75 | 169,30 | 159,50 | 162,95 | -6,35% | 592,00 |
| 29.01.2026 | 169,70 | 179,30 | 169,70 | 174,00 | 6,49% | 942,00 |
| 28.01.2026 | 166,60 | 166,85 | 160,95 | 163,40 | 1,02% | 456,00 |
| 27.01.2026 | 159,40 | 161,75 | 159,40 | 161,75 | 1,00% | 572,00 |
| 26.01.2026 | 162,50 | 163,60 | 159,80 | 160,15 | 3,72% | 613,00 |
| 23.01.2026 | 148,20 | 154,40 | 148,10 | 154,40 | -0,26% | 146,00 |
| 22.01.2026 | 155,50 | 156,95 | 154,80 | 154,80 | -2,18% | 79,00 |
| 21.01.2026 | 155,10 | 160,40 | 155,10 | 158,25 | 0,70% | 507,00 |
| 20.01.2026 | 155,50 | 157,15 | 154,25 | 157,15 | 0,13% | 169,00 |
| 19.01.2026 | 156,60 | 156,95 | 156,60 | 156,95 | 0,93% | 102,00 |
| 16.01.2026 | 154,60 | 156,55 | 154,60 | 155,50 | -1,61% | 88,00 |
| 15.01.2026 | 152,70 | 158,05 | 152,70 | 158,05 | 1,93% | 220,00 |
| 14.01.2026 | 150,40 | 155,05 | 150,30 | 155,05 | 3,33% | 48,00 |
| 13.01.2026 | 148,95 | 150,05 | 148,20 | 150,05 | 0,50% | 56,00 |
| 12.01.2026 | 147,00 | 151,30 | 147,00 | 149,30 | 2,51% | 330,00 |
| 09.01.2026 | 137,50 | 145,65 | 137,50 | 145,65 | 8,05% | 82,00 |
| 08.01.2026 | 134,80 | 134,80 | 134,80 | 134,80 | 0,04% | 2,00 |
| 07.01.2026 | 135,65 | 137,00 | 132,80 | 134,75 | -2,00% | 713,00 |
| 06.01.2026 | 133,00 | 137,50 | 133,00 | 137,50 | 4,32% | 326,00 |
| 05.01.2026 | 130,10 | 131,80 | 130,05 | 131,80 | 5,78% | 250,00 |
| 02.01.2026 | 124,65 | 124,65 | 124,60 | 124,60 | -0,72% | 13,00 |
| 30.12.2025 | 125,25 | 125,50 | 124,00 | 125,50 | 0,84% | 996,00 |
| 29.12.2025 | 125,95 | 126,25 | 122,85 | 124,45 | -1,58% | 454,00 |
| 23.12.2025 | 124,05 | 126,45 | 124,05 | 126,45 | 4,59% | 275,00 |
| 19.12.2025 | 120,90 | 120,90 | 120,90 | 120,90 | -0,58% | - |
| 18.12.2025 | 120,05 | 121,60 | 120,00 | 121,60 | 1,00% | 205,00 |
| 17.12.2025 | 119,90 | 121,10 | 119,90 | 120,40 | 0,08% | 905,00 |
| 16.12.2025 | 120,00 | 120,30 | 119,55 | 120,30 | -2,08% | 111,00 |
| 15.12.2025 | 121,45 | 124,15 | 121,45 | 122,85 | -2,73% | 68,00 |
| 11.12.2025 | 120,80 | 126,30 | 120,80 | 126,30 | 5,25% | 262,00 |
| 10.12.2025 | 120,00 | 120,00 | 120,00 | 120,00 | -1,11% | - |
| 09.12.2025 | 119,80 | 121,35 | 119,80 | 121,35 | 0,75% | 145,00 |
| 08.12.2025 | 120,25 | 120,80 | 120,25 | 120,45 | -2,35% | 301,00 |
| 05.12.2025 | 120,30 | 123,35 | 120,30 | 123,35 | 2,66% | 340,00 |
| 04.12.2025 | 119,75 | 120,15 | 118,65 | 120,15 | 3,98% | 371,00 |
| 03.12.2025 | 115,55 | 115,55 | 115,55 | 115,55 | -0,22% | 1,00 |
| 02.12.2025 | 115,35 | 116,45 | 115,35 | 115,80 | -1,36% | 43,00 |
| 01.12.2025 | 116,20 | 117,40 | 115,75 | 117,40 | 2,76% | 367,00 |
| 27.11.2025 | 114,25 | 114,25 | 114,25 | 114,25 | 1,11% | - |
| 26.11.2025 | 111,40 | 113,00 | 111,40 | 113,00 | 3,10% | 50,00 |
| 25.11.2025 | 107,90 | 109,60 | 107,65 | 109,60 | 5,28% | 15,00 |
| 21.11.2025 | 103,10 | 104,10 | 101,30 | 104,10 | -5,58% | 106,00 |
| 20.11.2025 | 110,00 | 110,25 | 110,00 | 110,25 | 2,32% | 29,00 |
| 19.11.2025 | 106,80 | 107,75 | 106,80 | 107,75 | -0,78% | 20,00 |
| 18.11.2025 | 107,90 | 108,60 | 107,90 | 108,60 | -0,23% | 148,00 |
| 17.11.2025 | 113,70 | 113,70 | 108,85 | 108,85 | -2,03% | 705,00 |
| 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 | -3,61% | 134,00 |
| 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 | 0,60% | 14,00 |
| 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 | 1,27% | 10,00 |
| 23.10.2025 | 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 | 0,89% | 541,00 |
| 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 | 2,30% | 6.354,00 |