85,450€
0,01%
Echtzeit-Aktienkurs Southern Copper Corp.
Bid:
Ask:
Aktienkurse zur Southern Copper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 85,73 | 85,92 | 85,22 | 85,40 | -0,05% | 6,00 |
| 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 |
| 14.01.2025 | 92,06 | 92,06 | 92,06 | 92,06 | -0,50% | - |
| 13.01.2025 | 92,00 | 92,52 | 92,00 | 92,52 | -0,49% | 157,00 |
| 10.01.2025 | 92,22 | 94,58 | 92,22 | 92,98 | 0,02% | 450,00 |
| 09.01.2025 | 92,16 | 92,98 | 92,16 | 92,96 | 0,41% | 932,00 |
| 08.01.2025 | 90,36 | 92,58 | 90,36 | 92,58 | 1,74% | 188,00 |
| 07.01.2025 | 89,50 | 91,00 | 89,50 | 91,00 | 0,80% | 152,00 |
| 06.01.2025 | 89,66 | 91,02 | 89,66 | 90,28 | 1,44% | 375,00 |
| 03.01.2025 | 89,44 | 90,20 | 89,00 | 89,00 | -0,78% | 162,00 |
| 02.01.2025 | 88,16 | 89,70 | 88,16 | 89,70 | 0,88% | 15,00 |
| 30.12.2024 | 89,52 | 89,52 | 88,92 | 88,92 | -0,85% | 70,00 |
| 27.12.2024 | 90,34 | 91,24 | 89,46 | 89,68 | 0,54% | 115,00 |
| 23.12.2024 | 89,82 | 89,92 | 89,10 | 89,20 | 1,13% | 184,00 |
| 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 | 0,15% | 187,00 |
| 21.11.2024 | 97,14 | 97,14 | 95,94 | 95,94 | -2,99% | 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 |