63,300€
4,98%
Echtzeit-Aktienkurs Southern Copper Corp.
Bid:
Ask:
Aktienkurse zur Southern Copper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2023 | 62,40 | 64,05 | 62,40 | 63,30 | 4,98% | 2,00 |
| 26.05.2023 | 60,30 | 60,30 | 60,30 | 60,30 | -0,99% | - |
| 25.05.2023 | 60,30 | 60,90 | 60,30 | 60,90 | 1,16% | 16,00 |
| 24.05.2023 | 61,40 | 62,20 | 60,20 | 60,20 | -3,22% | 170,00 |
| 23.05.2023 | 63,90 | 63,90 | 62,20 | 62,20 | -2,96% | 91,00 |
| 22.05.2023 | 63,30 | 64,10 | 63,30 | 64,10 | -1,99% | 35,00 |
| 19.05.2023 | 64,00 | 65,40 | 64,00 | 65,40 | 0,31% | 127,00 |
| 18.05.2023 | 65,20 | 65,20 | 65,20 | 65,20 | 0,62% | - |
| 17.05.2023 | 63,70 | 64,80 | 63,70 | 64,80 | -1,07% | 260,00 |
| 16.05.2023 | 66,10 | 66,10 | 65,50 | 65,50 | 1,55% | 417,00 |
| 15.05.2023 | 63,70 | 64,50 | 63,70 | 64,50 | 1,10% | 299,00 |
| 12.05.2023 | 63,30 | 63,80 | 63,30 | 63,80 | -5,62% | 50,00 |
| 11.05.2023 | 67,60 | 67,60 | 67,60 | 67,60 | -3,70% | - |
| 10.05.2023 | 70,20 | 70,20 | 70,20 | 70,20 | -1,96% | 80,00 |
| 09.05.2023 | 71,50 | 71,60 | 71,50 | 71,60 | -0,28% | 111,00 |
| 08.05.2023 | 71,30 | 71,90 | 71,30 | 71,80 | 1,41% | 1.891,00 |
| 05.05.2023 | 67,70 | 70,80 | 67,70 | 70,80 | 2,16% | 11,00 |
| 04.05.2023 | 68,40 | 69,30 | 68,40 | 69,30 | -0,29% | 15,00 |
| 03.05.2023 | 69,50 | 69,50 | 69,50 | 69,50 | -0,86% | - |
| 02.05.2023 | 69,70 | 70,10 | 69,70 | 70,10 | 1,59% | 326,00 |
| 28.04.2023 | 69,00 | 69,00 | 69,00 | 69,00 | 1,47% | 3,00 |
| 27.04.2023 | 68,00 | 68,00 | 68,00 | 68,00 | -1,02% | - |
| 26.04.2023 | 68,70 | 68,70 | 68,70 | 68,70 | -3,92% | - |
| 25.04.2023 | 71,50 | 71,50 | 71,50 | 71,50 | 0,56% | - |
| 24.04.2023 | 71,10 | 71,10 | 71,10 | 71,10 | -0,28% | - |
| 21.04.2023 | 73,30 | 73,30 | 71,30 | 71,30 | -3,52% | 60,00 |
| 20.04.2023 | 74,00 | 74,00 | 73,90 | 73,90 | -0,40% | 311,00 |
| 19.04.2023 | 74,20 | 74,20 | 74,20 | 74,20 | 0,00% | 300,00 |
| 18.04.2023 | 72,70 | 74,20 | 72,60 | 74,20 | 1,50% | 420,00 |
| 17.04.2023 | 73,00 | 73,10 | 73,00 | 73,10 | -0,54% | 200,00 |
| 14.04.2023 | 72,50 | 73,50 | 72,40 | 73,50 | 4,85% | 618,00 |
| 13.04.2023 | 70,10 | 70,10 | 70,10 | 70,10 | -0,71% | - |
| 12.04.2023 | 70,60 | 70,60 | 70,60 | 70,60 | 0,86% | - |
| 11.04.2023 | 68,70 | 70,00 | 68,70 | 70,00 | 1,89% | 70,00 |
| 06.04.2023 | 67,70 | 68,70 | 67,70 | 68,70 | 1,78% | 223,00 |
| 05.04.2023 | 67,90 | 67,90 | 67,50 | 67,50 | -5,33% | 190,00 |
| 04.04.2023 | 70,60 | 71,30 | 70,60 | 71,30 | 1,71% | 7,00 |
| 03.04.2023 | 70,20 | 70,80 | 70,10 | 70,10 | 1,29% | 202,00 |
| 31.03.2023 | 69,21 | 69,21 | 69,21 | 69,21 | -0,07% | - |
| 30.03.2023 | 69,51 | 69,51 | 69,26 | 69,26 | -0,27% | 5,00 |
| 29.03.2023 | 68,02 | 69,58 | 68,02 | 69,45 | 4,51% | 479,00 |
| 28.03.2023 | 66,45 | 66,45 | 66,45 | 66,45 | 0,05% | - |
| 27.03.2023 | 65,99 | 66,42 | 65,99 | 66,42 | 0,85% | 60,00 |
| 24.03.2023 | 65,91 | 65,91 | 65,72 | 65,86 | 1,60% | 112,00 |
| 23.03.2023 | 64,82 | 64,82 | 64,82 | 64,82 | -2,28% | - |
| 22.03.2023 | 66,01 | 66,33 | 66,01 | 66,33 | 0,05% | 150,00 |
| 21.03.2023 | 66,30 | 66,30 | 66,30 | 66,30 | 3,97% | 370,00 |
| 20.03.2023 | 63,21 | 63,77 | 63,21 | 63,77 | -0,25% | 121,00 |
| 17.03.2023 | 63,93 | 63,93 | 63,93 | 63,93 | 0,69% | - |
| 16.03.2023 | 63,78 | 64,23 | 63,49 | 63,49 | -3,80% | 12,00 |
| 15.03.2023 | 68,44 | 68,44 | 66,00 | 66,00 | -2,16% | 513,00 |
| 14.03.2023 | 67,46 | 67,46 | 67,46 | 67,46 | 0,07% | - |
| 13.03.2023 | 67,82 | 68,37 | 65,00 | 67,41 | -1,33% | 669,00 |
| 10.03.2023 | 68,57 | 68,68 | 68,32 | 68,32 | -3,76% | 539,00 |
| 09.03.2023 | 71,00 | 71,00 | 70,99 | 70,99 | 2,38% | 36,00 |
| 08.03.2023 | 68,50 | 69,34 | 68,50 | 69,34 | -4,58% | 4,00 |
| 07.03.2023 | 71,52 | 72,67 | 71,52 | 72,67 | 0,55% | 75,00 |
| 06.03.2023 | 73,71 | 74,60 | 71,95 | 72,27 | -0,67% | 672,00 |
| 03.03.2023 | 70,43 | 72,76 | 70,43 | 72,76 | 1,20% | 135,00 |
| 02.03.2023 | 70,95 | 71,90 | 69,60 | 71,90 | 0,00% | 215,00 |
| 01.03.2023 | 69,15 | 71,90 | 69,15 | 71,90 | 5,61% | 115,00 |
| 28.02.2023 | 68,08 | 68,08 | 68,08 | 68,08 | 0,71% | - |
| 27.02.2023 | 67,19 | 67,60 | 67,19 | 67,60 | 0,33% | 150,00 |
| 24.02.2023 | 67,78 | 67,78 | 66,54 | 67,38 | -1,25% | 183,00 |
| 23.02.2023 | 69,13 | 69,13 | 68,23 | 68,23 | -1,93% | 100,00 |
| 22.02.2023 | 69,42 | 70,34 | 69,42 | 69,57 | -0,64% | 129,00 |
| 21.02.2023 | 69,00 | 70,02 | 69,00 | 70,02 | 0,89% | 150,00 |
| 20.02.2023 | 69,03 | 70,03 | 69,03 | 69,40 | -0,26% | 85,00 |
| 17.02.2023 | 70,96 | 70,96 | 69,31 | 69,58 | -2,00% | 120,00 |
| 16.02.2023 | 70,18 | 71,00 | 70,18 | 71,00 | 2,94% | 89,00 |
| 15.02.2023 | 69,21 | 69,21 | 68,97 | 68,97 | 1,14% | 5,00 |
| 14.02.2023 | 68,19 | 68,19 | 68,19 | 68,19 | 0,72% | - |
| 13.02.2023 | 68,40 | 68,40 | 67,70 | 67,70 | -1,60% | 85,00 |
| 10.02.2023 | 69,02 | 69,81 | 68,80 | 68,80 | -1,71% | 44,00 |
| 09.02.2023 | 69,09 | 70,00 | 69,09 | 70,00 | 0,19% | 60,00 |
| 08.02.2023 | 69,26 | 69,87 | 69,26 | 69,87 | 0,69% | 45,00 |
| 07.02.2023 | 69,39 | 69,39 | 69,39 | 69,39 | -0,44% | - |
| 06.02.2023 | 69,53 | 69,70 | 69,00 | 69,70 | -3,19% | 260,00 |
| 03.02.2023 | 69,29 | 72,00 | 69,29 | 72,00 | 3,60% | 110,00 |
| 02.02.2023 | 70,92 | 70,92 | 69,06 | 69,50 | -0,17% | 55,00 |
| 01.02.2023 | 68,67 | 69,62 | 68,50 | 69,62 | -0,23% | 172,00 |
| 31.01.2023 | 68,40 | 69,78 | 68,40 | 69,78 | 1,63% | 1,00 |
| 30.01.2023 | 68,66 | 68,66 | 68,66 | 68,66 | 0,84% | 50,00 |
| 27.01.2023 | 68,30 | 68,30 | 68,09 | 68,09 | -0,95% | 41,00 |
| 26.01.2023 | 68,74 | 68,74 | 68,74 | 68,74 | -1,25% | - |
| 25.01.2023 | 68,65 | 69,61 | 68,65 | 69,61 | 2,65% | 300,00 |
| 24.01.2023 | 67,81 | 67,81 | 67,81 | 67,81 | 1,56% | - |
| 23.01.2023 | 68,39 | 68,39 | 66,77 | 66,77 | -4,80% | 30,00 |
| 20.01.2023 | 70,02 | 70,14 | 69,92 | 70,14 | 0,69% | 150,00 |
| 19.01.2023 | 69,33 | 69,66 | 69,02 | 69,66 | -1,98% | 518,00 |
| 18.01.2023 | 69,56 | 71,07 | 69,56 | 71,07 | 2,84% | 390,00 |
| 17.01.2023 | 70,68 | 70,68 | 69,11 | 69,11 | -1,41% | 428,00 |
| 16.01.2023 | 70,66 | 70,72 | 70,10 | 70,10 | -0,68% | 293,00 |
| 13.01.2023 | 69,34 | 70,58 | 69,34 | 70,58 | 0,53% | 64,00 |
| 12.01.2023 | 67,94 | 70,21 | 67,94 | 70,21 | 2,21% | 10,00 |
| 11.01.2023 | 66,40 | 68,69 | 66,40 | 68,69 | 5,84% | 358,00 |
| 10.01.2023 | 64,18 | 64,93 | 64,15 | 64,90 | 2,03% | 103,00 |
| 09.01.2023 | 63,00 | 63,61 | 63,00 | 63,61 | 1,37% | 100,00 |
| 06.01.2023 | 61,39 | 62,75 | 61,39 | 62,75 | 2,84% | 432,00 |
| 05.01.2023 | 59,14 | 61,02 | 59,14 | 61,02 | 5,48% | 1.129,00 |