86,040€
1,80%
Echtzeit-Aktienkurs Southern Copper Corp.
Bid:
Ask:
Aktienkurse zur Southern Copper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 85,54 | 86,16 | 85,05 | 86,05 | 1,50% | 200,00 |
| 13.03.2025 | 83,45 | 87,24 | 83,37 | 84,78 | 2,56% | - |
| 12.03.2025 | 80,60 | 83,65 | 80,60 | 82,66 | 1,40% | - |
| 11.03.2025 | 81,58 | 83,15 | 80,01 | 81,52 | 0,89% | - |
| 10.03.2025 | 83,65 | 83,73 | 80,04 | 80,80 | -3,63% | - |
| 07.03.2025 | 83,95 | 84,38 | 81,44 | 83,84 | -0,42% | 1,00 |
| 06.03.2025 | 83,77 | 85,30 | 82,23 | 84,19 | 0,54% | 40,00 |
| 05.03.2025 | 81,22 | 84,20 | 81,19 | 83,74 | 3,37% | 660,00 |
| 04.03.2025 | 82,82 | 82,82 | 80,26 | 81,01 | -2,00% | 936,00 |
| 03.03.2025 | 85,73 | 87,86 | 82,51 | 82,66 | -3,43% | - |
| 28.02.2025 | 87,08 | 87,38 | 84,45 | 85,60 | -1,55% | - |
| 27.02.2025 | 89,20 | 90,91 | 86,72 | 86,95 | -2,24% | - |
| 26.02.2025 | 90,73 | 91,09 | 88,78 | 88,94 | 0,54% | - |
| 25.02.2025 | 88,71 | 89,01 | 86,72 | 88,46 | -0,42% | - |
| 24.02.2025 | 88,45 | 89,30 | 87,67 | 88,83 | -0,03% | - |
| 21.02.2025 | 93,24 | 93,58 | 88,58 | 88,86 | -4,53% | 70,00 |
| 20.02.2025 | 92,27 | 94,20 | 91,97 | 93,08 | 0,75% | 180,00 |
| 19.02.2025 | 93,24 | 93,62 | 91,05 | 92,39 | -0,88% | 228,00 |
| 18.02.2025 | 93,28 | 93,70 | 91,29 | 93,21 | -0,17% | - |
| 17.02.2025 | 92,83 | 93,42 | 92,73 | 93,37 | 0,88% | 20,00 |
| 14.02.2025 | 93,18 | 93,18 | 92,54 | 92,56 | -0,49% | 20,00 |
| 13.02.2025 | 90,08 | 93,02 | 89,98 | 93,02 | 3,08% | 30,00 |
| 12.02.2025 | 88,82 | 90,24 | 88,42 | 90,24 | 1,55% | 10,00 |
| 11.02.2025 | 92,00 | 92,00 | 88,86 | 88,86 | -5,15% | 139,00 |
| 10.02.2025 | 93,46 | 93,68 | 93,46 | 93,68 | 0,41% | - |
| 07.02.2025 | 90,68 | 93,52 | 90,68 | 93,30 | 2,60% | 5,00 |
| 06.02.2025 | 89,66 | 91,42 | 89,66 | 90,94 | 2,09% | 11,00 |
| 05.02.2025 | 89,12 | 89,40 | 89,08 | 89,08 | -0,47% | - |
| 04.02.2025 | 86,76 | 89,50 | 86,76 | 89,50 | 3,23% | - |
| 03.02.2025 | 88,60 | 88,60 | 86,70 | 86,70 | -1,30% | 70,00 |
| 31.01.2025 | 88,86 | 88,86 | 87,84 | 87,84 | -0,61% | - |
| 30.01.2025 | 87,44 | 89,34 | 87,44 | 88,38 | 1,14% | 15,00 |
| 29.01.2025 | 86,52 | 87,38 | 86,52 | 87,38 | 0,99% | 50,00 |
| 28.01.2025 | 89,44 | 89,44 | 86,52 | 86,52 | -6,97% | - |
| 24.01.2025 | 92,44 | 93,00 | 92,44 | 93,00 | -0,24% | - |
| 23.01.2025 | 92,12 | 93,22 | 91,50 | 93,22 | -1,23% | 50,00 |
| 22.01.2025 | 94,36 | 94,66 | 94,36 | 94,38 | 0,36% | - |
| 21.01.2025 | 93,30 | 95,82 | 93,30 | 94,04 | 1,12% | 5,00 |
| 20.01.2025 | 94,74 | 95,02 | 93,00 | 93,00 | -1,44% | - |
| 17.01.2025 | 94,34 | 94,36 | 94,34 | 94,36 | 0,32% | - |
| 16.01.2025 | 95,50 | 95,50 | 94,06 | 94,06 | -0,47% | - |
| 15.01.2025 | 92,42 | 94,50 | 92,42 | 94,50 | 3,19% | 19,00 |
| 14.01.2025 | 92,08 | 92,08 | 91,44 | 91,58 | -0,67% | 360,00 |
| 13.01.2025 | 92,88 | 92,88 | 92,16 | 92,20 | 0,50% | 10,00 |
| 10.01.2025 | 92,66 | 92,66 | 91,74 | 91,74 | -2,09% | - |
| 09.01.2025 | 92,22 | 93,70 | 92,22 | 93,70 | 3,74% | 140,00 |
| 08.01.2025 | 90,32 | 90,32 | 90,32 | 90,32 | 1,03% | - |
| 07.01.2025 | 89,40 | 89,40 | 89,40 | 89,40 | -2,30% | - |
| 06.01.2025 | 89,52 | 91,50 | 89,52 | 91,50 | 2,28% | 43,00 |
| 03.01.2025 | 90,16 | 90,16 | 89,46 | 89,46 | 0,00% | 100,00 |
| 02.01.2025 | 88,24 | 89,46 | 88,24 | 89,46 | 1,38% | - |
| 30.12.2024 | 89,02 | 89,02 | 88,24 | 88,24 | -0,97% | - |
| 27.12.2024 | 90,38 | 90,38 | 89,08 | 89,10 | 0,45% | - |
| 23.12.2024 | 89,04 | 89,94 | 88,70 | 88,70 | -0,56% | 80,00 |
| 21.12.2024 | 88,14 | 89,20 | 87,38 | 89,20 | 0,13% | 15,00 |
| 19.12.2024 | 89,16 | 89,52 | 89,08 | 89,08 | -2,62% | 200,00 |
| 18.12.2024 | 91,76 | 91,76 | 91,30 | 91,48 | -0,02% | 15,00 |
| 17.12.2024 | 91,84 | 91,92 | 90,24 | 91,50 | -3,60% | 285,00 |
| 13.12.2024 | 96,58 | 96,58 | 94,52 | 94,92 | -1,86% | 5,00 |
| 12.12.2024 | 99,12 | 100,50 | 96,56 | 96,72 | -1,69% | 50,00 |
| 11.12.2024 | 96,92 | 99,14 | 96,92 | 98,38 | 1,23% | - |
| 10.12.2024 | 99,42 | 99,92 | 97,18 | 97,18 | -2,92% | - |
| 09.12.2024 | 94,34 | 101,40 | 94,34 | 100,10 | 6,29% | 153,00 |
| 06.12.2024 | 95,10 | 95,68 | 94,18 | 94,18 | -1,05% | - |
| 05.12.2024 | 95,78 | 95,80 | 94,12 | 95,18 | -0,79% | 4,00 |
| 04.12.2024 | 96,14 | 96,50 | 95,86 | 95,94 | -0,42% | - |
| 03.12.2024 | 95,02 | 96,54 | 95,02 | 96,34 | 1,90% | - |
| 02.12.2024 | 95,02 | 95,08 | 94,04 | 94,54 | -0,57% | - |
| 29.11.2024 | 94,06 | 95,08 | 94,02 | 95,08 | 0,59% | 243,00 |
| 28.11.2024 | 94,22 | 94,52 | 94,22 | 94,52 | 0,42% | - |
| 27.11.2024 | 93,58 | 94,20 | 93,54 | 94,12 | 0,38% | 2,00 |
| 26.11.2024 | 96,90 | 96,90 | 93,76 | 93,76 | -2,15% | 200,00 |
| 25.11.2024 | 95,42 | 96,20 | 95,42 | 95,82 | 0,67% | - |
| 22.11.2024 | 95,74 | 97,04 | 95,18 | 95,18 | -0,75% | 195,00 |
| 21.11.2024 | 97,22 | 97,22 | 95,00 | 95,90 | -1,46% | - |
| 20.11.2024 | 98,00 | 99,32 | 97,32 | 97,32 | 0,19% | 42,00 |
| 19.11.2024 | 95,68 | 97,14 | 95,36 | 97,14 | 1,93% | - |
| 18.11.2024 | 94,02 | 95,30 | 94,02 | 95,30 | 1,60% | - |
| 15.11.2024 | 94,52 | 95,40 | 93,80 | 93,80 | -1,20% | - |
| 14.11.2024 | 95,20 | 96,30 | 94,26 | 94,94 | -0,50% | 53,00 |
| 13.11.2024 | 96,00 | 96,48 | 95,42 | 95,42 | -0,69% | 100,00 |
| 12.11.2024 | 98,20 | 98,20 | 95,34 | 96,08 | -1,96% | 15,00 |
| 11.11.2024 | 99,68 | 99,70 | 97,44 | 98,00 | -6,58% | 54,00 |
| 08.11.2024 | 104,80 | 104,90 | 104,80 | 104,90 | 0,48% | - |
| 07.11.2024 | 101,50 | 104,80 | 101,50 | 104,40 | -1,28% | - |
| 06.11.2024 | 105,75 | 105,75 | 105,75 | 105,75 | 1,93% | - |
| 05.11.2024 | 101,95 | 103,75 | 101,70 | 103,75 | 1,72% | 50,00 |
| 04.11.2024 | 100,60 | 103,40 | 100,60 | 102,00 | 0,44% | 101,00 |
| 01.11.2024 | 100,25 | 102,30 | 100,25 | 101,55 | 0,84% | - |
| 31.10.2024 | 102,15 | 102,15 | 99,80 | 100,70 | -1,76% | - |
| 30.10.2024 | 105,05 | 105,05 | 102,50 | 102,50 | -2,52% | 10,00 |
| 29.10.2024 | 105,55 | 107,65 | 105,15 | 105,15 | -0,66% | 3,00 |
| 28.10.2024 | 107,25 | 107,25 | 105,85 | 105,85 | -0,70% | 96,00 |
| 25.10.2024 | 105,30 | 107,50 | 104,75 | 106,60 | 1,09% | 86,00 |
| 24.10.2024 | 104,80 | 106,15 | 104,05 | 105,45 | 0,52% | 54,00 |
| 23.10.2024 | 105,25 | 106,25 | 104,90 | 104,90 | -0,71% | 100,00 |
| 22.10.2024 | 103,20 | 105,65 | 103,20 | 105,65 | 2,03% | 50,00 |
| 18.10.2024 | 102,75 | 104,15 | 102,75 | 103,55 | 0,73% | - |
| 17.10.2024 | 103,60 | 104,20 | 102,80 | 102,80 | -0,72% | - |
| 16.10.2024 | 101,85 | 103,85 | 101,85 | 103,55 | 1,72% | 10,00 |