89,200€
0,13%
Echtzeit-Aktienkurs Southern Copper Corp
Bid:
Ask:
Aktienkurse zur Southern Copper Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 88,63 | 89,85 | 87,43 | 89,15 | 0,54% | 45,00 |
| 19.12.2024 | 89,59 | 90,28 | 88,00 | 88,67 | -1,12% | 200,00 |
| 18.12.2024 | 92,21 | 92,67 | 89,54 | 89,67 | -2,69% | 45,00 |
| 17.12.2024 | 92,27 | 92,72 | 90,32 | 92,15 | -0,57% | 450,00 |
| 16.12.2024 | 95,34 | 95,55 | 92,37 | 92,68 | -2,69% | - |
| 13.12.2024 | 97,05 | 97,22 | 94,55 | 95,24 | -1,71% | 10,00 |
| 12.12.2024 | 99,56 | 100,28 | 96,57 | 96,90 | -1,79% | 450,00 |
| 11.12.2024 | 97,28 | 99,53 | 97,10 | 98,67 | 1,37% | - |
| 10.12.2024 | 99,92 | 100,26 | 97,22 | 97,34 | -2,76% | - |
| 09.12.2024 | 94,77 | 101,88 | 94,75 | 100,11 | 5,73% | 753,00 |
| 06.12.2024 | 95,56 | 96,45 | 94,41 | 94,68 | -0,84% | - |
| 05.12.2024 | 96,28 | 96,31 | 94,28 | 95,48 | -0,79% | 8,00 |
| 04.12.2024 | 96,62 | 97,12 | 95,59 | 96,24 | -0,19% | - |
| 03.12.2024 | 95,39 | 97,54 | 94,95 | 96,42 | 1,19% | - |
| 02.12.2024 | 96,51 | 96,51 | 94,00 | 95,29 | -0,39% | - |
| 29.11.2024 | 94,75 | 95,77 | 94,09 | 95,66 | 0,85% | 589,00 |
| 28.11.2024 | 94,65 | 94,88 | 94,61 | 94,85 | 0,46% | - |
| 27.11.2024 | 94,06 | 95,09 | 93,43 | 94,42 | 0,44% | 8,00 |
| 26.11.2024 | 97,38 | 97,46 | 93,93 | 94,01 | -3,34% | 500,00 |
| 25.11.2024 | 95,80 | 97,43 | 95,19 | 97,26 | 1,52% | - |
| 22.11.2024 | 96,21 | 97,21 | 95,33 | 95,80 | -0,27% | 585,00 |
| 21.11.2024 | 97,66 | 98,32 | 94,87 | 96,06 | -1,74% | - |
| 20.11.2024 | 98,46 | 99,17 | 97,42 | 97,76 | -0,26% | 154,00 |
| 19.11.2024 | 96,17 | 98,20 | 94,71 | 98,01 | 2,01% | - |
| 18.11.2024 | 94,34 | 96,23 | 93,60 | 96,08 | 1,98% | - |
| 15.11.2024 | 94,80 | 97,47 | 93,96 | 94,21 | -1,19% | - |
| 14.11.2024 | 95,63 | 96,75 | 94,52 | 95,34 | -0,31% | 424,00 |
| 13.11.2024 | 96,48 | 96,83 | 95,42 | 95,64 | -1,10% | 300,00 |
| 12.11.2024 | 98,56 | 98,57 | 95,41 | 96,70 | -1,63% | 90,00 |
| 11.11.2024 | 100,07 | 100,93 | 97,11 | 98,30 | -6,29% | 204,00 |
| 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 |
| 15.10.2024 | 107,55 | 107,55 | 101,80 | 101,80 | -4,77% | 344,00 |
| 14.10.2024 | 107,10 | 107,15 | 106,30 | 106,90 | -0,33% | - |
| 11.10.2024 | 104,00 | 107,35 | 104,00 | 107,25 | 1,18% | - |
| 10.10.2024 | 104,05 | 106,20 | 104,05 | 106,00 | 1,97% | - |
| 09.10.2024 | 102,45 | 103,95 | 101,55 | 103,95 | -2,44% | - |
| 08.10.2024 | 106,55 | 106,55 | 106,55 | 106,55 | -0,51% | - |
| 07.10.2024 | 106,95 | 107,10 | 106,55 | 107,10 | 0,71% | - |
| 04.10.2024 | 104,15 | 106,70 | 104,05 | 106,35 | 2,36% | 24,00 |
| 03.10.2024 | 105,70 | 105,70 | 103,55 | 103,90 | -2,03% | 10,00 |
| 02.10.2024 | 105,05 | 106,90 | 104,90 | 106,05 | 0,62% | 65,00 |
| 01.10.2024 | 106,95 | 106,95 | 103,00 | 105,40 | -0,19% | - |
| 27.09.2024 | 107,55 | 107,60 | 105,60 | 105,60 | -1,45% | - |
| 26.09.2024 | 100,05 | 107,40 | 100,05 | 107,15 | 5,57% | 220,00 |
| 25.09.2024 | 95,56 | 102,25 | 95,56 | 101,50 | 6,64% | 364,00 |
| 23.09.2024 | 92,48 | 95,18 | 92,48 | 95,18 | 2,79% | 20,00 |
| 20.09.2024 | 93,42 | 93,42 | 92,14 | 92,60 | -1,07% | - |
| 19.09.2024 | 91,08 | 93,98 | 91,08 | 93,60 | 3,04% | - |
| 18.09.2024 | 88,86 | 91,00 | 88,86 | 90,84 | 1,88% | - |
| 17.09.2024 | 88,92 | 89,78 | 88,92 | 89,16 | -0,02% | 65,00 |
| 16.09.2024 | 88,48 | 89,30 | 88,36 | 89,18 | 0,16% | - |
| 13.09.2024 | 88,02 | 89,42 | 88,02 | 89,04 | 1,23% | 47,00 |
| 12.09.2024 | 87,96 | 87,96 | 87,96 | 87,96 | 0,57% | - |
| 11.09.2024 | 84,62 | 87,46 | 84,62 | 87,46 | 2,70% | 5,00 |
| 10.09.2024 | 85,88 | 85,88 | 84,70 | 85,16 | 0,54% | - |
| 06.09.2024 | 86,58 | 86,92 | 84,46 | 84,70 | -2,64% | 50,00 |
| 05.09.2024 | 86,62 | 87,78 | 86,60 | 87,00 | 0,62% | - |
| 04.09.2024 | 86,46 | 86,46 | 86,46 | 86,46 | -0,23% | - |
| 03.09.2024 | 91,96 | 91,96 | 86,58 | 86,66 | -5,00% | 224,00 |
| 02.09.2024 | 91,52 | 91,52 | 91,22 | 91,22 | 0,86% | - |
| 30.08.2024 | 91,22 | 92,06 | 90,44 | 90,44 | -0,77% | 20,00 |
| 29.08.2024 | 90,38 | 91,22 | 90,38 | 91,14 | -3,27% | - |
| 27.08.2024 | 94,04 | 94,92 | 93,94 | 94,22 | 0,23% | 175,00 |
| 26.08.2024 | 93,08 | 95,02 | 93,08 | 94,00 | 1,53% | 20,00 |
| 23.08.2024 | 91,14 | 92,58 | 91,14 | 92,58 | 1,42% | - |
| 22.08.2024 | 93,12 | 93,92 | 91,28 | 91,28 | -2,00% | - |
| 21.08.2024 | 92,56 | 93,56 | 92,56 | 93,14 | 0,65% | - |
| 20.08.2024 | 95,02 | 95,02 | 92,54 | 92,54 | -2,34% | - |
| 19.08.2024 | 93,56 | 95,32 | 93,54 | 94,76 | -0,11% | 15,00 |
| 16.08.2024 | 96,04 | 96,70 | 94,50 | 94,86 | -1,80% | 10,00 |
| 15.08.2024 | 91,92 | 96,60 | 91,92 | 96,60 | 5,27% | 11,00 |
| 14.08.2024 | 91,16 | 91,76 | 90,80 | 91,76 | 0,28% | - |
| 13.08.2024 | 91,40 | 92,18 | 90,06 | 91,50 | -0,44% | 76,00 |
| 12.08.2024 | 90,40 | 91,90 | 90,32 | 91,90 | -0,93% | - |
| 09.08.2024 | 91,50 | 93,00 | 91,50 | 92,76 | 1,78% | 110,00 |
| 08.08.2024 | 88,20 | 91,14 | 88,20 | 91,14 | 2,80% | - |
| 07.08.2024 | 91,04 | 91,04 | 88,66 | 88,66 | -4,11% | 145,00 |
| 06.08.2024 | 89,14 | 92,46 | 89,04 | 92,46 | 9,65% | 40,00 |
| 05.08.2024 | 89,04 | 89,04 | 82,44 | 84,32 | -7,03% | 572,00 |
| 02.08.2024 | 94,00 | 94,30 | 89,72 | 90,70 | -3,74% | 48,00 |
| 01.08.2024 | 98,26 | 98,26 | 94,22 | 94,22 | -4,29% | 40,00 |
| 31.07.2024 | 93,06 | 98,84 | 93,06 | 98,44 | 5,53% | 15,00 |
| 30.07.2024 | 95,54 | 95,54 | 93,04 | 93,28 | -2,95% | - |
| 29.07.2024 | 96,94 | 96,94 | 95,60 | 96,12 | -0,12% | - |