84,780€
1,41%
Echtzeit-Aktienkurs Southern Copper Corp.
Bid:
Ask:
Aktienkurse zur Southern Copper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 84,25 | 85,15 | 83,77 | 83,94 | 0,05% | 3,00 |
| 05.06.2025 | 82,12 | 85,12 | 82,10 | 83,90 | 2,18% | - |
| 04.06.2025 | 81,42 | 82,54 | 80,73 | 82,11 | 0,90% | - |
| 03.06.2025 | 80,69 | 81,66 | 79,71 | 81,38 | 0,76% | 300,00 |
| 02.06.2025 | 79,77 | 81,84 | 79,77 | 80,77 | 0,91% | - |
| 30.05.2025 | 81,59 | 81,73 | 79,00 | 80,04 | -1,54% | - |
| 29.05.2025 | 82,68 | 82,68 | 80,90 | 81,29 | 0,02% | - |
| 28.05.2025 | 82,23 | 82,72 | 80,93 | 81,27 | -1,07% | - |
| 27.05.2025 | 81,29 | 82,84 | 80,80 | 82,15 | 0,64% | 705,00 |
| 26.05.2025 | 81,26 | 81,89 | 81,26 | 81,63 | 0,44% | - |
| 23.05.2025 | 79,81 | 81,62 | 78,49 | 81,27 | 1,40% | 100,00 |
| 22.05.2025 | 80,26 | 80,69 | 79,05 | 80,15 | -0,25% | - |
| 21.05.2025 | 80,59 | 81,34 | 79,80 | 80,35 | -1,13% | - |
| 20.05.2025 | 80,88 | 81,80 | 79,60 | 81,27 | -0,27% | - |
| 19.05.2025 | 81,00 | 81,65 | 79,23 | 81,49 | 0,10% | - |
| 16.05.2025 | 82,24 | 82,66 | 79,37 | 81,41 | -1,21% | - |
| 15.05.2025 | 82,99 | 83,27 | 81,34 | 82,41 | -1,46% | - |
| 14.05.2025 | 83,43 | 83,80 | 82,26 | 83,63 | 0,28% | - |
| 13.05.2025 | 82,86 | 84,11 | 82,41 | 83,40 | 0,29% | - |
| 12.05.2025 | 80,50 | 84,42 | 80,39 | 83,16 | 4,75% | 270,00 |
| 09.05.2025 | 78,45 | 79,43 | 77,50 | 79,39 | 1,19% | - |
| 08.05.2025 | 77,80 | 79,20 | 76,95 | 78,46 | 1,38% | - |
| 07.05.2025 | 80,05 | 80,09 | 76,37 | 77,39 | -1,66% | - |
| 05.05.2025 | 78,70 | 78,70 | 78,70 | 78,70 | -0,93% | - |
| 02.05.2025 | 79,60 | 80,08 | 79,44 | 79,44 | 1,74% | 150,00 |
| 30.04.2025 | 81,06 | 81,06 | 78,08 | 78,08 | -4,17% | - |
| 29.04.2025 | 82,04 | 82,04 | 81,48 | 81,48 | -0,92% | - |
| 28.04.2025 | 82,24 | 82,24 | 82,24 | 82,24 | -0,24% | - |
| 25.04.2025 | 84,02 | 84,02 | 82,44 | 82,44 | -1,81% | - |
| 24.04.2025 | 80,58 | 84,14 | 80,58 | 83,96 | 3,42% | - |
| 23.04.2025 | 79,34 | 81,96 | 79,34 | 81,18 | 8,73% | 33,00 |
| 22.04.2025 | 74,66 | 74,66 | 74,66 | 74,66 | -1,43% | - |
| 17.04.2025 | 76,14 | 76,14 | 75,74 | 75,74 | 1,26% | 5,00 |
| 16.04.2025 | 75,34 | 75,74 | 74,80 | 74,80 | -2,65% | - |
| 15.04.2025 | 76,74 | 76,84 | 76,74 | 76,84 | -0,80% | - |
| 14.04.2025 | 74,62 | 77,46 | 74,62 | 77,46 | 7,67% | - |
| 11.04.2025 | 72,92 | 72,92 | 71,94 | 71,94 | -3,62% | 13,00 |
| 10.04.2025 | 76,38 | 76,38 | 74,64 | 74,64 | -0,98% | 22,00 |
| 09.04.2025 | 66,78 | 75,38 | 66,78 | 75,38 | 0,75% | 324,00 |
| 08.04.2025 | 73,18 | 75,20 | 73,18 | 74,82 | 2,69% | 61,00 |
| 07.04.2025 | 68,12 | 72,86 | 68,12 | 72,86 | 2,19% | 110,00 |
| 04.04.2025 | 77,22 | 77,22 | 71,30 | 71,30 | -9,17% | 3,00 |
| 03.04.2025 | 81,40 | 81,40 | 78,50 | 78,50 | -9,35% | 9,00 |
| 02.04.2025 | 86,44 | 86,60 | 85,42 | 86,60 | 0,25% | - |
| 01.04.2025 | 86,12 | 86,38 | 86,12 | 86,38 | -0,07% | - |
| 31.03.2025 | 86,38 | 86,44 | 85,36 | 86,44 | -1,32% | - |
| 28.03.2025 | 89,44 | 89,44 | 87,60 | 87,60 | -1,46% | 30,00 |
| 27.03.2025 | 90,28 | 90,28 | 88,90 | 88,90 | -6,42% | 20,00 |
| 26.03.2025 | 94,02 | 95,22 | 94,02 | 95,00 | 2,13% | 23,00 |
| 24.03.2025 | 93,02 | 93,02 | 93,02 | 93,02 | 3,29% | - |
| 21.03.2025 | 90,88 | 90,88 | 90,06 | 90,06 | -1,10% | 180,00 |
| 20.03.2025 | 91,06 | 91,06 | 91,06 | 91,06 | -0,33% | - |
| 19.03.2025 | 90,16 | 91,36 | 90,16 | 91,36 | 2,10% | 35,00 |
| 18.03.2025 | 89,08 | 90,02 | 88,88 | 89,48 | -0,75% | 317,00 |
| 17.03.2025 | 87,72 | 90,16 | 87,72 | 90,16 | 2,73% | 69,00 |
| 15.03.2025 | 85,00 | 87,76 | 85,00 | 87,76 | 3,83% | 200,00 |
| 13.03.2025 | 83,06 | 85,28 | 83,06 | 84,52 | 1,88% | - |
| 12.03.2025 | 80,60 | 82,96 | 80,60 | 82,96 | 2,09% | - |
| 11.03.2025 | 80,02 | 81,26 | 80,02 | 81,26 | 0,10% | - |
| 10.03.2025 | 83,28 | 83,28 | 80,06 | 81,18 | -2,92% | - |
| 07.03.2025 | 83,54 | 83,62 | 83,54 | 83,62 | -0,67% | 1,00 |
| 06.03.2025 | 83,36 | 84,44 | 82,68 | 84,18 | 0,79% | 10,00 |
| 05.03.2025 | 81,10 | 84,38 | 81,10 | 83,52 | 3,60% | 630,00 |
| 04.03.2025 | 82,42 | 83,08 | 80,62 | 80,62 | -1,97% | 920,00 |
| 03.03.2025 | 85,52 | 85,52 | 82,24 | 82,24 | -5,10% | - |
| 28.02.2025 | 86,66 | 86,66 | 86,66 | 86,66 | 0,16% | - |
| 27.02.2025 | 88,82 | 88,82 | 86,52 | 86,52 | -2,50% | - |
| 26.02.2025 | 90,18 | 90,18 | 88,74 | 88,74 | 0,18% | - |
| 24.02.2025 | 88,14 | 88,58 | 88,14 | 88,58 | -0,07% | - |
| 21.02.2025 | 92,80 | 92,80 | 88,64 | 88,64 | -4,26% | 35,00 |
| 20.02.2025 | 91,82 | 93,50 | 91,82 | 92,58 | 0,48% | 45,00 |
| 19.02.2025 | 92,78 | 93,00 | 91,08 | 92,14 | -0,45% | 48,00 |
| 18.02.2025 | 93,08 | 93,08 | 92,18 | 92,56 | -0,43% | - |
| 17.02.2025 | 92,36 | 93,80 | 92,36 | 92,96 | 0,43% | 5,00 |
| 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% | 15,00 |
| 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% | 120,00 |