168,750€
4,94%
Echtzeit-Aktienkurs Southern Copper Corp.
Bid:
Ask:
Aktienkurse zur Southern Copper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 166,35 | 166,35 | 157,60 | 160,80 | -2,99% | 156,00 |
| 04.02.2026 | 183,30 | 183,90 | 161,30 | 165,75 | -8,80% | 477,00 |
| 03.02.2026 | 165,05 | 181,75 | 165,05 | 181,75 | 11,09% | 566,00 |
| 02.02.2026 | 153,00 | 164,90 | 149,15 | 163,60 | 1,87% | 731,00 |
| 30.01.2026 | 169,00 | 169,65 | 159,10 | 160,60 | -7,25% | 1.100,00 |
| 29.01.2026 | 171,05 | 180,05 | 168,10 | 173,15 | 4,69% | 1.178,00 |
| 28.01.2026 | 166,95 | 167,35 | 159,85 | 165,40 | 2,48% | 780,00 |
| 27.01.2026 | 158,55 | 161,40 | 158,05 | 161,40 | 1,99% | 378,00 |
| 26.01.2026 | 159,00 | 162,60 | 157,10 | 158,25 | 1,38% | 624,00 |
| 23.01.2026 | 147,50 | 156,10 | 147,45 | 156,10 | 3,96% | 331,00 |
| 22.01.2026 | 155,80 | 157,60 | 150,15 | 150,15 | -4,67% | 72,00 |
| 21.01.2026 | 153,55 | 160,70 | 153,15 | 157,50 | -0,79% | 85,00 |
| 20.01.2026 | 155,15 | 158,75 | 153,40 | 158,75 | 1,60% | 31,00 |
| 19.01.2026 | 156,95 | 158,20 | 156,05 | 156,25 | 0,35% | 1.122,00 |
| 16.01.2026 | 156,10 | 158,95 | 152,10 | 155,70 | -1,14% | 60,00 |
| 15.01.2026 | 154,60 | 158,30 | 152,00 | 157,50 | 2,17% | 256,00 |
| 14.01.2026 | 149,05 | 154,90 | 149,05 | 154,15 | 2,73% | 297,00 |
| 13.01.2026 | 149,55 | 152,05 | 147,15 | 150,05 | -0,66% | 104,00 |
| 12.01.2026 | 150,95 | 151,45 | 148,00 | 151,05 | 3,04% | 303,00 |
| 09.01.2026 | 136,50 | 146,60 | 136,50 | 146,60 | 6,85% | 334,00 |
| 08.01.2026 | 134,00 | 137,20 | 132,30 | 137,20 | 1,63% | 48,00 |
| 07.01.2026 | 136,10 | 137,30 | 129,70 | 135,00 | -1,42% | 182,00 |
| 06.01.2026 | 132,15 | 137,90 | 132,05 | 136,95 | 4,34% | 327,00 |
| 05.01.2026 | 129,50 | 132,35 | 128,75 | 131,25 | 3,88% | 298,00 |
| 02.01.2026 | 124,25 | 126,60 | 123,20 | 126,35 | 0,28% | 200,00 |
| 30.12.2025 | 125,00 | 126,00 | 125,00 | 126,00 | 0,56% | 25,00 |
| 29.12.2025 | 127,70 | 127,70 | 123,90 | 125,30 | -0,71% | 33,00 |
| 23.12.2025 | 123,85 | 126,20 | 123,85 | 126,20 | 1,37% | 40,00 |
| 22.12.2025 | 124,55 | 125,65 | 124,50 | 124,50 | 0,08% | 210,00 |
| 19.12.2025 | 121,15 | 124,40 | 120,50 | 124,40 | 3,75% | 261,00 |
| 18.12.2025 | 119,90 | 119,90 | 119,90 | 119,90 | -0,95% | - |
| 17.12.2025 | 119,10 | 121,05 | 119,10 | 121,05 | 1,00% | 147,00 |
| 16.12.2025 | 120,35 | 120,85 | 119,85 | 119,85 | -1,96% | 6,00 |
| 15.12.2025 | 122,25 | 122,25 | 122,25 | 122,25 | 1,12% | 100,00 |
| 12.12.2025 | 125,20 | 125,20 | 120,90 | 120,90 | -0,25% | 490,00 |
| 11.12.2025 | 121,20 | 121,20 | 121,20 | 121,20 | -1,78% | 5,00 |
| 10.12.2025 | 120,10 | 123,40 | 120,10 | 123,40 | 1,82% | 162,00 |
| 09.12.2025 | 120,55 | 121,20 | 120,20 | 121,20 | -0,33% | 42,00 |
| 08.12.2025 | 120,90 | 121,60 | 120,10 | 121,60 | 0,75% | 255,00 |
| 05.12.2025 | 119,65 | 120,95 | 119,65 | 120,70 | 1,99% | 45,00 |
| 04.12.2025 | 118,35 | 118,35 | 118,35 | 118,35 | -0,42% | - |
| 03.12.2025 | 115,55 | 118,85 | 115,55 | 118,85 | 2,50% | 40,00 |
| 02.12.2025 | 115,50 | 115,95 | 115,50 | 115,95 | 0,09% | - |
| 01.12.2025 | 115,60 | 116,35 | 115,55 | 115,85 | 0,04% | 102,00 |
| 28.11.2025 | 115,05 | 115,80 | 115,05 | 115,80 | 0,70% | - |
| 27.11.2025 | 114,20 | 115,00 | 114,20 | 115,00 | -0,22% | 113,00 |
| 26.11.2025 | 110,85 | 115,25 | 110,85 | 115,25 | 3,32% | 6,00 |
| 25.11.2025 | 109,55 | 111,55 | 109,55 | 111,55 | 1,69% | - |
| 24.11.2025 | 107,80 | 109,70 | 107,80 | 109,70 | 1,95% | - |
| 21.11.2025 | 103,45 | 107,60 | 103,45 | 107,60 | -2,36% | 11,00 |
| 20.11.2025 | 109,05 | 110,20 | 109,05 | 110,20 | 3,33% | 145,00 |
| 19.11.2025 | 106,65 | 106,65 | 106,65 | 106,65 | -2,20% | - |
| 18.11.2025 | 109,05 | 109,05 | 109,05 | 109,05 | 0,74% | 38,00 |
| 17.11.2025 | 112,15 | 112,15 | 108,25 | 108,25 | -3,82% | 1,00 |
| 14.11.2025 | 112,85 | 114,80 | 112,55 | 112,55 | -4,21% | 10,00 |
| 13.11.2025 | 118,05 | 118,05 | 117,50 | 117,50 | -0,93% | 90,00 |
| 12.11.2025 | 117,00 | 119,00 | 117,00 | 118,60 | -0,63% | 130,00 |
| 11.11.2025 | 120,05 | 120,05 | 119,35 | 119,35 | -0,42% | - |
| 10.11.2025 | 118,70 | 121,05 | 118,70 | 119,85 | 1,61% | 100,00 |
| 08.11.2025 | 118,25 | 118,25 | 117,95 | 117,95 | -0,72% | 45,00 |
| 06.11.2025 | 117,60 | 118,80 | 117,60 | 118,80 | 1,11% | - |
| 05.11.2025 | 113,35 | 117,50 | 113,35 | 117,50 | 3,98% | 103,00 |
| 04.11.2025 | 118,45 | 118,45 | 113,00 | 113,00 | -4,60% | 45,00 |
| 03.11.2025 | 119,70 | 121,05 | 118,45 | 118,45 | -1,58% | 65,00 |
| 31.10.2025 | 120,45 | 120,45 | 120,35 | 120,35 | -1,03% | - |
| 30.10.2025 | 121,60 | 121,60 | 121,60 | 121,60 | -0,29% | - |
| 29.10.2025 | 119,55 | 121,95 | 119,55 | 121,95 | 1,88% | - |
| 28.10.2025 | 113,15 | 119,70 | 113,15 | 119,70 | 5,46% | 110,00 |
| 27.10.2025 | 114,00 | 114,00 | 113,50 | 113,50 | 2,02% | 52,00 |
| 24.10.2025 | 110,55 | 111,35 | 110,55 | 111,25 | 1,18% | 62,00 |
| 23.10.2025 | 108,90 | 109,95 | 108,90 | 109,95 | -0,18% | 100,00 |
| 22.10.2025 | 110,05 | 110,95 | 110,05 | 110,15 | -4,18% | 20,00 |
| 21.10.2025 | 115,55 | 115,55 | 114,95 | 114,95 | 1,64% | - |
| 20.10.2025 | 113,10 | 113,10 | 113,10 | 113,10 | 2,12% | - |
| 17.10.2025 | 113,05 | 113,05 | 110,60 | 110,75 | -4,65% | 65,00 |
| 16.10.2025 | 112,70 | 116,15 | 112,70 | 116,15 | 2,88% | 285,00 |
| 15.10.2025 | 113,05 | 113,40 | 112,90 | 112,90 | 0,36% | - |
| 14.10.2025 | 113,05 | 114,50 | 112,45 | 112,50 | -2,30% | 155,00 |
| 13.10.2025 | 109,00 | 115,15 | 109,00 | 115,15 | 2,17% | 180,00 |
| 10.10.2025 | 110,25 | 118,20 | 110,25 | 112,70 | -0,49% | 25,00 |
| 07.10.2025 | 112,25 | 113,25 | 112,25 | 113,25 | 1,43% | 25,00 |
| 06.10.2025 | 110,25 | 112,50 | 110,25 | 111,65 | 1,96% | 170,00 |
| 03.10.2025 | 106,45 | 109,50 | 106,45 | 109,50 | 2,87% | - |
| 02.10.2025 | 104,00 | 106,60 | 104,00 | 106,45 | 2,11% | 500,00 |
| 01.10.2025 | 102,70 | 104,25 | 102,70 | 104,25 | 0,92% | 1.877,00 |
| 30.09.2025 | 103,30 | 103,30 | 103,30 | 103,30 | 0,34% | 50,00 |
| 29.09.2025 | 101,00 | 104,20 | 100,80 | 102,95 | 2,95% | 300,00 |
| 26.09.2025 | 100,50 | 100,50 | 100,00 | 100,00 | -2,68% | - |
| 25.09.2025 | 102,35 | 102,95 | 102,35 | 102,75 | 10,51% | 40,00 |
| 24.09.2025 | 92,98 | 92,98 | 92,98 | 92,98 | -0,56% | - |
| 23.09.2025 | 93,98 | 93,98 | 93,50 | 93,50 | -0,87% | - |
| 22.09.2025 | 94,02 | 94,32 | 94,02 | 94,32 | 2,37% | - |
| 19.09.2025 | 90,64 | 92,14 | 90,64 | 92,14 | 1,61% | - |
| 18.09.2025 | 90,14 | 90,68 | 90,14 | 90,68 | -0,35% | - |
| 17.09.2025 | 91,06 | 91,06 | 90,94 | 91,00 | -1,60% | 13,00 |
| 16.09.2025 | 92,88 | 92,88 | 91,06 | 92,48 | -0,54% | 3,00 |
| 15.09.2025 | 90,06 | 92,98 | 90,06 | 92,98 | 1,29% | - |
| 12.09.2025 | 89,16 | 91,80 | 89,16 | 91,80 | 3,26% | 9,00 |
| 11.09.2025 | 86,86 | 88,90 | 86,86 | 88,90 | 4,76% | - |
| 10.09.2025 | 84,86 | 84,86 | 84,86 | 84,86 | -0,86% | - |