120,700€
1,99%
Echtzeit-Aktienkurs Southern Copper Corp.
Bid:
Ask:
Aktienkurse zur Southern Copper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 120,18 | 123,40 | 120,18 | 123,28 | 2,79% | 90,00 |
| 04.12.2025 | 118,83 | 119,93 | 116,70 | 119,93 | 0,44% | - |
| 03.12.2025 | 115,98 | 120,55 | 115,98 | 119,40 | 3,15% | 40,00 |
| 02.12.2025 | 116,05 | 116,88 | 115,05 | 115,75 | -0,37% | - |
| 01.12.2025 | 116,25 | 118,00 | 115,50 | 116,18 | 0,06% | 192,00 |
| 28.11.2025 | 115,28 | 117,48 | 115,28 | 116,10 | -0,34% | - |
| 27.11.2025 | 114,80 | 116,50 | 114,80 | 116,50 | 1,08% | 113,00 |
| 26.11.2025 | 113,30 | 116,28 | 112,20 | 115,25 | 3,32% | 12,00 |
| 25.11.2025 | 109,83 | 112,63 | 109,78 | 111,55 | 1,69% | - |
| 24.11.2025 | 107,28 | 110,30 | 106,95 | 109,70 | 1,95% | - |
| 21.11.2025 | 103,45 | 107,88 | 102,03 | 107,60 | -2,36% | 11,00 |
| 20.11.2025 | 109,48 | 110,60 | 103,75 | 110,20 | 2,99% | 145,00 |
| 18.11.2025 | 109,05 | 109,68 | 107,00 | 107,00 | -1,83% | - |
| 17.11.2025 | 112,58 | 112,88 | 108,98 | 109,00 | -3,15% | - |
| 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% | 120,00 |
| 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% | - |
| 09.09.2025 | 87,74 | 89,08 | 85,60 | 85,60 | -2,01% | 31,00 |
| 08.09.2025 | 87,44 | 87,44 | 87,36 | 87,36 | -0,09% | - |
| 05.09.2025 | 86,00 | 87,44 | 86,00 | 87,44 | 3,19% | - |
| 04.09.2025 | 86,26 | 86,26 | 84,74 | 84,74 | -1,65% | - |
| 03.09.2025 | 83,20 | 86,66 | 83,20 | 86,16 | 3,83% | 15,00 |
| 02.09.2025 | 82,24 | 82,98 | 81,12 | 82,98 | 0,12% | - |
| 01.09.2025 | 81,66 | 82,88 | 81,66 | 82,88 | 0,56% | 25,00 |
| 29.08.2025 | 82,54 | 82,54 | 82,42 | 82,42 | -0,39% | - |
| 28.08.2025 | 82,22 | 82,74 | 82,22 | 82,74 | 0,56% | - |
| 27.08.2025 | 82,28 | 82,28 | 82,28 | 82,28 | -1,41% | - |
| 25.08.2025 | 82,50 | 83,46 | 82,50 | 83,46 | 0,85% | - |
| 22.08.2025 | 80,52 | 82,76 | 80,52 | 82,76 | 3,35% | - |
| 21.08.2025 | 80,08 | 80,08 | 80,08 | 80,08 | -0,27% | - |
| 20.08.2025 | 80,62 | 80,62 | 80,30 | 80,30 | -0,50% | - |
| 19.08.2025 | 81,80 | 81,80 | 80,70 | 80,70 | -1,56% | 255,00 |
| 18.08.2025 | 81,92 | 81,98 | 81,92 | 81,98 | 0,17% | - |
| 16.08.2025 | 83,44 | 83,44 | 81,84 | 81,84 | -4,39% | 12,00 |
| 14.08.2025 | 84,60 | 85,66 | 84,60 | 85,60 | 0,61% | 15,00 |
| 13.08.2025 | 84,80 | 85,08 | 84,56 | 85,08 | 3,35% | 84,00 |
| 12.08.2025 | 85,20 | 85,20 | 82,32 | 82,32 | -4,06% | - |
| 08.08.2025 | 83,34 | 85,80 | 83,34 | 85,80 | 5,87% | - |
| 07.08.2025 | 81,04 | 81,04 | 81,04 | 81,04 | -0,78% | - |
| 06.08.2025 | 81,26 | 81,68 | 81,26 | 81,68 | 0,37% | - |
| 05.08.2025 | 80,20 | 81,38 | 80,20 | 81,38 | 1,50% | - |
| 04.08.2025 | 78,96 | 80,18 | 78,96 | 80,18 | 2,01% | 98,00 |
| 01.08.2025 | 82,02 | 82,02 | 78,60 | 78,60 | -0,30% | 71,00 |
| 31.07.2025 | 79,02 | 79,02 | 78,80 | 78,84 | -5,33% | 57,00 |
| 30.07.2025 | 83,28 | 83,28 | 83,28 | 83,28 | 0,02% | - |
| 29.07.2025 | 83,44 | 83,44 | 83,26 | 83,26 | -0,24% | - |
| 28.07.2025 | 83,22 | 83,46 | 83,22 | 83,46 | 0,07% | - |
| 25.07.2025 | 84,30 | 84,30 | 83,40 | 83,40 | -2,09% | - |
| 24.07.2025 | 85,18 | 85,18 | 85,18 | 85,18 | 0,02% | - |
| 23.07.2025 | 84,10 | 85,16 | 84,10 | 85,16 | 1,53% | - |
| 22.07.2025 | 83,46 | 84,54 | 83,46 | 83,88 | 0,19% | 175,00 |
| 21.07.2025 | 82,52 | 83,72 | 82,52 | 83,72 | 1,26% | - |
| 18.07.2025 | 83,02 | 83,58 | 82,68 | 82,68 | -1,76% | 166,00 |
| 17.07.2025 | 83,58 | 84,16 | 83,58 | 84,16 | -0,89% | 45,00 |
| 16.07.2025 | 83,56 | 84,92 | 83,56 | 84,92 | 1,48% | 50,00 |
| 15.07.2025 | 85,02 | 85,02 | 83,68 | 83,68 | -2,11% | - |
| 14.07.2025 | 86,82 | 87,34 | 85,48 | 85,48 | -0,49% | 158,00 |