110,750€
-4,65%
Echtzeit-Aktienkurs Southern Copper Corp.
Bid:
Ask:
Aktienkurse zur Southern Copper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 113,25 | 113,35 | 109,73 | 112,70 | -0,79% | - |
| 16.10.2025 | 113,18 | 115,13 | 113,18 | 113,60 | 0,20% | 180,00 |
| 15.10.2025 | 114,58 | 115,68 | 112,83 | 113,38 | -0,04% | - |
| 14.10.2025 | 112,75 | 114,28 | 110,23 | 113,43 | -1,56% | 155,00 |
| 13.10.2025 | 111,58 | 115,78 | 110,58 | 115,23 | 5,78% | 210,00 |
| 10.10.2025 | 113,25 | 114,10 | 107,88 | 108,93 | -3,44% | 25,00 |
| 09.10.2025 | 116,43 | 118,73 | 112,25 | 112,80 | -1,31% | 198,00 |
| 08.10.2025 | 111,25 | 115,70 | 110,63 | 114,30 | 4,22% | 82,00 |
| 07.10.2025 | 112,33 | 114,03 | 109,03 | 109,68 | -1,97% | 25,00 |
| 06.10.2025 | 110,73 | 113,70 | 110,33 | 111,88 | 2,22% | 190,00 |
| 03.10.2025 | 106,80 | 110,55 | 106,70 | 109,45 | 2,77% | - |
| 02.10.2025 | 104,45 | 106,83 | 104,45 | 106,50 | 1,79% | 500,00 |
| 01.10.2025 | 103,05 | 105,15 | 102,85 | 104,63 | 2,00% | 1.877,00 |
| 30.09.2025 | 103,73 | 104,03 | 101,60 | 102,58 | -0,85% | 50,00 |
| 29.09.2025 | 101,98 | 104,48 | 100,22 | 103,45 | 3,45% | 300,00 |
| 26.09.2025 | 100,98 | 101,65 | 99,97 | 100,00 | -1,82% | - |
| 25.09.2025 | 102,55 | 104,00 | 99,41 | 101,85 | 0,67% | 40,00 |
| 24.09.2025 | 93,43 | 103,50 | 92,89 | 101,18 | 6,25% | - |
| 23.09.2025 | 94,52 | 95,28 | 94,36 | 95,22 | 0,17% | - |
| 22.09.2025 | 94,09 | 95,11 | 93,00 | 95,06 | 1,69% | - |
| 19.09.2025 | 91,16 | 93,48 | 91,09 | 93,48 | 2,47% | - |
| 18.09.2025 | 90,65 | 91,46 | 89,51 | 91,23 | -0,08% | - |
| 17.09.2025 | 91,54 | 91,94 | 89,95 | 91,30 | -0,43% | 26,00 |
| 16.09.2025 | 93,26 | 93,54 | 91,17 | 91,69 | -1,67% | 3,00 |
| 15.09.2025 | 90,50 | 93,78 | 90,24 | 93,25 | 4,05% | - |
| 12.09.2025 | 89,51 | 90,00 | 89,27 | 89,62 | 0,81% | - |
| 11.09.2025 | 87,35 | 90,10 | 86,99 | 88,90 | 3,20% | - |
| 09.09.2025 | 88,17 | 90,28 | 86,01 | 86,14 | -1,29% | 31,00 |
| 08.09.2025 | 87,87 | 88,17 | 86,91 | 87,27 | -0,74% | - |
| 05.09.2025 | 86,37 | 88,28 | 86,24 | 87,92 | 1,56% | - |
| 04.09.2025 | 86,68 | 86,76 | 84,90 | 86,57 | -0,03% | - |
| 03.09.2025 | 83,54 | 87,28 | 83,37 | 86,60 | 3,68% | 20,00 |
| 02.09.2025 | 82,97 | 83,59 | 79,87 | 83,53 | 1,27% | - |
| 01.09.2025 | 82,02 | 82,53 | 81,90 | 82,48 | 0,38% | 25,00 |
| 29.08.2025 | 82,83 | 83,93 | 82,06 | 82,17 | -0,77% | - |
| 28.08.2025 | 82,67 | 83,12 | 82,14 | 82,81 | 0,17% | - |
| 27.08.2025 | 84,15 | 84,45 | 82,12 | 82,67 | -1,52% | - |
| 26.08.2025 | 83,39 | 83,95 | 83,00 | 83,95 | 0,37% | - |
| 25.08.2025 | 82,94 | 84,04 | 82,94 | 83,64 | 0,55% | - |
| 22.08.2025 | 80,92 | 83,26 | 80,60 | 83,18 | 3,01% | - |
| 21.08.2025 | 80,49 | 80,93 | 79,67 | 80,75 | 0,45% | - |
| 20.08.2025 | 80,96 | 81,08 | 79,41 | 80,39 | -1,94% | - |
| 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 |
| 11.07.2025 | 86,68 | 86,68 | 85,90 | 85,90 | 0,12% | 20,00 |
| 10.07.2025 | 85,80 | 85,80 | 85,80 | 85,80 | 1,56% | - |
| 09.07.2025 | 86,44 | 86,44 | 84,48 | 84,48 | -3,87% | - |
| 08.07.2025 | 87,88 | 87,88 | 87,88 | 87,88 | -1,28% | - |
| 04.07.2025 | 89,02 | 89,02 | 89,02 | 89,02 | -0,25% | - |
| 03.07.2025 | 89,62 | 91,24 | 89,24 | 89,24 | 3,41% | 16,00 |
| 02.07.2025 | 86,30 | 86,30 | 86,30 | 86,30 | 1,74% | - |
| 01.07.2025 | 84,82 | 84,82 | 84,82 | 84,82 | -1,58% | - |
| 30.06.2025 | 87,46 | 88,02 | 85,96 | 86,18 | -0,87% | 47,00 |
| 27.06.2025 | 89,94 | 89,94 | 86,94 | 86,94 | -2,16% | 146,00 |
| 26.06.2025 | 82,80 | 88,86 | 82,80 | 88,86 | 7,27% | - |
| 25.06.2025 | 83,10 | 83,10 | 82,84 | 82,84 | -0,41% | - |
| 24.06.2025 | 81,74 | 83,18 | 81,74 | 83,18 | 2,19% | - |
| 23.06.2025 | 80,62 | 81,40 | 80,62 | 81,40 | 1,07% | - |
| 20.06.2025 | 82,04 | 82,12 | 80,54 | 80,54 | -1,37% | 12,00 |
| 19.06.2025 | 82,52 | 82,66 | 81,66 | 81,66 | -1,16% | 184,00 |
| 18.06.2025 | 82,50 | 82,62 | 82,50 | 82,62 | -0,10% | - |
| 17.06.2025 | 82,70 | 82,70 | 82,70 | 82,70 | -0,27% | - |
| 16.06.2025 | 81,74 | 82,92 | 81,74 | 82,92 | 1,62% | - |
| 13.06.2025 | 81,68 | 81,80 | 81,60 | 81,60 | -1,33% | 45,00 |
| 12.06.2025 | 83,04 | 83,04 | 82,70 | 82,70 | -1,38% | 100,00 |
| 11.06.2025 | 84,84 | 84,84 | 83,86 | 83,86 | -1,25% | - |
| 10.06.2025 | 84,40 | 85,08 | 84,40 | 84,92 | 0,14% | - |
| 09.06.2025 | 83,22 | 85,32 | 83,22 | 84,80 | 0,02% | - |
| 06.06.2025 | 83,84 | 84,78 | 83,84 | 84,78 | 1,41% | 3,00 |
| 05.06.2025 | 81,74 | 83,60 | 81,74 | 83,60 | 3,16% | - |
| 04.06.2025 | 81,04 | 81,04 | 81,04 | 81,04 | 1,55% | - |
| 03.06.2025 | 79,80 | 79,80 | 79,80 | 79,80 | -1,09% | 300,00 |
| 02.06.2025 | 80,36 | 80,68 | 80,36 | 80,68 | -0,66% | - |
| 30.05.2025 | 81,22 | 81,22 | 81,22 | 81,22 | 0,10% | - |
| 29.05.2025 | 82,24 | 82,24 | 81,14 | 81,14 | 0,10% | - |
| 28.05.2025 | 81,90 | 81,90 | 81,06 | 81,06 | -1,00% | - |
| 27.05.2025 | 81,12 | 82,70 | 81,12 | 81,88 | 0,79% | 680,00 |