159,375€
-7,12%
Echtzeit-Aktienkurs Southern Copper Corp.
Bid:
Ask:
Aktienkurse zur Southern Copper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 165,95 | 166,00 | 156,80 | 158,85 | -7,43% | 54,00 |
| 29.10.2026 | 171,00 | 172,55 | 169,00 | 171,60 | 0,47% | - |
| 28.10.2026 | 174,00 | 174,00 | 170,80 | 170,80 | -1,78% | 77,00 |
| 27.10.2026 | 166,15 | 174,90 | 166,15 | 173,90 | 4,51% | 6,00 |
| 26.10.2026 | 164,50 | 167,70 | 164,50 | 166,40 | 0,79% | 6,00 |
| 23.10.2026 | 162,10 | 165,85 | 162,05 | 165,10 | 1,13% | 68,00 |
| 22.10.2026 | 175,05 | 175,05 | 161,90 | 163,25 | -7,17% | 10,00 |
| 21.10.2026 | 178,45 | 179,15 | 172,80 | 175,85 | -1,92% | 260,00 |
| 20.10.2026 | 177,90 | 182,50 | 174,95 | 179,30 | -0,66% | 101,00 |
| 19.10.2026 | 178,55 | 180,50 | 176,45 | 180,50 | 1,21% | 5,00 |
| 16.10.2026 | 177,80 | 183,35 | 177,05 | 178,35 | -0,67% | 3,00 |
| 15.10.2026 | 177,10 | 180,60 | 172,10 | 179,55 | 0,06% | 26,00 |
| 14.10.2026 | 183,25 | 184,50 | 177,55 | 179,45 | -2,95% | 25,00 |
| 13.10.2026 | 185,75 | 186,90 | 183,10 | 184,90 | -0,99% | 197,00 |
| 12.10.2026 | 186,00 | 187,95 | 184,25 | 186,75 | 0,13% | 10,00 |
| 09.10.2026 | 178,55 | 187,45 | 178,50 | 186,50 | 5,70% | 205,00 |
| 08.10.2026 | 177,30 | 179,00 | 175,25 | 176,45 | -1,29% | 201,00 |
| 07.10.2026 | 180,00 | 180,40 | 177,15 | 178,75 | -1,54% | 1,00 |
| 06.10.2026 | 181,25 | 183,50 | 177,90 | 181,55 | -0,47% | 402,00 |
| 02.10.2026 | 176,05 | 182,65 | 176,05 | 182,40 | 3,40% | 10,00 |
| 01.10.2026 | 177,30 | 178,30 | 175,50 | 176,40 | -1,20% | - |
| 30.09.2026 | 176,85 | 180,35 | 176,65 | 178,55 | 0,00% | - |
| 29.09.2026 | 176,60 | 179,95 | 176,25 | 178,55 | 0,22% | - |
| 28.09.2026 | 177,45 | 178,30 | 172,15 | 178,15 | -0,28% | 471,00 |
| 25.09.2026 | 175,55 | 179,50 | 175,30 | 178,65 | 1,07% | 28,00 |
| 24.09.2026 | 175,60 | 177,70 | 173,85 | 176,75 | -0,42% | - |
| 23.09.2026 | 178,60 | 178,80 | 173,65 | 177,50 | -1,09% | 267,00 |
| 22.09.2026 | 170,95 | 179,45 | 170,95 | 179,45 | 4,06% | 971,00 |
| 21.09.2026 | 170,20 | 172,50 | 168,70 | 172,45 | 1,26% | 214,00 |
| 18.09.2026 | 169,15 | 171,85 | 168,30 | 170,30 | -0,06% | - |
| 17.09.2026 | 164,05 | 171,90 | 164,05 | 170,40 | 3,24% | 5.676,00 |
| 16.09.2026 | 164,50 | 167,25 | 163,50 | 165,05 | 0,67% | 231,00 |
| 15.09.2026 | 162,75 | 163,95 | 160,00 | 163,95 | 0,61% | - |
| 14.09.2026 | 167,05 | 167,05 | 159,35 | 162,95 | -2,07% | 10,00 |
| 11.09.2026 | 167,20 | 170,25 | 165,75 | 166,40 | -0,45% | 59,00 |
| 10.09.2026 | 178,15 | 179,10 | 166,80 | 167,15 | -7,68% | 938,00 |
| 09.09.2026 | 177,60 | 182,35 | 177,45 | 181,05 | 0,78% | 69,00 |
| 08.09.2026 | 170,80 | 180,70 | 170,80 | 179,65 | 5,21% | 766,00 |
| 07.09.2026 | 169,50 | 172,65 | 169,40 | 170,75 | 0,18% | 28,00 |
| 04.09.2026 | 170,25 | 174,05 | 167,25 | 170,45 | -1,10% | 205,00 |
| 03.09.2026 | 175,85 | 180,80 | 171,15 | 172,35 | -2,07% | 869,00 |
| 02.09.2026 | 172,55 | 179,10 | 171,40 | 176,00 | 1,41% | 18,00 |
| 01.09.2026 | 178,15 | 180,15 | 173,55 | 173,55 | -3,56% | 10,00 |
| 31.08.2026 | 180,05 | 181,05 | 177,20 | 179,95 | -1,32% | 9,00 |
| 28.08.2026 | 184,15 | 187,10 | 180,85 | 182,35 | -1,96% | 436,00 |
| 27.08.2026 | 182,05 | 188,15 | 182,05 | 186,00 | 1,58% | 200,00 |
| 26.08.2026 | 189,95 | 189,95 | 182,60 | 183,10 | -2,32% | 12,00 |
| 25.08.2026 | 182,25 | 187,45 | 182,05 | 187,45 | 2,29% | 752,00 |
| 24.08.2026 | 183,10 | 188,30 | 181,70 | 183,25 | -0,54% | 75,00 |
| 21.08.2026 | 168,35 | 185,10 | 168,35 | 184,25 | 8,29% | 82,00 |
| 20.08.2026 | 165,10 | 170,55 | 162,80 | 170,15 | 3,15% | 7,00 |
| 19.08.2026 | 160,05 | 169,10 | 160,05 | 164,95 | 2,23% | 145,00 |
| 18.08.2026 | 166,90 | 166,90 | 160,20 | 161,35 | -2,45% | 541,00 |
| 17.08.2026 | 160,65 | 167,00 | 160,20 | 165,40 | 3,76% | 110,00 |
| 14.08.2026 | 162,40 | 163,20 | 159,40 | 159,40 | -1,94% | 20,00 |
| 13.08.2026 | 167,50 | 168,05 | 162,40 | 162,55 | -3,42% | 105,00 |
| 12.08.2026 | 166,85 | 171,30 | 166,85 | 168,30 | 0,18% | 202,00 |
| 11.08.2026 | 170,00 | 173,00 | 165,45 | 168,00 | -3,17% | 2,00 |
| 10.08.2026 | 171,20 | 176,40 | 171,20 | 173,50 | 1,08% | 330,00 |
| 07.08.2026 | 165,90 | 173,45 | 165,90 | 171,65 | 2,11% | 4,00 |
| 06.08.2026 | 168,75 | 174,80 | 167,30 | 168,10 | -1,64% | 108,00 |
| 05.08.2026 | 170,50 | 174,50 | 170,50 | 170,90 | 1,24% | 555,00 |
| 04.08.2026 | 159,90 | 169,50 | 159,90 | 168,80 | 4,39% | 82,00 |
| 03.08.2026 | 159,95 | 161,90 | 156,80 | 161,70 | 1,92% | 290,00 |
| 31.07.2026 | 162,25 | 162,25 | 155,85 | 158,65 | -1,00% | 30,00 |
| 30.07.2026 | 151,55 | 160,40 | 151,55 | 160,25 | 5,01% | - |
| 29.07.2026 | 155,00 | 158,00 | 150,50 | 152,60 | -2,96% | - |
| 28.07.2026 | 156,45 | 157,45 | 151,30 | 157,25 | 0,22% | 170,00 |
| 27.07.2026 | 155,80 | 160,10 | 153,95 | 156,90 | -0,88% | 265,00 |
| 24.07.2026 | 158,45 | 160,90 | 157,35 | 158,30 | -0,97% | 58,00 |
| 23.07.2026 | 169,25 | 169,80 | 159,85 | 159,85 | -6,58% | 58,00 |
| 22.07.2026 | 163,40 | 171,40 | 161,85 | 171,10 | 4,04% | 56,00 |
| 21.07.2026 | 151,85 | 164,45 | 151,85 | 164,45 | 7,17% | - |
| 20.07.2026 | 153,70 | 154,20 | 149,20 | 153,45 | 2,06% | 27,00 |
| 17.07.2026 | 152,05 | 154,60 | 149,00 | 150,35 | -2,08% | 30,00 |
| 16.07.2026 | 156,75 | 158,70 | 152,65 | 153,55 | -2,63% | 19,00 |
| 15.07.2026 | 157,90 | 161,20 | 154,95 | 157,70 | -0,97% | 3,00 |
| 14.07.2026 | 151,65 | 160,45 | 151,65 | 159,25 | 3,95% | 40,00 |
| 13.07.2026 | 154,95 | 157,05 | 150,30 | 153,20 | -0,39% | 8,00 |
| 10.07.2026 | 151,00 | 154,60 | 151,00 | 153,80 | 0,72% | - |
| 09.07.2026 | 144,90 | 153,00 | 144,70 | 152,70 | 3,98% | - |
| 08.07.2026 | 147,55 | 147,55 | 141,50 | 146,85 | -0,81% | 258,00 |
| 07.07.2026 | 150,55 | 151,75 | 146,10 | 148,05 | -2,60% | 90,00 |
| 06.07.2026 | 149,85 | 153,35 | 149,85 | 152,00 | 1,54% | - |
| 03.07.2026 | 148,75 | 150,95 | 148,65 | 149,70 | -0,13% | 100,00 |
| 02.07.2026 | 149,00 | 152,10 | 148,05 | 149,90 | 0,98% | 15,00 |
| 01.07.2026 | 152,55 | 152,55 | 148,45 | 148,45 | -2,46% | - |
| 30.06.2026 | 146,50 | 152,70 | 146,15 | 152,20 | 3,93% | 40,00 |
| 29.06.2026 | 150,40 | 150,90 | 146,45 | 146,45 | -2,20% | 220,00 |
| 26.06.2026 | 150,60 | 154,75 | 149,70 | 149,75 | -2,44% | - |
| 25.06.2026 | 150,05 | 156,10 | 150,05 | 153,50 | 1,45% | 100,00 |
| 24.06.2026 | 156,30 | 157,20 | 149,50 | 151,30 | -3,66% | - |
| 23.06.2026 | 164,65 | 164,65 | 156,00 | 157,05 | -5,28% | 26,00 |
| 22.06.2026 | 165,35 | 167,80 | 164,00 | 165,80 | 0,48% | 14,00 |
| 19.06.2026 | 167,25 | 167,25 | 165,00 | 165,00 | -1,79% | 47,00 |
| 18.06.2026 | 167,95 | 168,55 | 165,30 | 168,00 | 0,81% | 227,00 |
| 17.06.2026 | 165,85 | 174,45 | 165,85 | 166,65 | -0,45% | 21,00 |
| 16.06.2026 | 165,25 | 170,20 | 164,10 | 167,40 | 0,27% | 46,00 |
| 15.06.2026 | 164,75 | 170,25 | 164,75 | 166,95 | 2,33% | 750,00 |
| 12.06.2026 | 157,05 | 163,90 | 156,30 | 163,15 | 4,12% | 1.001,00 |