164,825€
7,41%
Echtzeit-Aktienkurs Southern Copper Corp
Bid:
Ask:
Aktienkurse zur Southern Copper Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 154,50 | 164,23 | 153,25 | 163,38 | 6,50% | - |
| 20.07.2026 | 150,70 | 155,45 | 150,70 | 153,40 | 1,83% | 255,00 |
| 17.07.2026 | 153,58 | 155,00 | 148,25 | 150,65 | -2,08% | 630,00 |
| 16.07.2026 | 158,30 | 158,30 | 152,60 | 153,85 | -2,61% | 264,00 |
| 15.07.2026 | 159,48 | 161,55 | 154,70 | 157,98 | -1,06% | 72,00 |
| 14.07.2026 | 153,18 | 161,33 | 153,18 | 159,68 | 4,14% | 458,00 |
| 13.07.2026 | 152,68 | 157,60 | 150,85 | 153,33 | -0,50% | 57,00 |
| 10.07.2026 | 152,50 | 155,00 | 151,88 | 154,10 | 0,93% | - |
| 09.07.2026 | 146,35 | 153,35 | 146,02 | 152,68 | 4,34% | - |
| 08.07.2026 | 148,73 | 148,83 | 141,55 | 146,33 | -0,90% | 1.889,00 |
| 07.07.2026 | 151,05 | 151,40 | 145,23 | 147,65 | -2,81% | 1.220,00 |
| 06.07.2026 | 151,15 | 154,38 | 151,15 | 151,93 | 0,50% | - |
| 03.07.2026 | 150,83 | 151,20 | 149,50 | 151,18 | 0,60% | 1.500,00 |
| 02.07.2026 | 150,00 | 153,35 | 148,00 | 150,27 | 1,38% | 330,00 |
| 01.07.2026 | 152,35 | 152,88 | 148,23 | 148,23 | -2,95% | - |
| 30.06.2026 | 147,95 | 153,23 | 147,50 | 152,73 | 3,93% | 720,00 |
| 29.06.2026 | 149,18 | 151,98 | 145,48 | 146,95 | -2,25% | 4.070,00 |
| 26.06.2026 | 152,10 | 155,40 | 149,50 | 150,33 | -2,10% | - |
| 25.06.2026 | 151,35 | 156,55 | 150,38 | 153,55 | 1,37% | 1.345,00 |
| 24.06.2026 | 157,48 | 158,95 | 149,52 | 151,48 | -3,79% | - |
| 23.06.2026 | 160,60 | 161,52 | 154,98 | 157,45 | -5,14% | 476,00 |
| 22.06.2026 | 166,33 | 167,80 | 163,83 | 165,98 | -0,02% | 272,00 |
| 19.06.2026 | 168,27 | 168,48 | 166,00 | 166,00 | -1,86% | 765,00 |
| 18.06.2026 | 166,58 | 170,02 | 165,18 | 169,15 | 1,44% | 4.363,00 |
| 17.06.2026 | 167,50 | 174,80 | 166,60 | 166,75 | -0,52% | 120,00 |
| 16.06.2026 | 166,38 | 171,08 | 164,30 | 167,63 | 0,46% | 1.058,00 |
| 15.06.2026 | 166,35 | 173,30 | 165,65 | 166,85 | 1,78% | 4.950,00 |
| 12.06.2026 | 158,08 | 164,48 | 157,10 | 163,93 | 4,24% | 5.030,00 |
| 11.06.2026 | 146,33 | 157,40 | 146,13 | 157,25 | 8,21% | 176,00 |
| 10.06.2026 | 150,20 | 150,38 | 143,35 | 145,33 | -4,23% | 69,00 |
| 09.06.2026 | 149,00 | 154,63 | 145,58 | 151,75 | 2,66% | 461,00 |
| 08.06.2026 | 151,52 | 154,48 | 147,23 | 147,83 | -1,65% | 598,00 |
| 05.06.2026 | 165,23 | 165,23 | 149,63 | 150,30 | -10,03% | 2.358,00 |
| 04.06.2026 | 169,02 | 169,02 | 164,13 | 167,05 | -1,50% | 698,00 |
| 03.06.2026 | 173,45 | 174,88 | 166,68 | 169,60 | -2,06% | 4.694,00 |
| 02.06.2026 | 167,95 | 174,52 | 167,10 | 173,18 | 3,51% | 1.288,00 |
| 01.06.2026 | 164,18 | 169,77 | 161,77 | 167,30 | 1,93% | 957,00 |
| 29.05.2026 | 166,65 | 167,52 | 162,18 | 164,13 | -1,87% | 580,00 |
| 28.05.2026 | 158,50 | 168,18 | 158,50 | 167,25 | 3,58% | 376,00 |
| 27.05.2026 | 163,08 | 163,40 | 158,98 | 161,48 | -1,07% | 281,00 |
| 26.05.2026 | 159,18 | 163,27 | 157,02 | 163,23 | 2,58% | 1.030,00 |
| 25.05.2026 | 155,35 | 159,60 | 155,35 | 159,13 | 2,84% | 700,00 |
| 22.05.2026 | 154,10 | 155,68 | 152,02 | 154,73 | 0,41% | 2.597,00 |
| 21.05.2026 | 149,88 | 156,40 | 147,43 | 154,10 | 2,84% | 357,00 |
| 20.05.2026 | 145,00 | 150,68 | 144,55 | 149,85 | 2,92% | - |
| 19.05.2026 | 147,65 | 148,02 | 142,52 | 145,60 | -1,30% | 1.515,00 |
| 18.05.2026 | 152,15 | 154,30 | 145,38 | 147,52 | -2,72% | 1.852,00 |
| 15.05.2026 | 158,05 | 158,05 | 150,25 | 151,65 | -5,72% | 410,00 |
| 14.05.2026 | 162,75 | 163,35 | 159,15 | 160,85 | -2,16% | - |
| 13.05.2026 | 160,50 | 165,55 | 159,65 | 164,40 | 2,72% | 39,00 |
| 12.05.2026 | 155,65 | 160,05 | 153,10 | 160,05 | 2,07% | 329,00 |
| 11.05.2026 | 156,05 | 161,65 | 155,65 | 156,80 | -0,22% | 110,00 |
| 08.05.2026 | 152,65 | 159,05 | 152,55 | 157,15 | 2,71% | 312,00 |
| 07.05.2026 | 155,00 | 158,55 | 152,25 | 153,00 | -2,52% | - |
| 06.05.2026 | 149,30 | 157,40 | 147,75 | 156,95 | 7,43% | 535,00 |
| 05.05.2026 | 142,05 | 146,90 | 142,05 | 146,10 | 2,63% | 32,00 |
| 04.05.2026 | 147,15 | 147,15 | 142,15 | 142,35 | -2,03% | 16,00 |
| 30.04.2026 | 143,40 | 146,85 | 143,05 | 145,30 | 0,87% | 215,00 |
| 29.04.2026 | 145,50 | 145,95 | 142,35 | 144,05 | -1,27% | 6,00 |
| 28.04.2026 | 152,70 | 153,15 | 144,50 | 145,90 | -4,30% | 644,00 |
| 27.04.2026 | 153,35 | 156,40 | 151,00 | 152,45 | -0,81% | 408,00 |
| 24.04.2026 | 156,50 | 157,85 | 153,60 | 153,70 | -1,16% | 16,00 |
| 23.04.2026 | 157,70 | 164,50 | 154,60 | 155,50 | -3,15% | 50,00 |
| 22.04.2026 | 154,05 | 161,20 | 154,05 | 160,55 | 2,82% | 50,00 |
| 21.04.2026 | 159,15 | 164,85 | 155,95 | 156,15 | -3,52% | 31,00 |
| 20.04.2026 | 162,00 | 162,95 | 160,65 | 161,85 | -1,70% | - |
| 17.04.2026 | 158,20 | 165,65 | 157,15 | 164,65 | 3,26% | 68,00 |
| 16.04.2026 | 160,05 | 162,50 | 158,70 | 159,45 | -0,56% | 3,00 |
| 15.04.2026 | 164,05 | 164,30 | 158,85 | 160,35 | -2,34% | 126,00 |
| 14.04.2026 | 165,25 | 167,55 | 164,10 | 164,20 | -1,32% | 91,00 |
| 13.04.2026 | 162,50 | 166,40 | 159,65 | 166,40 | 1,62% | 8,00 |
| 10.04.2026 | 159,40 | 166,85 | 159,20 | 163,75 | 1,55% | 30,00 |
| 09.04.2026 | 158,85 | 161,45 | 156,45 | 161,25 | 0,94% | - |
| 08.04.2026 | 158,00 | 161,45 | 156,00 | 159,75 | 6,64% | 444,00 |
| 07.04.2026 | 154,45 | 154,45 | 147,90 | 149,80 | -2,79% | 191,00 |
| 02.04.2026 | 152,70 | 154,10 | 144,80 | 154,10 | 0,46% | 295,00 |
| 01.04.2026 | 147,60 | 155,60 | 147,60 | 153,40 | 3,13% | 1.123,00 |
| 31.03.2026 | 137,55 | 148,75 | 137,55 | 148,75 | 7,71% | 10,00 |
| 30.03.2026 | 139,35 | 144,20 | 137,20 | 138,10 | -1,22% | 218,00 |
| 27.03.2026 | 141,60 | 142,95 | 136,00 | 139,80 | 0,00% | 264,00 |
| 26.03.2026 | 141,80 | 141,80 | 136,65 | 139,80 | -1,72% | 117,00 |
| 25.03.2026 | 140,90 | 144,10 | 140,90 | 142,25 | 1,57% | 347,00 |
| 24.03.2026 | 135,00 | 140,05 | 133,95 | 140,05 | 2,19% | 50,00 |
| 23.03.2026 | 128,00 | 139,60 | 126,05 | 137,05 | 3,90% | 714,00 |
| 20.03.2026 | 138,45 | 138,45 | 131,15 | 131,90 | -4,52% | 683,00 |
| 19.03.2026 | 142,40 | 142,40 | 133,35 | 138,15 | -4,39% | 1.043,00 |
| 18.03.2026 | 153,00 | 156,15 | 144,50 | 144,50 | -5,34% | 304,00 |
| 17.03.2026 | 152,70 | 155,55 | 150,80 | 152,65 | -0,10% | 142,00 |
| 16.03.2026 | 151,00 | 153,50 | 147,65 | 152,80 | 2,90% | 276,00 |
| 13.03.2026 | 157,05 | 157,15 | 148,50 | 148,50 | -5,65% | 70,00 |
| 12.03.2026 | 163,40 | 165,05 | 156,05 | 157,40 | -4,46% | 121,00 |
| 11.03.2026 | 170,00 | 170,00 | 162,30 | 164,75 | -3,09% | 217,00 |
| 10.03.2026 | 163,30 | 171,30 | 162,95 | 170,00 | 4,49% | 540,00 |
| 09.03.2026 | 158,15 | 163,65 | 152,05 | 162,70 | 2,39% | 733,00 |
| 06.03.2026 | 165,05 | 167,05 | 158,60 | 158,90 | -3,67% | 341,00 |
| 05.03.2026 | 177,55 | 178,35 | 162,05 | 164,95 | -7,18% | 1.095,00 |
| 04.03.2026 | 175,00 | 181,05 | 173,50 | 177,70 | 0,42% | 2,00 |
| 03.03.2026 | 185,00 | 185,00 | 168,45 | 176,95 | -5,20% | 847,00 |
| 02.03.2026 | 183,70 | 189,05 | 183,35 | 186,65 | 1,30% | 93,00 |
| 27.02.2026 | 180,95 | 188,90 | 180,05 | 184,25 | 0,82% | 400,00 |