146,325€
1,58%
Echtzeit-Aktienkurs Southern Copper Corp.
Bid:
Ask:
Aktienkurse zur Southern Copper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 144,48 | 149,27 | 144,02 | 146,33 | 1,58% | 328,00 |
| 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% | 96,00 |
| 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 |
| 26.02.2026 | 180,55 | 183,35 | 175,95 | 182,75 | 0,14% | 374,00 |
| 25.02.2026 | 176,80 | 186,40 | 176,80 | 182,50 | 2,16% | 389,00 |
| 24.02.2026 | 174,15 | 180,15 | 173,60 | 178,65 | 1,79% | 755,00 |
| 23.02.2026 | 170,05 | 176,20 | 168,70 | 175,50 | 3,45% | 176,00 |
| 20.02.2026 | 163,30 | 169,80 | 162,25 | 169,65 | 3,04% | 205,00 |
| 19.02.2026 | 161,85 | 165,00 | 159,60 | 164,65 | 0,37% | 1.079,00 |
| 18.02.2026 | 158,35 | 165,70 | 158,35 | 164,05 | 3,80% | 180,00 |
| 17.02.2026 | 164,15 | 164,65 | 154,70 | 158,05 | -3,83% | 214,00 |
| 16.02.2026 | 166,60 | 167,45 | 164,25 | 164,35 | -1,14% | 115,00 |
| 13.02.2026 | 167,00 | 169,00 | 160,85 | 166,25 | -0,45% | 220,00 |
| 12.02.2026 | 172,45 | 176,00 | 167,00 | 167,00 | -4,22% | 1.325,00 |
| 11.02.2026 | 166,75 | 174,35 | 166,75 | 174,35 | 4,40% | 138,00 |
| 10.02.2026 | 177,00 | 177,00 | 166,05 | 167,00 | -4,46% | 143,00 |
| 09.02.2026 | 172,10 | 175,80 | 169,00 | 174,80 | 3,59% | 360,00 |
| 06.02.2026 | 160,00 | 168,75 | 158,25 | 168,75 | 4,94% | 325,00 |
| 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 |