148,475€
2,22%
Echtzeit-Aktienkurs Southern Copper Corp.
Bid:
Ask:
Aktienkurse zur Southern Copper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 146,33 | 148,63 | 146,23 | 147,33 | 1,38% | - |
| 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 |
| 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 |