170,325€
-0,04%
Echtzeit-Aktienkurs Southern Copper Corp.
Bid:
Ask:
Aktienkurse zur Southern Copper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 170,83 | 172,85 | 168,30 | 170,18 | -0,35% | - |
| 17.09.2026 | 166,18 | 172,43 | 165,93 | 170,77 | 3,12% | 12.496,00 |
| 16.09.2026 | 165,00 | 167,98 | 162,63 | 165,60 | 1,10% | 2.631,00 |
| 15.09.2026 | 163,80 | 165,23 | 160,23 | 163,80 | 0,41% | - |
| 14.09.2026 | 168,02 | 168,02 | 159,35 | 163,13 | -2,09% | 200,00 |
| 11.09.2026 | 168,08 | 171,65 | 165,77 | 166,60 | -0,39% | 276,00 |
| 10.09.2026 | 179,88 | 180,52 | 166,02 | 167,25 | -8,02% | 3.713,00 |
| 09.09.2026 | 179,27 | 183,33 | 178,40 | 181,83 | 1,32% | 658,00 |
| 08.09.2026 | 173,48 | 183,08 | 172,20 | 179,45 | 4,45% | 7.724,00 |
| 07.09.2026 | 171,18 | 172,58 | 170,10 | 171,80 | 0,44% | 754,00 |
| 04.09.2026 | 171,77 | 174,18 | 167,58 | 171,05 | -0,77% | 740,00 |
| 03.09.2026 | 176,88 | 181,27 | 171,02 | 172,38 | -2,23% | 2.667,00 |
| 02.09.2026 | 174,08 | 180,27 | 171,35 | 176,30 | 1,67% | 322,00 |
| 01.09.2026 | 179,93 | 182,43 | 173,38 | 173,40 | -3,71% | 375,00 |
| 31.08.2026 | 181,45 | 183,83 | 176,85 | 180,08 | -0,58% | 396,00 |
| 28.08.2026 | 186,27 | 187,80 | 181,00 | 181,13 | -2,95% | 1.953,00 |
| 27.08.2026 | 183,88 | 188,55 | 182,40 | 186,63 | 1,70% | 2.468,00 |
| 26.08.2026 | 188,50 | 189,20 | 182,75 | 183,50 | -2,19% | 105,00 |
| 25.08.2026 | 183,50 | 187,95 | 181,43 | 187,60 | 2,18% | 17.296,00 |
| 24.08.2026 | 184,45 | 188,75 | 181,45 | 183,60 | -0,73% | 1.490,00 |
| 21.08.2026 | 172,00 | 185,70 | 172,00 | 184,95 | 8,30% | 1.144,00 |
| 20.08.2026 | 166,75 | 171,00 | 163,35 | 170,77 | 2,51% | 36,00 |
| 19.08.2026 | 161,48 | 169,73 | 160,15 | 166,60 | 3,21% | 1.585,00 |
| 18.08.2026 | 166,08 | 166,13 | 160,33 | 161,43 | -2,87% | 5.532,00 |
| 17.08.2026 | 162,25 | 167,30 | 160,40 | 166,20 | 4,27% | 3.390,00 |
| 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 |
| 11.06.2026 | 144,90 | 156,70 | 144,80 | 156,70 | 7,88% | 8,00 |
| 10.06.2026 | 151,70 | 151,70 | 143,60 | 145,25 | -4,31% | 10,00 |
| 09.06.2026 | 150,00 | 153,55 | 146,55 | 151,80 | 2,74% | 65,00 |
| 08.06.2026 | 150,90 | 153,55 | 147,20 | 147,75 | -1,70% | 80,00 |
| 05.06.2026 | 165,45 | 165,45 | 149,65 | 150,30 | -10,03% | 393,00 |
| 04.06.2026 | 168,05 | 168,20 | 164,35 | 167,05 | -1,62% | 133,00 |
| 03.06.2026 | 171,65 | 172,05 | 169,00 | 169,80 | -1,99% | 920,00 |
| 02.06.2026 | 167,05 | 173,65 | 167,05 | 173,25 | 3,62% | 109,00 |
| 01.06.2026 | 165,90 | 169,45 | 162,05 | 167,20 | 2,17% | 106,00 |
| 29.05.2026 | 169,10 | 169,10 | 162,35 | 163,65 | -2,21% | 68,00 |
| 28.05.2026 | 163,50 | 167,50 | 158,00 | 167,35 | 3,94% | 26,00 |
| 27.05.2026 | 161,45 | 162,20 | 159,00 | 161,00 | -1,20% | 89,00 |
| 26.05.2026 | 157,15 | 162,95 | 155,75 | 162,95 | 3,62% | 135,00 |
| 25.05.2026 | 152,85 | 161,75 | 152,85 | 157,25 | 1,71% | 45,00 |
| 22.05.2026 | 152,60 | 155,20 | 152,35 | 154,60 | 0,39% | 225,00 |
| 21.05.2026 | 148,40 | 155,50 | 146,35 | 154,00 | 3,22% | 43,00 |
| 20.05.2026 | 144,10 | 149,95 | 144,05 | 149,20 | 2,72% | - |
| 19.05.2026 | 146,30 | 147,40 | 142,90 | 145,25 | -1,32% | 172,00 |
| 18.05.2026 | 153,25 | 153,25 | 145,65 | 147,20 | -2,93% | 360,00 |
| 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 |