14,096€
3,86%
Echtzeit-Aktienkurs Sandfire Resources NL
Bid:
Ask:
Aktienkurse zur Sandfire Resources NL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2026 | 14,01 | 14,20 | 13,99 | 14,16 | 3,12% | - |
| 24.08.2026 | 13,63 | 13,76 | 13,58 | 13,73 | 1,97% | 86.000,00 |
| 21.08.2026 | 13,16 | 13,56 | 13,13 | 13,46 | 2,36% | - |
| 20.08.2026 | 13,14 | 13,18 | 13,12 | 13,15 | 3,40% | 25.500,00 |
| 19.08.2026 | 12,72 | 12,74 | 12,63 | 12,72 | 4,23% | - |
| 18.08.2026 | 12,74 | 12,75 | 12,20 | 12,21 | -6,57% | - |
| 17.08.2026 | 13,07 | 13,09 | 13,06 | 13,06 | 2,80% | - |
| 14.08.2026 | 12,71 | 12,71 | 12,71 | 12,71 | -0,90% | - |
| 13.08.2026 | 12,88 | 13,09 | 12,82 | 12,82 | -3,40% | 2.100,00 |
| 12.08.2026 | 13,23 | 13,29 | 13,22 | 13,28 | 1,65% | - |
| 11.08.2026 | 13,05 | 13,12 | 13,05 | 13,06 | 0,42% | - |
| 10.08.2026 | 12,95 | 13,01 | 12,95 | 13,01 | 2,10% | - |
| 07.08.2026 | 12,86 | 12,89 | 12,71 | 12,74 | -0,39% | - |
| 06.08.2026 | 12,78 | 12,79 | 12,77 | 12,79 | 2,28% | - |
| 05.08.2026 | 12,50 | 12,50 | 12,34 | 12,50 | 2,04% | - |
| 04.08.2026 | 12,11 | 12,30 | 12,01 | 12,25 | 5,74% | - |
| 03.08.2026 | 11,63 | 11,63 | 11,55 | 11,59 | 0,76% | - |
| 31.07.2026 | 11,62 | 11,63 | 11,50 | 11,50 | 0,31% | - |
| 30.07.2026 | 11,27 | 11,47 | 11,27 | 11,47 | 1,17% | - |
| 29.07.2026 | 11,40 | 11,40 | 11,33 | 11,33 | 0,43% | - |
| 28.07.2026 | 11,29 | 11,30 | 11,28 | 11,29 | -4,66% | - |
| 27.07.2026 | 11,82 | 11,84 | 11,82 | 11,84 | 3,64% | - |
| 24.07.2026 | 11,40 | 11,43 | 11,40 | 11,42 | -3,31% | - |
| 23.07.2026 | 11,73 | 11,87 | 11,73 | 11,81 | 2,79% | - |
| 22.07.2026 | 11,50 | 11,50 | 11,48 | 11,49 | 2,23% | - |
| 21.07.2026 | 11,13 | 11,24 | 11,13 | 11,24 | 1,87% | - |
| 20.07.2026 | 10,80 | 11,05 | 10,79 | 11,03 | 4,31% | - |
| 17.07.2026 | 10,69 | 10,71 | 10,58 | 10,58 | -6,74% | - |
| 16.07.2026 | 11,32 | 11,36 | 11,32 | 11,34 | -1,78% | - |
| 15.07.2026 | 11,54 | 11,57 | 11,54 | 11,55 | 1,01% | - |
| 14.07.2026 | 11,40 | 11,59 | 11,40 | 11,43 | 1,57% | - |
| 13.07.2026 | 11,26 | 11,27 | 11,24 | 11,26 | -0,05% | - |
| 10.07.2026 | 11,46 | 11,46 | 11,23 | 11,26 | 0,57% | - |
| 09.07.2026 | 10,99 | 11,20 | 10,98 | 11,20 | 1,77% | - |
| 08.07.2026 | 11,02 | 11,02 | 10,98 | 11,00 | -2,51% | - |
| 07.07.2026 | 11,29 | 11,30 | 11,20 | 11,29 | -3,29% | - |
| 06.07.2026 | 11,64 | 11,67 | 11,62 | 11,67 | -0,55% | - |
| 03.07.2026 | 11,72 | 11,73 | 11,72 | 11,73 | 4,16% | - |
| 02.07.2026 | 11,28 | 11,33 | 11,25 | 11,27 | -4,52% | - |
| 01.07.2026 | 11,77 | 11,80 | 11,76 | 11,80 | 1,25% | - |
| 30.06.2026 | 11,47 | 11,69 | 11,47 | 11,65 | 2,19% | - |
| 29.06.2026 | 11,44 | 11,45 | 11,39 | 11,40 | 0,99% | - |
| 26.06.2026 | 11,35 | 11,36 | 11,26 | 11,29 | -2,10% | - |
| 25.06.2026 | 11,51 | 11,56 | 11,45 | 11,53 | -2,54% | - |
| 24.06.2026 | 11,93 | 12,04 | 11,83 | 11,83 | -2,04% | - |
| 23.06.2026 | 12,16 | 12,16 | 12,01 | 12,08 | -4,42% | 12.906,00 |
| 22.06.2026 | 12,66 | 12,67 | 12,62 | 12,64 | 0,24% | - |
| 19.06.2026 | 12,63 | 12,64 | 12,60 | 12,61 | -1,99% | - |
| 18.06.2026 | 12,83 | 12,86 | 12,82 | 12,86 | -0,50% | - |
| 17.06.2026 | 13,07 | 13,20 | 12,93 | 12,93 | 2,60% | - |
| 16.06.2026 | 12,74 | 12,75 | 12,54 | 12,60 | 0,53% | - |
| 15.06.2026 | 12,69 | 12,70 | 12,50 | 12,53 | 4,26% | 88.000,00 |
| 12.06.2026 | 12,05 | 12,08 | 11,97 | 12,02 | 5,78% | - |
| 11.06.2026 | 11,16 | 11,37 | 11,07 | 11,36 | 6,33% | - |
| 10.06.2026 | 11,10 | 11,10 | 10,67 | 10,69 | -5,35% | - |
| 09.06.2026 | 11,47 | 11,49 | 11,20 | 11,29 | 0,05% | 17.750,00 |
| 08.06.2026 | 11,54 | 11,54 | 11,15 | 11,29 | -2,27% | 3.140,00 |
| 05.06.2026 | 11,83 | 11,90 | 11,51 | 11,55 | -4,45% | 43.340,00 |
| 04.06.2026 | 11,98 | 12,09 | 11,91 | 12,09 | -2,37% | - |
| 03.06.2026 | 12,56 | 12,56 | 12,05 | 12,38 | 0,62% | 1.200,00 |
| 02.06.2026 | 12,33 | 12,34 | 12,26 | 12,30 | 3,40% | 300,00 |
| 01.06.2026 | 12,01 | 12,01 | 11,76 | 11,90 | -1,00% | 14.423,00 |
| 29.05.2026 | 12,04 | 12,06 | 11,91 | 12,02 | 2,73% | 76.200,00 |
| 28.05.2026 | 11,55 | 11,75 | 11,53 | 11,70 | -3,10% | - |
| 27.05.2026 | 12,10 | 12,10 | 12,04 | 12,07 | 0,71% | - |
| 26.05.2026 | 11,93 | 11,99 | 11,89 | 11,99 | 2,00% | - |
| 25.05.2026 | 11,73 | 11,76 | 11,65 | 11,75 | 2,27% | 900,00 |
| 22.05.2026 | 11,48 | 11,50 | 11,42 | 11,49 | 3,24% | - |
| 21.05.2026 | 11,11 | 11,14 | 10,99 | 11,13 | 2,67% | - |
| 20.05.2026 | 10,78 | 10,84 | 10,78 | 10,84 | -1,85% | - |
| 19.05.2026 | 11,05 | 11,05 | 10,96 | 11,05 | 1,11% | - |
| 18.05.2026 | 11,04 | 11,09 | 10,86 | 10,93 | 0,19% | 39.000,00 |
| 15.05.2026 | 11,62 | 11,64 | 10,82 | 10,90 | -10,68% | 19.800,00 |
| 14.05.2026 | 12,19 | 12,23 | 12,19 | 12,21 | 0,16% | - |
| 13.05.2026 | 12,30 | 12,39 | 12,11 | 12,19 | 3,43% | - |
| 12.05.2026 | 11,68 | 11,79 | 11,53 | 11,79 | 3,11% | 17.600,00 |
| 11.05.2026 | 11,44 | 11,44 | 11,41 | 11,43 | 3,14% | - |
| 08.05.2026 | 11,08 | 11,09 | 11,02 | 11,08 | 0,64% | - |
| 07.05.2026 | 11,03 | 11,05 | 10,95 | 11,01 | 4,60% | - |
| 06.05.2026 | 10,35 | 10,55 | 10,35 | 10,53 | 2,32% | 27.000,00 |
| 05.05.2026 | 10,15 | 10,30 | 10,14 | 10,29 | -0,11% | - |
| 04.05.2026 | 10,30 | 10,90 | 10,23 | 10,30 | 2,89% | 31.500,00 |
| 30.04.2026 | 9,97 | 10,01 | 9,91 | 10,01 | 0,38% | - |
| 29.04.2026 | 10,12 | 10,12 | 9,96 | 9,97 | -1,05% | - |
| 28.04.2026 | 10,15 | 10,19 | 10,08 | 10,08 | -3,77% | 420,00 |
| 27.04.2026 | 10,51 | 10,55 | 10,36 | 10,47 | 0,39% | - |
| 24.04.2026 | 10,42 | 10,44 | 10,31 | 10,43 | -0,46% | - |
| 23.04.2026 | 10,48 | 10,57 | 10,40 | 10,48 | -4,02% | - |
| 22.04.2026 | 10,89 | 10,92 | 10,79 | 10,92 | 0,08% | - |
| 21.04.2026 | 10,88 | 10,94 | 10,82 | 10,91 | -0,90% | - |
| 20.04.2026 | 11,10 | 11,12 | 10,95 | 11,01 | -0,93% | - |
| 17.04.2026 | 11,10 | 11,11 | 11,07 | 11,11 | 1,16% | - |
| 16.04.2026 | 11,00 | 11,06 | 10,97 | 10,98 | -0,32% | - |
| 15.04.2026 | 10,96 | 11,09 | 10,96 | 11,02 | 2,94% | - |
| 14.04.2026 | 10,65 | 10,81 | 10,65 | 10,70 | 4,82% | - |
| 13.04.2026 | 10,18 | 10,26 | 10,17 | 10,21 | -3,77% | - |
| 10.04.2026 | 10,49 | 10,64 | 10,48 | 10,61 | 1,56% | - |
| 09.04.2026 | 10,42 | 10,52 | 10,41 | 10,45 | -2,08% | - |
| 08.04.2026 | 10,95 | 10,96 | 10,64 | 10,67 | 7,79% | - |
| 07.04.2026 | 9,88 | 9,90 | 9,87 | 9,90 | 1,28% | - |