97,461$
-0,08%
Echtzeit-Aktienkurs Southern Copper Corp.
Bid:
Ask:
Aktienkurse zur Southern Copper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 94,00 | 97,61 | 93,74 | 97,54 | 4,06% | 1.055.568,00 |
| 21.08.2025 | 93,30 | 93,97 | 92,57 | 93,73 | 0,03% | 887.765,00 |
| 20.08.2025 | 93,58 | 94,13 | 92,60 | 93,70 | -0,58% | 1.327.115,00 |
| 19.08.2025 | 96,48 | 96,62 | 93,82 | 94,25 | -1,70% | 834.208,00 |
| 18.08.2025 | 95,80 | 96,60 | 95,11 | 95,88 | 0,01% | 819.733,00 |
| 15.08.2025 | 96,69 | 97,07 | 95,61 | 95,87 | -0,80% | 785.533,00 |
| 14.08.2025 | 96,58 | 97,24 | 95,55 | 96,64 | -1,89% | 801.390,00 |
| 13.08.2025 | 98,31 | 99,70 | 97,53 | 98,51 | 1,27% | 1.088.052,00 |
| 12.08.2025 | 95,91 | 98,01 | 95,83 | 97,27 | 2,22% | 958.473,00 |
| 11.08.2025 | 98,19 | 98,68 | 94,85 | 95,16 | -3,98% | 1.541.291,00 |
| 08.08.2025 | 97,55 | 100,13 | 96,60 | 99,10 | 2,66% | 1.291.853,00 |
| 07.08.2025 | 95,83 | 96,97 | 95,49 | 96,54 | 2,57% | 1.038.588,00 |
| 06.08.2025 | 94,33 | 94,75 | 93,69 | 94,12 | 0,57% | 904.315,00 |
| 05.08.2025 | 91,93 | 93,96 | 91,62 | 93,58 | 1,59% | 1.238.918,00 |
| 04.08.2025 | 91,37 | 92,28 | 91,00 | 92,12 | 1,52% | 1.012.803,00 |
| 01.08.2025 | 91,58 | 92,76 | 89,91 | 90,74 | -2,66% | 1.478.627,00 |
| 31.07.2025 | 88,97 | 94,10 | 88,97 | 93,22 | 4,00% | 2.942.555,00 |
| 30.07.2025 | 94,37 | 97,12 | 87,84 | 89,63 | -6,33% | 5.018.536,00 |
| 29.07.2025 | 96,03 | 96,44 | 94,44 | 95,69 | -0,46% | 1.844.915,00 |
| 28.07.2025 | 98,24 | 98,68 | 95,33 | 96,14 | -1,10% | 1.881.221,00 |
| 25.07.2025 | 98,00 | 98,10 | 96,58 | 97,21 | -1,30% | 993.017,00 |
| 24.07.2025 | 98,70 | 99,34 | 97,58 | 98,49 | -1,34% | 1.103.751,00 |
| 23.07.2025 | 98,34 | 99,86 | 98,04 | 99,82 | 1,69% | 1.793.094,00 |
| 22.07.2025 | 97,91 | 98,24 | 96,36 | 98,16 | 1,12% | 1.031.276,00 |
| 21.07.2025 | 97,02 | 98,33 | 96,83 | 97,07 | 1,67% | 814.762,00 |
| 18.07.2025 | 96,62 | 96,72 | 95,05 | 95,48 | -0,07% | 921.893,00 |
| 17.07.2025 | 95,04 | 96,23 | 94,71 | 95,55 | -0,16% | 1.053.780,00 |
| 16.07.2025 | 96,84 | 96,92 | 94,37 | 95,69 | -0,91% | 1.151.528,00 |
| 15.07.2025 | 98,53 | 99,00 | 94,96 | 96,57 | -2,43% | 1.747.760,00 |
| 14.07.2025 | 99,37 | 100,05 | 98,40 | 98,98 | -1,60% | 1.079.296,00 |
| 11.07.2025 | 99,78 | 100,89 | 98,57 | 100,59 | -0,64% | 1.176.213,00 |
| 10.07.2025 | 100,83 | 101,56 | 99,40 | 101,24 | 2,34% | 1.854.406,00 |
| 09.07.2025 | 102,45 | 102,96 | 97,99 | 98,92 | -2,99% | 3.064.875,00 |
| 08.07.2025 | 104,15 | 108,31 | 101,87 | 101,97 | -1,44% | 4.507.140,00 |
| 07.07.2025 | 103,34 | 104,45 | 102,73 | 103,47 | -1,28% | 1.679.363,00 |
| 03.07.2025 | 104,77 | 105,77 | 103,80 | 104,80 | -0,22% | 718.128,00 |
| 02.07.2025 | 102,48 | 105,48 | 101,97 | 105,03 | 3,91% | 1.667.864,00 |
| 01.07.2025 | 100,44 | 102,89 | 99,41 | 101,08 | 0,92% | 1.743.787,00 |
| 30.06.2025 | 101,11 | 101,59 | 99,74 | 100,16 | -1,31% | 1.613.761,00 |
| 27.06.2025 | 103,46 | 103,46 | 100,71 | 101,49 | -2,04% | 3.331.511,00 |
| 26.06.2025 | 99,01 | 104,52 | 99,01 | 103,59 | 7,79% | 2.099.646,00 |
| 25.06.2025 | 96,26 | 96,54 | 94,80 | 96,11 | 0,18% | 1.133.947,00 |
| 24.06.2025 | 93,65 | 96,30 | 93,29 | 95,94 | 2,39% | 1.371.231,00 |
| 23.06.2025 | 92,12 | 93,87 | 91,95 | 93,70 | 1,27% | 975.930,00 |
| 20.06.2025 | 94,72 | 94,83 | 92,02 | 92,53 | -1,88% | 6.444.749,00 |
| 18.06.2025 | 94,32 | 95,19 | 94,00 | 94,30 | -0,08% | 767.486,00 |
| 17.06.2025 | 95,35 | 96,03 | 93,80 | 94,38 | -1,16% | 1.034.161,00 |
| 16.06.2025 | 95,04 | 96,43 | 94,65 | 95,49 | 1,78% | 1.130.980,00 |
| 13.06.2025 | 93,06 | 94,28 | 92,64 | 93,81 | -1,23% | 1.070.985,00 |
| 12.06.2025 | 93,55 | 96,10 | 93,51 | 94,98 | -0,12% | 1.283.353,00 |
| 11.06.2025 | 96,61 | 96,62 | 94,78 | 95,10 | -1,60% | 1.259.661,00 |
| 10.06.2025 | 96,16 | 96,79 | 95,51 | 96,64 | 0,71% | 932.713,00 |
| 09.06.2025 | 95,42 | 97,60 | 95,11 | 95,96 | 1,35% | 1.037.953,00 |
| 06.06.2025 | 95,75 | 96,03 | 94,38 | 94,68 | -0,45% | 836.015,00 |
| 05.06.2025 | 95,78 | 96,67 | 94,70 | 95,11 | 2,49% | 1.673.384,00 |
| 04.06.2025 | 92,27 | 93,42 | 91,67 | 92,80 | 1,34% | 1.160.505,00 |
| 03.06.2025 | 90,79 | 92,04 | 89,90 | 91,58 | 0,05% | 1.219.169,00 |
| 02.06.2025 | 92,03 | 92,60 | 90,73 | 91,53 | 1,69% | 1.143.362,00 |
| 30.05.2025 | 90,83 | 90,83 | 88,67 | 90,00 | -1,60% | 1.312.415,00 |
| 29.05.2025 | 92,02 | 92,19 | 90,89 | 91,47 | 0,71% | 1.053.388,00 |
| 28.05.2025 | 91,79 | 91,79 | 90,48 | 90,82 | -1,52% | 679.680,00 |
| 27.05.2025 | 91,52 | 93,36 | 91,42 | 92,23 | 0,89% | 1.021.655,00 |
| 23.05.2025 | 88,42 | 91,88 | 88,42 | 91,42 | 2,12% | 1.072.256,00 |
| 22.05.2025 | 89,29 | 89,79 | 88,30 | 89,52 | -0,56% | 882.805,00 |
| 21.05.2025 | 90,22 | 91,37 | 89,51 | 90,02 | -0,81% | 984.561,00 |
| 20.05.2025 | 90,73 | 91,21 | 90,34 | 90,75 | 0,04% | 779.404,00 |
| 19.05.2025 | 88,34 | 90,82 | 88,17 | 90,71 | 0,93% | 913.609,00 |
| 16.05.2025 | 90,20 | 90,56 | 87,65 | 89,88 | -1,54% | 1.174.710,00 |
| 15.05.2025 | 91,58 | 91,68 | 90,00 | 91,29 | -1,27% | 1.000.380,00 |
| 14.05.2025 | 92,13 | 92,75 | 91,51 | 92,47 | 0,12% | 791.435,00 |
| 13.05.2025 | 91,54 | 93,10 | 91,34 | 92,36 | 1,12% | 768.116,00 |
| 12.05.2025 | 91,95 | 93,26 | 90,38 | 91,34 | 3,22% | 1.381.353,00 |
| 09.05.2025 | 88,11 | 88,55 | 87,25 | 88,49 | 1,48% | 1.022.848,00 |
| 08.05.2025 | 86,38 | 87,99 | 86,25 | 87,20 | 0,71% | 984.339,00 |
| 07.05.2025 | 88,51 | 88,80 | 85,72 | 86,59 | -3,38% | 1.326.308,00 |
| 06.05.2025 | 87,68 | 89,81 | 87,22 | 89,61 | 2,22% | 1.034.340,00 |
| 05.05.2025 | 89,07 | 89,25 | 87,62 | 87,66 | -1,76% | 664.006,00 |
| 02.05.2025 | 89,80 | 89,99 | 88,38 | 89,24 | 1,33% | 796.239,00 |
| 01.05.2025 | 88,06 | 89,66 | 87,70 | 88,07 | 0,36% | 1.193.075,00 |
| 30.04.2025 | 86,89 | 87,89 | 85,39 | 87,76 | -3,61% | 1.918.636,00 |
| 29.04.2025 | 91,80 | 92,75 | 90,97 | 91,04 | -1,01% | 1.178.332,00 |
| 28.04.2025 | 92,44 | 93,39 | 91,03 | 91,97 | -0,49% | 1.057.986,00 |
| 25.04.2025 | 91,91 | 93,23 | 91,32 | 92,42 | -1,62% | 1.610.129,00 |
| 24.04.2025 | 91,88 | 94,52 | 91,09 | 93,94 | 3,88% | 1.395.178,00 |
| 23.04.2025 | 89,90 | 92,22 | 89,90 | 90,43 | 3,52% | 1.578.364,00 |
| 22.04.2025 | 86,59 | 88,00 | 86,31 | 87,35 | 2,85% | 1.023.322,00 |
| 21.04.2025 | 84,95 | 85,71 | 83,30 | 84,93 | 0,44% | 1.099.231,00 |
| 17.04.2025 | 84,53 | 85,54 | 83,46 | 84,56 | 0,08% | 1.058.476,00 |
| 16.04.2025 | 85,03 | 86,16 | 83,70 | 84,49 | -0,74% | 1.701.967,00 |
| 15.04.2025 | 85,29 | 85,97 | 84,18 | 85,12 | -0,96% | 1.256.724,00 |
| 14.04.2025 | 84,14 | 87,07 | 83,76 | 85,94 | 3,59% | 2.013.431,00 |
| 11.04.2025 | 81,93 | 83,99 | 80,93 | 82,96 | 3,41% | 1.845.794,00 |
| 10.04.2025 | 81,36 | 81,43 | 77,70 | 80,23 | -3,06% | 2.536.269,00 |
| 09.04.2025 | 76,27 | 83,66 | 73,39 | 82,76 | 11,62% | 2.247.720,00 |
| 08.04.2025 | 80,31 | 80,54 | 73,37 | 74,14 | -4,75% | 2.010.111,00 |
| 07.04.2025 | 73,88 | 81,29 | 73,58 | 77,84 | 1,29% | 3.066.278,00 |
| 04.04.2025 | 79,99 | 80,35 | 75,90 | 76,85 | -9,62% | 2.937.294,00 |
| 03.04.2025 | 87,85 | 89,09 | 84,80 | 85,02 | -8,09% | 2.119.613,00 |
| 02.04.2025 | 91,09 | 92,62 | 90,58 | 92,50 | 0,51% | 903.482,00 |
| 01.04.2025 | 91,17 | 92,55 | 90,47 | 92,03 | 0,45% | 1.138.746,00 |