93,617$
1,31%
Echtzeit-Aktienkurs Southern Copper Corp.
Bid:
Ask:
Aktienkurse zur Southern Copper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 91,53 | 94,73 | 91,38 | 92,41 | 2,29% | 2.026.248,00 |
| 12.03.2025 | 90,01 | 91,04 | 88,31 | 90,34 | 1,67% | 1.338.402,00 |
| 11.03.2025 | 88,89 | 90,67 | 87,38 | 88,86 | 0,45% | 1.567.250,00 |
| 10.03.2025 | 87,70 | 89,95 | 86,62 | 88,46 | -2,75% | 1.806.171,00 |
| 07.03.2025 | 89,96 | 91,60 | 88,34 | 90,96 | 0,15% | 2.167.483,00 |
| 06.03.2025 | 90,00 | 92,49 | 90,00 | 90,82 | 0,36% | 1.204.354,00 |
| 05.03.2025 | 89,25 | 90,51 | 88,19 | 90,49 | 5,32% | 2.097.440,00 |
| 04.03.2025 | 86,03 | 87,56 | 84,33 | 85,92 | -0,91% | 1.297.315,00 |
| 03.03.2025 | 91,87 | 92,25 | 86,36 | 86,71 | -2,50% | 1.178.547,00 |
| 28.02.2025 | 88,35 | 88,98 | 87,57 | 88,93 | -1,72% | 1.542.652,00 |
| 27.02.2025 | 93,64 | 93,98 | 90,17 | 90,49 | -2,96% | 1.044.635,00 |
| 26.02.2025 | 94,01 | 95,54 | 93,04 | 93,25 | 0,25% | 1.699.423,00 |
| 25.02.2025 | 92,76 | 93,57 | 91,07 | 93,02 | 0,13% | 1.033.321,00 |
| 24.02.2025 | 92,76 | 93,67 | 91,58 | 92,90 | -0,01% | 863.304,00 |
| 21.02.2025 | 97,70 | 97,70 | 92,55 | 92,91 | -5,02% | 1.104.869,00 |
| 20.02.2025 | 97,43 | 98,68 | 96,90 | 97,82 | 1,49% | 1.089.273,00 |
| 19.02.2025 | 96,51 | 96,95 | 94,90 | 96,38 | -1,08% | 934.271,00 |
| 18.02.2025 | 97,24 | 97,43 | 95,37 | 97,43 | -0,46% | 1.159.918,00 |
| 17.02.2025 | 97,85 | 97,88 | 97,79 | 97,88 | 0,63% | - |
| 14.02.2025 | 99,20 | 100,11 | 96,84 | 97,27 | -0,58% | 1.946.979,00 |
| 13.02.2025 | 94,83 | 98,13 | 93,15 | 97,84 | 3,80% | 1.784.303,00 |
| 12.02.2025 | 92,30 | 95,17 | 92,22 | 94,26 | 2,36% | 1.366.591,00 |
| 11.02.2025 | 92,35 | 93,59 | 92,06 | 92,09 | -4,41% | 991.734,00 |
| 10.02.2025 | 97,52 | 97,71 | 95,88 | 96,34 | 0,33% | 1.051.538,00 |
| 07.02.2025 | 96,79 | 98,97 | 95,74 | 96,02 | 2,23% | 1.160.390,00 |
| 06.02.2025 | 95,07 | 96,27 | 93,92 | 93,92 | 1,26% | 1.470.878,00 |
| 05.02.2025 | 91,83 | 93,03 | 91,19 | 92,75 | 0,18% | 1.380.410,00 |
| 04.02.2025 | 90,77 | 92,76 | 90,03 | 92,58 | 3,70% | 1.480.809,00 |
| 03.02.2025 | 89,35 | 90,71 | 87,51 | 89,28 | -1,84% | 1.472.796,00 |
| 31.01.2025 | 91,38 | 92,84 | 90,13 | 90,96 | -1,11% | 1.217.095,00 |
| 30.01.2025 | 92,36 | 92,64 | 91,19 | 91,98 | 1,40% | 1.419.186,00 |
| 29.01.2025 | 90,28 | 91,49 | 89,61 | 90,71 | 0,94% | 1.678.743,00 |
| 28.01.2025 | 93,78 | 94,02 | 89,40 | 89,86 | -3,85% | 1.782.260,00 |
| 27.01.2025 | 93,87 | 94,13 | 92,68 | 93,46 | -2,45% | 1.254.207,00 |
| 24.01.2025 | 97,70 | 98,72 | 95,63 | 95,80 | -0,70% | 953.052,00 |
| 23.01.2025 | 94,59 | 97,27 | 93,05 | 96,48 | 0,86% | 1.145.371,00 |
| 22.01.2025 | 98,05 | 98,61 | 95,65 | 95,65 | -2,36% | 1.527.104,00 |
| 21.01.2025 | 98,23 | 98,63 | 97,17 | 97,96 | 0,57% | 1.644.001,00 |
| 17.01.2025 | 96,90 | 99,24 | 96,22 | 97,41 | 0,72% | 703.676,00 |
| 16.01.2025 | 96,79 | 96,90 | 95,78 | 96,71 | 0,44% | 723.717,00 |
| 15.01.2025 | 97,37 | 97,56 | 95,23 | 96,29 | 1,73% | 711.116,00 |
| 14.01.2025 | 94,81 | 94,86 | 93,61 | 94,65 | 0,62% | 625.657,00 |
| 13.01.2025 | 93,04 | 94,58 | 92,98 | 94,06 | 0,15% | 799.061,00 |
| 10.01.2025 | 96,40 | 96,40 | 93,46 | 93,92 | -1,04% | 985.928,00 |
| 08.01.2025 | 92,50 | 95,00 | 92,07 | 94,91 | 1,94% | 1.141.668,00 |
| 07.01.2025 | 93,72 | 93,74 | 92,31 | 93,10 | 0,24% | 940.862,00 |
| 06.01.2025 | 93,26 | 93,92 | 92,71 | 92,88 | 1,68% | 1.234.538,00 |
| 03.01.2025 | 91,64 | 92,22 | 90,54 | 91,34 | -0,16% | 695.893,00 |
| 02.01.2025 | 91,19 | 92,71 | 91,00 | 91,49 | 1,13% | 678.478,00 |
| 31.12.2024 | 90,84 | 91,48 | 90,14 | 90,47 | -0,35% | 678.093,00 |
| 30.12.2024 | 91,33 | 91,48 | 90,10 | 90,79 | -1,89% | 688.440,00 |
| 27.12.2024 | 92,95 | 93,47 | 92,10 | 92,53 | -1,47% | 401.985,00 |
| 26.12.2024 | 93,48 | 94,21 | 92,80 | 93,91 | 0,18% | 662.626,00 |
| 24.12.2024 | 93,07 | 93,77 | 92,44 | 93,75 | 0,92% | 298.478,00 |
| 23.12.2024 | 92,20 | 93,19 | 91,55 | 92,89 | 0,60% | 575.598,00 |
| 20.12.2024 | 90,90 | 93,05 | 90,90 | 92,34 | 1,12% | 998.655,00 |
| 19.12.2024 | 92,62 | 93,22 | 90,49 | 91,31 | -1,05% | 1.066.430,00 |
| 18.12.2024 | 95,66 | 96,41 | 92,14 | 92,29 | -3,91% | 801.022,00 |
| 17.12.2024 | 95,48 | 96,35 | 94,17 | 96,04 | -0,67% | 880.231,00 |
| 16.12.2024 | 98,86 | 99,08 | 96,32 | 96,68 | -2,61% | 824.150,00 |
| 13.12.2024 | 99,77 | 100,09 | 98,38 | 99,28 | -1,51% | 710.676,00 |
| 12.12.2024 | 102,16 | 102,35 | 100,43 | 100,79 | -1,91% | 597.481,00 |
| 11.12.2024 | 102,06 | 103,76 | 101,03 | 102,76 | 0,97% | 862.027,00 |
| 10.12.2024 | 103,27 | 103,87 | 101,59 | 101,78 | -2,86% | 1.059.604,00 |
| 09.12.2024 | 103,94 | 106,95 | 102,83 | 104,78 | 5,54% | 1.457.019,00 |
| 06.12.2024 | 100,57 | 100,69 | 98,90 | 99,28 | -1,11% | 580.908,00 |
| 05.12.2024 | 100,73 | 100,96 | 98,82 | 100,39 | -0,10% | 658.208,00 |
| 04.12.2024 | 100,27 | 101,20 | 99,88 | 100,49 | -0,11% | 599.173,00 |
| 03.12.2024 | 101,76 | 102,02 | 99,29 | 100,60 | 1,28% | 872.950,00 |
| 02.12.2024 | 100,12 | 100,12 | 97,85 | 99,32 | -0,30% | 808.354,00 |
| 29.11.2024 | 98,63 | 100,32 | 98,48 | 99,62 | 0,64% | 431.715,00 |
| 27.11.2024 | 98,28 | 99,85 | 98,22 | 98,99 | 1,19% | 752.003,00 |
| 26.11.2024 | 100,76 | 100,77 | 97,58 | 97,83 | -3,40% | 839.414,00 |
| 25.11.2024 | 99,38 | 101,57 | 99,35 | 101,27 | 2,28% | 1.502.791,00 |
| 22.11.2024 | 99,54 | 100,15 | 98,49 | 99,02 | -0,93% | 853.410,00 |
| 21.11.2024 | 102,04 | 102,28 | 99,13 | 99,95 | -2,25% | 1.215.732,00 |
| 20.11.2024 | 102,93 | 103,73 | 101,86 | 102,25 | -0,75% | 775.910,00 |
| 19.11.2024 | 100,69 | 103,38 | 100,39 | 103,03 | 1,91% | 711.739,00 |
| 18.11.2024 | 99,76 | 101,21 | 99,12 | 101,09 | 2,61% | 638.779,00 |
| 15.11.2024 | 100,63 | 100,63 | 98,24 | 98,52 | -1,03% | 794.286,00 |
| 14.11.2024 | 100,47 | 101,30 | 99,09 | 99,54 | -0,71% | 1.055.825,00 |
| 13.11.2024 | 102,17 | 102,17 | 100,06 | 100,26 | -1,67% | 740.630,00 |
| 12.11.2024 | 101,60 | 102,24 | 100,45 | 101,96 | -1,97% | 1.063.603,00 |
| 11.11.2024 | 104,50 | 105,31 | 102,57 | 104,00 | -2,19% | 927.439,00 |
| 08.11.2024 | 108,00 | 109,42 | 105,53 | 106,33 | -5,64% | 1.084.629,00 |
| 07.11.2024 | 112,50 | 113,86 | 111,09 | 112,69 | 3,66% | 945.452,00 |
| 06.11.2024 | 107,28 | 110,28 | 105,57 | 108,71 | -3,37% | 1.247.596,00 |
| 05.11.2024 | 111,38 | 112,54 | 110,54 | 112,50 | 2,43% | 872.007,00 |
| 04.11.2024 | 109,42 | 110,92 | 109,09 | 109,82 | 1,10% | 660.010,00 |
| 01.11.2024 | 109,71 | 110,38 | 108,46 | 108,63 | 0,50% | 631.322,00 |
| 31.10.2024 | 109,19 | 109,62 | 107,20 | 108,09 | -2,06% | 828.349,00 |
| 30.10.2024 | 111,85 | 111,85 | 109,99 | 110,36 | -2,24% | 869.667,00 |
| 29.10.2024 | 114,25 | 115,10 | 112,73 | 112,88 | -0,35% | 679.168,00 |
| 28.10.2024 | 113,87 | 114,45 | 112,58 | 113,28 | -0,52% | 768.867,00 |
| 25.10.2024 | 113,56 | 115,77 | 113,49 | 113,87 | 0,77% | 1.426.992,00 |
| 24.10.2024 | 113,42 | 113,46 | 111,06 | 113,00 | 0,61% | 1.146.832,00 |
| 23.10.2024 | 110,49 | 112,82 | 110,16 | 112,31 | -0,65% | 964.915,00 |
| 22.10.2024 | 113,28 | 114,52 | 111,42 | 113,04 | 1,94% | 1.202.040,00 |
| 21.10.2024 | 111,80 | 112,00 | 109,71 | 110,89 | -0,45% | 863.744,00 |
| 18.10.2024 | 112,92 | 113,24 | 111,16 | 111,39 | 0,81% | 862.811,00 |