168,182$
-2,57%
Echtzeit-Aktienkurs Southern Copper Corp
Bid:
Ask:
Aktienkurse zur Southern Copper Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 166,76 | 170,39 | 165,60 | 168,21 | -2,55% | 985.536,00 |
| 11.11.2026 | 172,52 | 174,45 | 170,48 | 172,61 | 1,32% | 899.414,00 |
| 10.11.2026 | 171,60 | 174,01 | 168,50 | 170,36 | -3,22% | 931.128,00 |
| 09.11.2026 | 174,87 | 178,46 | 174,04 | 176,02 | 5,23% | 870.690,00 |
| 06.11.2026 | 168,26 | 168,83 | 164,77 | 167,27 | 1,14% | 1.127.997,00 |
| 05.11.2026 | 177,01 | 178,17 | 162,19 | 165,38 | -6,48% | 1.592.113,00 |
| 04.11.2026 | 179,12 | 180,63 | 170,92 | 176,84 | 1,93% | 1.539.262,00 |
| 03.11.2026 | 177,15 | 177,15 | 171,53 | 173,49 | -2,25% | 961.923,00 |
| 02.11.2026 | 179,49 | 183,16 | 176,81 | 177,48 | 1,03% | 1.530.415,00 |
| 30.10.2026 | 180,94 | 182,90 | 173,35 | 175,67 | -7,42% | 2.219.106,00 |
| 29.10.2026 | 187,02 | 191,19 | 185,41 | 189,74 | -1,11% | 1.288.719,00 |
| 28.10.2026 | 192,00 | 192,05 | 188,58 | 191,88 | -0,27% | 885.488,00 |
| 27.10.2026 | 188,23 | 193,11 | 183,80 | 192,39 | 4,53% | 1.429.581,00 |
| 26.10.2026 | 183,72 | 186,12 | 182,07 | 184,06 | 0,54% | 1.168.530,00 |
| 23.10.2026 | 181,46 | 184,09 | 178,92 | 183,07 | 0,77% | 1.483.524,00 |
| 22.10.2026 | 188,01 | 188,75 | 179,85 | 181,66 | -7,31% | 2.113.555,00 |
| 21.10.2026 | 197,89 | 200,34 | 188,69 | 195,99 | -2,11% | 1.830.257,00 |
| 20.10.2026 | 195,92 | 204,83 | 194,38 | 200,22 | 0,28% | 1.107.870,00 |
| 19.10.2026 | 198,89 | 200,95 | 195,42 | 199,66 | 0,63% | 973.728,00 |
| 16.10.2026 | 199,53 | 205,06 | 196,49 | 198,41 | -0,59% | 978.401,00 |
| 15.10.2026 | 192,95 | 201,17 | 190,37 | 199,57 | 0,50% | 1.809.876,00 |
| 14.10.2026 | 201,19 | 202,45 | 196,04 | 198,58 | -3,25% | 888.852,00 |
| 13.10.2026 | 206,03 | 206,03 | 202,75 | 205,24 | -0,61% | 611.500,00 |
| 12.10.2026 | 206,81 | 207,50 | 204,89 | 206,50 | -0,25% | 616.390,00 |
| 09.10.2026 | 201,24 | 208,17 | 200,97 | 207,02 | 5,31% | 832.496,00 |
| 08.10.2026 | 195,92 | 199,12 | 194,50 | 196,58 | -0,95% | 904.223,00 |
| 07.10.2026 | 197,09 | 198,73 | 196,01 | 198,47 | -1,81% | 720.340,00 |
| 06.10.2026 | 204,26 | 204,85 | 197,13 | 202,12 | -0,50% | 1.048.408,00 |
| 05.10.2026 | 204,33 | 205,45 | 201,39 | 203,14 | -0,12% | 957.791,00 |
| 02.10.2026 | 199,56 | 204,82 | 199,53 | 203,38 | 3,17% | 882.657,00 |
| 01.10.2026 | 200,82 | 200,82 | 194,83 | 197,13 | -1,69% | 971.269,00 |
| 30.09.2026 | 202,50 | 208,86 | 199,57 | 200,51 | 0,04% | 1.274.115,00 |
| 29.09.2026 | 201,65 | 203,25 | 197,35 | 200,43 | -0,04% | 829.045,00 |
| 28.09.2026 | 194,89 | 201,37 | 193,94 | 200,50 | -0,63% | 907.576,00 |
| 25.09.2026 | 199,08 | 202,48 | 198,29 | 201,78 | 1,16% | 777.194,00 |
| 24.09.2026 | 197,84 | 201,07 | 195,87 | 199,47 | -0,18% | 808.857,00 |
| 23.09.2026 | 198,19 | 200,56 | 195,16 | 199,82 | -2,04% | 998.220,00 |
| 22.09.2026 | 196,92 | 205,82 | 196,63 | 203,98 | 4,08% | 1.004.265,00 |
| 21.09.2026 | 196,02 | 196,89 | 191,25 | 195,98 | 1,21% | 1.060.532,00 |
| 18.09.2026 | 194,75 | 194,87 | 190,98 | 193,65 | -0,21% | 1.387.023,00 |
| 17.09.2026 | 193,74 | 195,85 | 190,98 | 194,05 | 3,28% | 907.774,00 |
| 16.09.2026 | 190,28 | 191,97 | 184,46 | 187,89 | 0,26% | 942.551,00 |
| 15.09.2026 | 188,01 | 188,95 | 184,68 | 187,40 | 0,55% | 781.876,00 |
| 14.09.2026 | 182,35 | 188,27 | 181,58 | 186,37 | -2,66% | 897.533,00 |
| 11.09.2026 | 193,79 | 197,35 | 190,09 | 191,46 | -0,33% | 774.361,00 |
| 10.09.2026 | 194,77 | 196,10 | 190,38 | 192,10 | -7,23% | 1.747.762,00 |
| 09.09.2026 | 207,88 | 211,59 | 205,32 | 207,07 | 0,34% | 1.797.148,00 |
| 08.09.2026 | 204,15 | 210,79 | 202,85 | 206,37 | 4,93% | 1.416.791,00 |
| 04.09.2026 | 194,04 | 198,99 | 194,04 | 196,68 | -0,39% | 840.397,00 |
| 03.09.2026 | 205,91 | 207,70 | 196,79 | 197,44 | -2,32% | 1.241.723,00 |
| 02.09.2026 | 202,36 | 206,95 | 199,90 | 202,12 | 1,31% | 790.307,00 |
| 01.09.2026 | 200,97 | 207,40 | 198,78 | 199,50 | -3,48% | 970.350,00 |
| 31.08.2026 | 210,32 | 210,81 | 202,85 | 206,68 | -0,44% | 1.332.282,00 |
| 28.08.2026 | 215,28 | 215,28 | 207,37 | 207,60 | -3,00% | 1.342.401,00 |
| 27.08.2026 | 212,45 | 217,49 | 211,73 | 214,01 | 1,18% | 1.307.814,00 |
| 26.08.2026 | 215,63 | 218,08 | 210,60 | 211,51 | -2,71% | 1.119.935,00 |
| 25.08.2026 | 209,84 | 217,53 | 208,10 | 217,40 | 2,54% | 872.319,00 |
| 24.08.2026 | 216,70 | 218,46 | 209,36 | 212,00 | -0,81% | 1.024.476,00 |
| 21.08.2026 | 204,67 | 214,88 | 204,67 | 213,73 | 8,69% | 1.852.279,00 |
| 20.08.2026 | 188,33 | 197,70 | 188,25 | 196,65 | 2,08% | 1.085.656,00 |
| 19.08.2026 | 190,84 | 196,37 | 189,88 | 192,64 | 3,66% | 1.493.097,00 |
| 18.08.2026 | 186,35 | 188,46 | 183,52 | 185,83 | -2,21% | 751.875,00 |
| 17.08.2026 | 188,96 | 191,72 | 184,52 | 190,03 | 4,02% | 1.220.630,00 |
| 14.08.2026 | 185,52 | 187,19 | 182,14 | 182,67 | -1,59% | 896.472,00 |
| 13.08.2026 | 189,22 | 192,16 | 185,09 | 185,62 | -3,75% | 844.830,00 |
| 12.08.2026 | 197,27 | 197,27 | 190,57 | 192,85 | 0,21% | 865.309,00 |
| 11.08.2026 | 195,43 | 196,39 | 188,93 | 192,44 | -1,65% | 1.158.010,00 |
| 10.08.2026 | 195,53 | 200,19 | 192,92 | 195,66 | 0,53% | 1.569.607,00 |
| 07.08.2026 | 193,82 | 196,86 | 191,01 | 194,64 | 3,12% | 1.032.293,00 |
| 06.08.2026 | 190,47 | 191,93 | 188,52 | 188,74 | -2,02% | 1.053.545,00 |
| 05.08.2026 | 195,56 | 197,36 | 192,54 | 192,62 | 0,94% | 1.282.047,00 |
| 04.08.2026 | 189,12 | 192,96 | 189,00 | 190,82 | 4,98% | 1.069.024,00 |
| 03.08.2026 | 176,40 | 182,85 | 175,09 | 181,78 | 1,75% | 897.294,00 |
| 31.07.2026 | 179,56 | 180,54 | 174,74 | 178,65 | -1,24% | 815.603,00 |
| 30.07.2026 | 178,87 | 181,55 | 176,11 | 180,89 | 5,43% | 949.985,00 |
| 29.07.2026 | 171,42 | 177,34 | 167,44 | 171,57 | -1,95% | 962.312,00 |
| 28.07.2026 | 169,80 | 176,00 | 167,20 | 174,98 | -0,20% | 1.504.695,00 |
| 27.07.2026 | 174,16 | 176,21 | 169,96 | 175,34 | 0,02% | 1.107.301,00 |
| 24.07.2026 | 178,25 | 179,07 | 175,05 | 175,31 | -1,61% | 935.551,00 |
| 23.07.2026 | 186,23 | 187,98 | 177,73 | 178,17 | -6,78% | 1.701.974,00 |
| 22.07.2026 | 183,70 | 192,06 | 183,70 | 191,14 | 3,97% | 1.227.154,00 |
| 21.07.2026 | 178,26 | 183,91 | 175,97 | 183,83 | 7,39% | 1.570.948,00 |
| 20.07.2026 | 170,14 | 173,84 | 169,83 | 171,18 | 1,50% | 1.061.793,00 |
| 17.07.2026 | 166,22 | 173,39 | 165,29 | 168,65 | -1,81% | 1.612.727,00 |
| 16.07.2026 | 172,92 | 176,15 | 170,61 | 171,76 | -3,24% | 1.399.684,00 |
| 15.07.2026 | 180,30 | 180,64 | 172,82 | 177,51 | -0,46% | 1.372.945,00 |
| 14.07.2026 | 177,76 | 180,89 | 175,42 | 178,33 | 4,50% | 967.394,00 |
| 13.07.2026 | 170,13 | 175,77 | 168,80 | 170,65 | -0,74% | 1.023.447,00 |
| 10.07.2026 | 169,21 | 173,18 | 169,21 | 171,92 | 0,80% | 791.302,00 |
| 09.07.2026 | 169,27 | 171,61 | 165,95 | 170,55 | 4,32% | 917.008,00 |
| 08.07.2026 | 161,33 | 164,83 | 157,71 | 163,49 | -1,50% | 1.283.166,00 |
| 07.07.2026 | 166,22 | 167,69 | 162,19 | 165,98 | -2,37% | 820.838,00 |
| 06.07.2026 | 171,87 | 172,46 | 169,47 | 170,01 | 1,08% | 703.133,00 |
| 02.07.2026 | 167,20 | 171,98 | 165,38 | 168,19 | 1,90% | 1.454.584,00 |
| 01.07.2026 | 169,15 | 169,52 | 164,78 | 165,05 | -3,13% | 1.140.391,00 |
| 30.06.2026 | 168,54 | 171,06 | 166,77 | 170,39 | 3,45% | 1.310.959,00 |
| 29.06.2026 | 167,18 | 167,18 | 162,30 | 164,71 | -1,64% | 1.413.280,00 |
| 26.06.2026 | 168,18 | 173,60 | 166,32 | 167,45 | -1,99% | 1.697.734,00 |
| 25.06.2026 | 168,92 | 174,29 | 167,07 | 170,85 | 1,68% | 1.751.640,00 |
| 24.06.2026 | 168,23 | 171,23 | 165,93 | 168,02 | -3,77% | 1.832.626,00 |