129,450$
0,84%
Echtzeit-Aktienkurs Southern Copper Corp.
Bid:
Ask:
Aktienkurse zur Southern Copper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 128,90 | 131,09 | 127,74 | 129,34 | 0,76% | 1.007.283,00 |
| 23.10.2025 | 131,01 | 131,26 | 128,20 | 128,37 | 1,14% | 1.011.951,00 |
| 22.10.2025 | 127,24 | 128,85 | 125,24 | 126,92 | -1,09% | 1.254.002,00 |
| 21.10.2025 | 130,00 | 131,48 | 127,70 | 128,32 | -4,91% | 1.768.599,00 |
| 20.10.2025 | 132,50 | 135,25 | 131,44 | 134,94 | 3,95% | 1.211.616,00 |
| 17.10.2025 | 131,93 | 132,76 | 128,56 | 129,81 | -2,60% | 1.288.130,00 |
| 16.10.2025 | 133,25 | 136,17 | 131,56 | 133,27 | 1,04% | 1.925.622,00 |
| 15.10.2025 | 133,10 | 133,18 | 130,37 | 131,90 | 0,88% | 1.142.880,00 |
| 14.10.2025 | 129,50 | 132,77 | 127,51 | 130,75 | -1,84% | 2.008.563,00 |
| 13.10.2025 | 131,86 | 134,06 | 129,80 | 133,20 | 6,47% | 1.866.181,00 |
| 10.10.2025 | 131,60 | 132,13 | 124,81 | 125,10 | -4,19% | 3.150.235,00 |
| 09.10.2025 | 135,82 | 136,50 | 129,81 | 130,57 | -1,48% | 1.997.913,00 |
| 08.10.2025 | 131,50 | 134,49 | 130,80 | 132,53 | 4,58% | 2.185.235,00 |
| 07.10.2025 | 131,17 | 131,98 | 126,68 | 126,73 | -2,50% | 2.130.605,00 |
| 06.10.2025 | 130,47 | 133,25 | 129,82 | 129,98 | 1,24% | 2.479.856,00 |
| 03.10.2025 | 126,48 | 129,81 | 126,48 | 128,39 | 2,45% | 217.455,00 |
| 02.10.2025 | 124,28 | 125,58 | 122,82 | 125,32 | 2,19% | 1.521.347,00 |
| 01.10.2025 | 121,85 | 123,60 | 121,58 | 122,64 | 1,05% | 1.447.733,00 |
| 30.09.2025 | 120,65 | 121,36 | 119,11 | 121,36 | 0,22% | 2.001.323,00 |
| 29.09.2025 | 121,12 | 122,65 | 119,92 | 121,09 | 3,50% | 1.927.684,00 |
| 26.09.2025 | 117,69 | 118,96 | 116,93 | 117,00 | -0,81% | 1.227.534,00 |
| 25.09.2025 | 118,52 | 119,10 | 116,10 | 117,96 | -1,29% | 3.079.808,00 |
| 24.09.2025 | 116,19 | 121,49 | 115,00 | 119,50 | 8,38% | 5.700.615,00 |
| 23.09.2025 | 111,89 | 112,76 | 110,14 | 110,26 | -1,06% | 1.228.225,00 |
| 22.09.2025 | 110,50 | 112,24 | 109,59 | 111,44 | 1,32% | 1.465.878,00 |
| 19.09.2025 | 109,00 | 111,05 | 108,34 | 109,99 | 2,55% | 2.267.528,00 |
| 18.09.2025 | 106,14 | 107,75 | 105,10 | 107,26 | 0,36% | 1.682.424,00 |
| 17.09.2025 | 107,08 | 109,52 | 106,04 | 106,88 | -1,45% | 1.477.465,00 |
| 16.09.2025 | 110,24 | 110,59 | 107,94 | 108,45 | -1,36% | 1.763.895,00 |
| 15.09.2025 | 106,63 | 110,35 | 106,50 | 109,94 | 3,54% | 2.089.978,00 |
| 12.09.2025 | 105,39 | 107,25 | 104,98 | 106,18 | 1,08% | 1.606.405,00 |
| 11.09.2025 | 101,93 | 105,72 | 101,77 | 105,05 | 2,89% | 958.741,00 |
| 10.09.2025 | 100,55 | 102,19 | 100,43 | 102,10 | 2,19% | 1.094.279,00 |
| 09.09.2025 | 104,07 | 106,00 | 99,87 | 99,91 | -3,37% | 1.910.247,00 |
| 08.09.2025 | 103,37 | 103,69 | 102,07 | 103,39 | 0,40% | 1.424.119,00 |
| 05.09.2025 | 102,25 | 103,65 | 101,26 | 102,98 | 2,14% | 1.420.368,00 |
| 04.09.2025 | 100,62 | 101,00 | 98,82 | 100,82 | -0,11% | 930.789,00 |
| 03.09.2025 | 98,60 | 101,65 | 98,40 | 100,93 | 3,78% | 1.585.926,00 |
| 02.09.2025 | 95,00 | 97,30 | 92,95 | 97,25 | 1,21% | 892.041,00 |
| 29.08.2025 | 96,49 | 98,02 | 95,96 | 96,09 | -0,65% | 1.044.341,00 |
| 28.08.2025 | 96,63 | 97,12 | 95,54 | 96,72 | 0,53% | 966.567,00 |
| 27.08.2025 | 97,00 | 97,00 | 95,00 | 96,21 | -1,61% | 703.831,00 |
| 26.08.2025 | 96,36 | 97,84 | 96,24 | 97,78 | 0,79% | 950.556,00 |
| 25.08.2025 | 97,75 | 98,24 | 97,00 | 97,01 | -0,54% | 678.025,00 |
| 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% | 887.723,00 |
| 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 |