92,530$
1,27%
Echtzeit-Aktienkurs Southern Copper Corp.
Bid:
Ask:
Aktienkurse zur Southern Copper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 92,89 | 93,43 | 92,01 | 92,53 | 1,27% | 51.844,00 |
| 29.01.2025 | 90,98 | 92,16 | 90,26 | 91,37 | 0,94% | 1.364.942,00 |
| 28.01.2025 | 94,46 | 94,71 | 90,05 | 90,52 | -3,85% | 1.782.260,00 |
| 27.01.2025 | 94,56 | 94,82 | 93,36 | 94,14 | -2,45% | 1.254.207,00 |
| 24.01.2025 | 98,41 | 99,44 | 96,33 | 96,50 | -0,70% | 953.052,00 |
| 23.01.2025 | 95,28 | 97,99 | 93,73 | 97,18 | 0,86% | 1.145.371,00 |
| 22.01.2025 | 98,77 | 99,33 | 96,35 | 96,35 | -2,36% | 1.527.104,00 |
| 21.01.2025 | 98,95 | 99,35 | 97,88 | 98,68 | 0,57% | 1.644.001,00 |
| 17.01.2025 | 97,61 | 99,96 | 96,93 | 98,12 | 0,72% | 703.676,00 |
| 16.01.2025 | 97,50 | 97,61 | 96,48 | 97,42 | 0,44% | 723.717,00 |
| 15.01.2025 | 98,08 | 98,27 | 95,93 | 96,99 | 1,73% | 711.116,00 |
| 14.01.2025 | 95,50 | 95,56 | 94,29 | 95,34 | 0,62% | 625.657,00 |
| 13.01.2025 | 93,72 | 95,27 | 93,66 | 94,75 | 0,15% | 799.061,00 |
| 10.01.2025 | 97,10 | 97,10 | 94,14 | 94,61 | -1,04% | 985.928,00 |
| 08.01.2025 | 93,18 | 95,69 | 92,74 | 95,60 | 1,94% | 1.141.668,00 |
| 07.01.2025 | 94,40 | 94,43 | 92,98 | 93,78 | 0,24% | 940.862,00 |
| 06.01.2025 | 93,94 | 94,61 | 93,39 | 93,56 | 1,68% | 1.234.538,00 |
| 03.01.2025 | 92,31 | 92,90 | 91,20 | 92,01 | -0,16% | 695.893,00 |
| 02.01.2025 | 91,86 | 93,39 | 91,66 | 92,16 | 1,13% | 678.478,00 |
| 31.12.2024 | 91,50 | 92,15 | 90,80 | 91,13 | -0,35% | 678.093,00 |
| 30.12.2024 | 92,00 | 92,15 | 90,76 | 91,45 | -1,89% | 688.440,00 |
| 27.12.2024 | 93,63 | 94,16 | 92,77 | 93,21 | -1,47% | 401.985,00 |
| 26.12.2024 | 94,17 | 94,90 | 93,48 | 94,60 | 0,18% | 662.626,00 |
| 24.12.2024 | 93,75 | 94,45 | 93,12 | 94,43 | 0,92% | 298.478,00 |
| 23.12.2024 | 92,87 | 93,87 | 92,22 | 93,57 | 0,60% | 575.598,00 |
| 20.12.2024 | 91,56 | 93,73 | 91,56 | 93,01 | 1,12% | 998.655,00 |
| 19.12.2024 | 93,30 | 93,91 | 91,15 | 91,98 | -1,05% | 1.066.430,00 |
| 18.12.2024 | 96,36 | 97,11 | 92,81 | 92,96 | -3,91% | 801.022,00 |
| 17.12.2024 | 96,18 | 97,06 | 94,86 | 96,74 | -0,67% | 880.231,00 |
| 16.12.2024 | 99,58 | 99,80 | 97,02 | 97,39 | -2,61% | 824.150,00 |
| 13.12.2024 | 100,50 | 100,82 | 99,10 | 100,00 | -1,51% | 710.676,00 |
| 12.12.2024 | 102,91 | 103,10 | 101,16 | 101,53 | -1,91% | 597.481,00 |
| 11.12.2024 | 102,81 | 104,52 | 101,77 | 103,51 | 0,97% | 862.027,00 |
| 10.12.2024 | 104,02 | 104,63 | 102,34 | 102,52 | -2,86% | 1.059.604,00 |
| 09.12.2024 | 104,70 | 107,73 | 103,58 | 105,54 | 5,54% | 1.457.019,00 |
| 06.12.2024 | 101,30 | 101,42 | 99,62 | 100,00 | -1,11% | 580.908,00 |
| 05.12.2024 | 101,47 | 101,70 | 99,54 | 101,12 | -0,10% | 658.208,00 |
| 04.12.2024 | 101,00 | 101,94 | 100,61 | 101,22 | -0,11% | 599.173,00 |
| 03.12.2024 | 102,50 | 102,77 | 100,01 | 101,33 | 1,28% | 872.950,00 |
| 02.12.2024 | 100,85 | 100,85 | 98,56 | 100,05 | -0,30% | 808.354,00 |
| 29.11.2024 | 99,35 | 101,05 | 99,20 | 100,35 | 0,64% | 431.715,00 |
| 27.11.2024 | 99,00 | 100,58 | 98,94 | 99,71 | 1,19% | 752.003,00 |
| 26.11.2024 | 101,50 | 101,51 | 98,29 | 98,54 | -3,40% | 839.414,00 |
| 25.11.2024 | 100,11 | 102,31 | 100,08 | 102,01 | 2,28% | 1.502.791,00 |
| 22.11.2024 | 100,27 | 100,88 | 99,21 | 99,74 | -0,93% | 853.410,00 |
| 21.11.2024 | 102,78 | 103,03 | 99,85 | 100,68 | -2,25% | 1.215.732,00 |
| 20.11.2024 | 103,68 | 104,49 | 102,60 | 103,00 | -0,75% | 775.910,00 |
| 19.11.2024 | 101,43 | 104,13 | 101,13 | 103,78 | 1,91% | 711.739,00 |
| 18.11.2024 | 100,49 | 101,95 | 99,84 | 101,83 | 2,61% | 638.779,00 |
| 15.11.2024 | 101,36 | 101,36 | 98,96 | 99,24 | -1,03% | 794.286,00 |
| 14.11.2024 | 101,20 | 102,04 | 99,81 | 100,27 | -0,71% | 1.055.825,00 |
| 13.11.2024 | 102,92 | 102,92 | 100,79 | 100,99 | -1,67% | 740.630,00 |
| 12.11.2024 | 102,34 | 102,99 | 101,18 | 102,70 | -1,97% | 1.063.603,00 |
| 11.11.2024 | 105,26 | 106,08 | 103,32 | 104,76 | -2,19% | 927.439,00 |
| 08.11.2024 | 108,79 | 110,22 | 106,30 | 107,11 | -5,64% | 1.084.629,00 |
| 07.11.2024 | 113,32 | 114,69 | 111,90 | 113,51 | 3,66% | 945.452,00 |
| 06.11.2024 | 108,06 | 111,09 | 106,34 | 109,50 | -3,37% | 1.247.596,00 |
| 05.11.2024 | 112,19 | 113,36 | 111,34 | 113,32 | 2,43% | 872.007,00 |
| 04.11.2024 | 110,22 | 111,73 | 109,89 | 110,62 | 1,10% | 660.010,00 |
| 01.11.2024 | 110,51 | 111,19 | 109,25 | 109,42 | 0,50% | 631.322,00 |
| 31.10.2024 | 109,99 | 110,42 | 107,98 | 108,87 | -2,06% | 828.349,00 |
| 30.10.2024 | 112,66 | 112,66 | 110,79 | 111,16 | -2,24% | 869.667,00 |
| 29.10.2024 | 115,09 | 115,94 | 113,56 | 113,71 | -0,35% | 679.168,00 |
| 28.10.2024 | 114,70 | 115,29 | 113,40 | 114,10 | -0,52% | 768.867,00 |
| 25.10.2024 | 114,39 | 116,62 | 114,32 | 114,70 | 0,77% | 1.426.992,00 |
| 24.10.2024 | 114,25 | 114,29 | 111,87 | 113,82 | 0,61% | 1.146.832,00 |
| 23.10.2024 | 111,30 | 113,65 | 110,96 | 113,13 | -0,65% | 964.915,00 |
| 22.10.2024 | 114,10 | 115,35 | 112,24 | 113,86 | 1,94% | 1.202.040,00 |
| 21.10.2024 | 112,61 | 112,82 | 110,51 | 111,70 | -0,45% | 863.744,00 |
| 18.10.2024 | 113,74 | 114,06 | 111,98 | 112,20 | 0,81% | 862.811,00 |
| 17.10.2024 | 111,86 | 112,66 | 110,80 | 111,30 | -1,02% | 783.643,00 |
| 16.10.2024 | 111,84 | 113,06 | 111,00 | 112,44 | 1,46% | 1.053.391,00 |
| 15.10.2024 | 114,44 | 114,54 | 110,12 | 110,82 | -5,15% | 1.518.708,00 |
| 14.10.2024 | 112,94 | 117,08 | 112,47 | 116,85 | -0,06% | 777.845,00 |
| 11.10.2024 | 115,49 | 117,73 | 115,49 | 116,92 | 1,08% | 607.439,00 |
| 10.10.2024 | 113,92 | 116,26 | 113,42 | 115,66 | 1,70% | 941.749,00 |
| 09.10.2024 | 110,98 | 113,78 | 110,04 | 113,72 | 1,17% | 826.454,00 |
| 08.10.2024 | 112,26 | 112,96 | 109,59 | 112,41 | -3,79% | 1.511.919,00 |
| 07.10.2024 | 117,22 | 117,81 | 116,38 | 116,85 | -0,32% | 767.720,00 |
| 04.10.2024 | 115,41 | 117,46 | 115,41 | 117,22 | 2,28% | 957.876,00 |
| 03.10.2024 | 113,95 | 114,79 | 113,30 | 114,61 | -1,71% | 792.843,00 |
| 02.10.2024 | 117,37 | 118,75 | 116,23 | 116,61 | 0,21% | 674.055,00 |
| 01.10.2024 | 117,27 | 117,27 | 114,69 | 116,36 | 1,22% | 798.640,00 |
| 30.09.2024 | 116,43 | 117,15 | 114,06 | 114,96 | -2,69% | 1.185.902,00 |
| 27.09.2024 | 118,76 | 119,68 | 117,08 | 118,14 | -1,30% | 1.665.481,00 |
| 26.09.2024 | 116,61 | 120,69 | 115,96 | 119,69 | 8,23% | 2.449.207,00 |
| 25.09.2024 | 112,24 | 112,67 | 110,32 | 110,58 | -2,15% | 1.342.032,00 |
| 24.09.2024 | 111,41 | 113,98 | 111,25 | 113,02 | 7,22% | 2.250.177,00 |
| 23.09.2024 | 103,68 | 106,05 | 103,49 | 105,41 | 2,37% | 865.931,00 |
| 20.09.2024 | 103,70 | 103,72 | 101,87 | 102,96 | -1,23% | 970.038,00 |
| 19.09.2024 | 104,93 | 105,68 | 103,33 | 104,24 | 3,54% | 1.356.019,00 |
| 18.09.2024 | 99,26 | 103,06 | 98,48 | 100,68 | 2,14% | 1.278.946,00 |
| 17.09.2024 | 98,59 | 99,66 | 98,05 | 98,57 | -0,29% | 1.455.718,00 |
| 16.09.2024 | 98,88 | 99,75 | 98,47 | 98,86 | 0,79% | 905.633,00 |
| 13.09.2024 | 98,70 | 99,29 | 98,08 | 98,08 | 0,70% | 1.033.500,00 |
| 12.09.2024 | 97,75 | 99,12 | 97,11 | 97,40 | 1,61% | 896.832,00 |
| 11.09.2024 | 95,21 | 96,37 | 94,31 | 95,86 | 2,23% | 1.733.055,00 |
| 10.09.2024 | 94,30 | 94,64 | 92,85 | 93,77 | -1,05% | 1.243.679,00 |
| 09.09.2024 | 94,72 | 95,65 | 94,20 | 94,76 | 1,33% | 945.015,00 |
| 06.09.2024 | 95,45 | 96,40 | 93,13 | 93,52 | -2,65% | 772.264,00 |