88,540$
0,52%
Echtzeit-Aktienkurs Southern Copper Corp.
Bid:
Ask:
Aktienkurse zur Southern Copper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 89,19 | 89,24 | 88,16 | 88,61 | 0,60% | 43.277,00 |
| 08.05.2025 | 87,29 | 88,88 | 87,12 | 88,08 | 0,71% | 951.969,00 |
| 07.05.2025 | 89,40 | 89,70 | 86,59 | 87,46 | -3,38% | 1.326.308,00 |
| 06.05.2025 | 88,57 | 90,72 | 88,10 | 90,52 | 2,22% | 1.034.340,00 |
| 05.05.2025 | 89,97 | 90,15 | 88,51 | 88,55 | -1,76% | 664.006,00 |
| 02.05.2025 | 90,71 | 90,90 | 89,27 | 90,14 | 1,33% | 796.239,00 |
| 01.05.2025 | 88,95 | 90,57 | 88,59 | 88,96 | 0,36% | 1.193.075,00 |
| 30.04.2025 | 87,77 | 88,78 | 86,26 | 88,64 | -3,61% | 1.918.636,00 |
| 29.04.2025 | 92,73 | 93,68 | 91,89 | 91,96 | -1,01% | 1.178.332,00 |
| 28.04.2025 | 93,38 | 94,34 | 91,95 | 92,90 | -0,49% | 1.057.986,00 |
| 25.04.2025 | 92,84 | 94,17 | 92,24 | 93,36 | -1,62% | 1.610.129,00 |
| 24.04.2025 | 92,81 | 95,47 | 92,01 | 94,89 | 3,88% | 1.395.178,00 |
| 23.04.2025 | 90,81 | 93,15 | 90,81 | 91,35 | 3,52% | 1.578.364,00 |
| 22.04.2025 | 87,46 | 88,89 | 87,18 | 88,24 | 2,85% | 1.023.322,00 |
| 21.04.2025 | 85,81 | 86,57 | 84,14 | 85,79 | 0,44% | 1.099.231,00 |
| 17.04.2025 | 85,38 | 86,40 | 84,31 | 85,41 | 0,08% | 1.058.476,00 |
| 16.04.2025 | 85,89 | 87,03 | 84,54 | 85,35 | -0,74% | 1.701.967,00 |
| 15.04.2025 | 86,15 | 86,84 | 85,03 | 85,98 | -0,96% | 1.256.724,00 |
| 14.04.2025 | 84,99 | 87,95 | 84,60 | 86,81 | 3,59% | 2.013.431,00 |
| 11.04.2025 | 82,76 | 84,84 | 81,75 | 83,80 | 3,41% | 1.845.794,00 |
| 10.04.2025 | 82,19 | 82,26 | 78,48 | 81,04 | -3,06% | 2.536.269,00 |
| 09.04.2025 | 77,04 | 84,51 | 74,14 | 83,59 | 11,62% | 2.247.720,00 |
| 08.04.2025 | 81,12 | 81,35 | 74,11 | 74,89 | -4,75% | 2.010.111,00 |
| 07.04.2025 | 74,62 | 82,11 | 74,32 | 78,62 | 1,29% | 3.066.278,00 |
| 04.04.2025 | 80,80 | 81,16 | 76,67 | 77,62 | -9,62% | 2.937.294,00 |
| 03.04.2025 | 88,74 | 89,99 | 85,65 | 85,88 | -8,09% | 2.119.613,00 |
| 02.04.2025 | 92,01 | 93,55 | 91,49 | 93,43 | 0,51% | 903.482,00 |
| 01.04.2025 | 92,09 | 93,48 | 91,39 | 92,96 | 0,45% | 1.138.746,00 |
| 31.03.2025 | 90,11 | 93,15 | 89,28 | 92,54 | -0,72% | 1.155.005,00 |
| 28.03.2025 | 95,20 | 96,95 | 92,98 | 93,22 | -2,79% | 1.136.313,00 |
| 27.03.2025 | 94,99 | 96,47 | 93,74 | 95,89 | -0,88% | 1.330.405,00 |
| 26.03.2025 | 100,99 | 100,99 | 95,87 | 96,74 | -3,72% | 1.940.333,00 |
| 25.03.2025 | 100,16 | 101,52 | 99,73 | 100,49 | 1,85% | 2.644.769,00 |
| 24.03.2025 | 100,62 | 102,65 | 98,05 | 98,66 | -0,77% | 2.368.490,00 |
| 21.03.2025 | 96,68 | 100,62 | 95,06 | 99,43 | 1,20% | 5.119.651,00 |
| 20.03.2025 | 97,54 | 99,51 | 97,08 | 98,25 | -0,32% | 1.199.183,00 |
| 19.03.2025 | 98,12 | 99,48 | 97,37 | 98,56 | 0,75% | 1.244.334,00 |
| 18.03.2025 | 98,03 | 98,36 | 96,11 | 97,83 | 0,94% | 973.420,00 |
| 17.03.2025 | 96,02 | 97,80 | 95,77 | 96,92 | 1,82% | 1.497.264,00 |
| 14.03.2025 | 92,85 | 95,33 | 92,50 | 95,19 | 4,03% | 1.678.628,00 |
| 13.03.2025 | 90,63 | 93,80 | 90,48 | 91,50 | 2,29% | 2.026.248,00 |
| 12.03.2025 | 89,13 | 90,15 | 87,44 | 89,45 | 1,67% | 1.338.402,00 |
| 11.03.2025 | 88,02 | 89,78 | 86,52 | 87,99 | 0,45% | 1.567.250,00 |
| 10.03.2025 | 86,84 | 89,07 | 85,77 | 87,59 | -2,75% | 1.806.171,00 |
| 07.03.2025 | 89,08 | 90,70 | 87,47 | 90,07 | 0,15% | 2.167.483,00 |
| 06.03.2025 | 89,24 | 91,58 | 89,12 | 89,93 | 0,36% | 1.204.354,00 |
| 05.03.2025 | 88,38 | 89,62 | 87,32 | 89,60 | 5,32% | 2.097.440,00 |
| 04.03.2025 | 85,31 | 86,70 | 83,50 | 85,08 | -0,91% | 1.297.315,00 |
| 03.03.2025 | 90,91 | 91,35 | 85,51 | 85,86 | -2,50% | 1.178.547,00 |
| 28.02.2025 | 87,48 | 88,11 | 86,71 | 88,06 | -1,72% | 1.542.652,00 |
| 27.02.2025 | 92,16 | 93,06 | 89,29 | 89,60 | -2,96% | 1.044.635,00 |
| 26.02.2025 | 93,63 | 94,60 | 92,13 | 92,34 | 0,25% | 1.699.423,00 |
| 25.02.2025 | 92,10 | 92,65 | 90,18 | 92,11 | 0,13% | 1.033.321,00 |
| 24.02.2025 | 91,85 | 92,75 | 90,68 | 91,99 | -0,01% | 863.304,00 |
| 21.02.2025 | 96,74 | 96,74 | 91,64 | 92,00 | -5,02% | 1.104.869,00 |
| 20.02.2025 | 96,16 | 97,71 | 95,95 | 96,86 | 1,49% | 1.089.273,00 |
| 19.02.2025 | 95,55 | 96,00 | 93,97 | 95,44 | -1,08% | 934.271,00 |
| 18.02.2025 | 96,29 | 96,47 | 94,44 | 96,47 | 0,16% | 1.159.918,00 |
| 14.02.2025 | 98,23 | 99,12 | 95,89 | 96,32 | -0,58% | 1.946.979,00 |
| 13.02.2025 | 93,90 | 97,17 | 92,24 | 96,88 | 3,80% | 1.784.303,00 |
| 12.02.2025 | 91,40 | 94,24 | 91,32 | 93,34 | 2,36% | 1.366.591,00 |
| 11.02.2025 | 91,44 | 92,67 | 91,16 | 91,19 | -4,41% | 991.734,00 |
| 10.02.2025 | 96,56 | 96,75 | 94,94 | 95,39 | 0,33% | 1.051.538,00 |
| 07.02.2025 | 95,84 | 98,00 | 94,80 | 95,08 | 2,23% | 1.160.390,00 |
| 06.02.2025 | 94,13 | 95,32 | 93,00 | 93,00 | 1,26% | 1.470.878,00 |
| 05.02.2025 | 90,93 | 92,12 | 90,30 | 91,84 | 0,18% | 1.380.410,00 |
| 04.02.2025 | 89,88 | 91,85 | 89,15 | 91,68 | 3,70% | 1.480.809,00 |
| 03.02.2025 | 88,47 | 89,82 | 86,65 | 88,40 | -1,84% | 1.472.796,00 |
| 31.01.2025 | 90,49 | 91,93 | 89,25 | 90,06 | -1,11% | 1.217.095,00 |
| 30.01.2025 | 91,45 | 91,74 | 90,30 | 91,08 | 1,40% | 1.419.186,00 |
| 29.01.2025 | 89,40 | 90,59 | 88,73 | 89,82 | 0,94% | 1.678.743,00 |
| 28.01.2025 | 92,86 | 93,10 | 88,52 | 88,98 | -3,85% | 1.782.260,00 |
| 27.01.2025 | 92,95 | 93,21 | 91,77 | 92,54 | -2,45% | 1.254.207,00 |
| 24.01.2025 | 96,74 | 97,75 | 94,69 | 94,86 | -0,70% | 953.052,00 |
| 23.01.2025 | 93,66 | 96,32 | 92,14 | 95,53 | 0,86% | 1.145.371,00 |
| 22.01.2025 | 97,09 | 97,64 | 94,71 | 94,71 | -2,36% | 1.527.104,00 |
| 21.01.2025 | 97,27 | 97,66 | 96,22 | 97,00 | 0,57% | 1.644.001,00 |
| 17.01.2025 | 95,95 | 98,27 | 95,28 | 96,45 | 0,72% | 703.676,00 |
| 16.01.2025 | 95,84 | 95,95 | 94,84 | 95,77 | 0,44% | 723.717,00 |
| 15.01.2025 | 96,41 | 96,60 | 94,30 | 95,34 | 1,73% | 711.116,00 |
| 14.01.2025 | 93,88 | 93,93 | 92,69 | 93,72 | 0,62% | 625.657,00 |
| 13.01.2025 | 92,13 | 93,65 | 92,07 | 93,14 | 0,15% | 799.061,00 |
| 10.01.2025 | 95,45 | 95,45 | 92,54 | 93,00 | -1,04% | 985.928,00 |
| 08.01.2025 | 91,60 | 94,07 | 91,17 | 93,98 | 1,94% | 1.141.668,00 |
| 07.01.2025 | 92,80 | 92,82 | 91,40 | 92,19 | 0,24% | 940.862,00 |
| 06.01.2025 | 92,34 | 93,00 | 91,80 | 91,97 | 1,68% | 1.234.538,00 |
| 03.01.2025 | 90,74 | 91,32 | 89,65 | 90,45 | -0,16% | 695.893,00 |
| 02.01.2025 | 90,30 | 91,80 | 90,10 | 90,60 | 1,13% | 678.478,00 |
| 31.12.2024 | 89,95 | 90,59 | 89,26 | 89,58 | -0,35% | 678.093,00 |
| 30.12.2024 | 90,44 | 90,59 | 89,22 | 89,90 | -1,89% | 688.440,00 |
| 27.12.2024 | 92,04 | 92,56 | 91,19 | 91,63 | -1,47% | 401.985,00 |
| 26.12.2024 | 92,57 | 93,29 | 91,89 | 92,99 | 0,18% | 662.626,00 |
| 24.12.2024 | 92,16 | 92,85 | 91,53 | 92,83 | 0,92% | 298.478,00 |
| 23.12.2024 | 91,29 | 92,28 | 90,65 | 91,98 | 0,60% | 575.598,00 |
| 20.12.2024 | 90,01 | 92,13 | 90,01 | 91,43 | 1,12% | 998.655,00 |
| 19.12.2024 | 91,72 | 92,31 | 89,60 | 90,42 | -1,05% | 1.066.430,00 |
| 18.12.2024 | 94,72 | 95,46 | 91,23 | 91,38 | -3,91% | 801.022,00 |
| 17.12.2024 | 94,55 | 95,41 | 93,25 | 95,10 | -0,67% | 880.231,00 |
| 16.12.2024 | 97,89 | 98,11 | 95,37 | 95,74 | -2,61% | 824.150,00 |
| 13.12.2024 | 98,79 | 99,11 | 97,41 | 98,30 | -1,51% | 710.676,00 |