209,800$
-3,00%
Echtzeit-Aktienkurs Southern Copper Corp
Bid:
Ask:
Aktienkurse zur Southern Copper Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 217,56 | 217,56 | 209,57 | 209,80 | -3,00% | 1.342.401,00 |
| 27.08.2026 | 214,70 | 219,80 | 213,98 | 216,28 | 1,18% | 1.306.936,00 |
| 26.08.2026 | 217,92 | 220,39 | 212,84 | 213,75 | -2,71% | 1.117.670,00 |
| 25.08.2026 | 212,06 | 219,84 | 210,31 | 219,70 | 2,54% | 744.692,00 |
| 24.08.2026 | 219,00 | 220,78 | 211,58 | 214,25 | -0,81% | 1.023.381,00 |
| 21.08.2026 | 206,84 | 217,16 | 206,84 | 216,00 | 8,69% | 1.852.279,00 |
| 20.08.2026 | 190,33 | 199,80 | 190,24 | 198,73 | 2,08% | 1.084.147,00 |
| 19.08.2026 | 192,86 | 198,45 | 191,89 | 194,68 | 3,66% | 1.491.817,00 |
| 18.08.2026 | 188,33 | 190,45 | 185,47 | 187,80 | -2,21% | 751.875,00 |
| 17.08.2026 | 190,96 | 193,75 | 186,48 | 192,04 | 4,02% | 1.212.954,00 |
| 14.08.2026 | 187,49 | 189,17 | 184,08 | 184,61 | -1,59% | 896.472,00 |
| 13.08.2026 | 191,23 | 194,20 | 187,05 | 187,59 | -3,75% | 844.830,00 |
| 12.08.2026 | 199,36 | 199,36 | 192,59 | 194,89 | 0,21% | 865.309,00 |
| 11.08.2026 | 197,50 | 198,47 | 190,94 | 194,48 | -1,65% | 1.158.010,00 |
| 10.08.2026 | 196,79 | 202,31 | 194,97 | 197,74 | 0,53% | 1.569.607,00 |
| 07.08.2026 | 195,88 | 198,94 | 193,03 | 196,70 | 3,12% | 1.032.293,00 |
| 06.08.2026 | 192,49 | 193,96 | 190,51 | 190,74 | -2,02% | 1.053.545,00 |
| 05.08.2026 | 197,63 | 199,45 | 194,58 | 194,66 | 0,94% | 1.282.047,00 |
| 04.08.2026 | 191,13 | 195,01 | 191,01 | 192,85 | 4,98% | 1.069.024,00 |
| 03.08.2026 | 178,27 | 184,79 | 176,95 | 183,71 | 1,75% | 897.294,00 |
| 31.07.2026 | 181,46 | 182,45 | 176,59 | 180,54 | -1,24% | 815.603,00 |
| 30.07.2026 | 180,21 | 183,48 | 177,97 | 182,81 | 5,43% | 949.985,00 |
| 29.07.2026 | 173,56 | 179,22 | 169,22 | 173,39 | -1,95% | 962.312,00 |
| 28.07.2026 | 171,60 | 177,87 | 168,97 | 176,84 | -0,20% | 1.504.695,00 |
| 27.07.2026 | 176,01 | 178,07 | 171,76 | 177,19 | 0,02% | 1.107.301,00 |
| 24.07.2026 | 180,14 | 180,97 | 176,91 | 177,16 | -1,61% | 935.551,00 |
| 23.07.2026 | 187,05 | 189,97 | 179,61 | 180,06 | -6,78% | 1.701.974,00 |
| 22.07.2026 | 185,65 | 194,10 | 185,65 | 193,16 | 3,97% | 1.227.154,00 |
| 21.07.2026 | 180,12 | 185,86 | 177,84 | 185,78 | 7,39% | 1.570.948,00 |
| 20.07.2026 | 171,95 | 175,68 | 171,63 | 172,99 | 1,50% | 1.061.793,00 |
| 17.07.2026 | 167,98 | 175,23 | 167,05 | 170,43 | -1,81% | 1.612.727,00 |
| 16.07.2026 | 174,75 | 178,01 | 172,42 | 173,58 | -3,24% | 1.399.684,00 |
| 15.07.2026 | 182,23 | 182,56 | 174,65 | 179,39 | -0,46% | 1.372.945,00 |
| 14.07.2026 | 179,64 | 182,81 | 177,28 | 180,22 | 4,50% | 967.394,00 |
| 13.07.2026 | 171,94 | 177,63 | 170,59 | 172,46 | -0,74% | 1.023.447,00 |
| 10.07.2026 | 171,01 | 175,01 | 171,01 | 173,75 | 0,80% | 791.302,00 |
| 09.07.2026 | 171,07 | 173,43 | 167,71 | 172,36 | 4,32% | 917.008,00 |
| 08.07.2026 | 163,04 | 166,58 | 159,38 | 165,23 | -1,50% | 1.283.166,00 |
| 07.07.2026 | 167,98 | 169,47 | 163,91 | 167,74 | -2,37% | 820.838,00 |
| 06.07.2026 | 173,70 | 174,29 | 171,27 | 171,81 | 1,08% | 703.133,00 |
| 02.07.2026 | 168,97 | 173,80 | 167,13 | 169,97 | 1,90% | 1.454.584,00 |
| 01.07.2026 | 170,94 | 171,31 | 166,53 | 166,80 | -3,13% | 1.140.391,00 |
| 30.06.2026 | 170,33 | 172,87 | 168,54 | 172,19 | 3,45% | 1.310.959,00 |
| 29.06.2026 | 168,95 | 168,95 | 164,02 | 166,45 | -1,64% | 1.413.280,00 |
| 26.06.2026 | 169,96 | 175,44 | 168,08 | 169,23 | -1,99% | 1.697.734,00 |
| 25.06.2026 | 170,71 | 176,14 | 168,84 | 172,66 | 1,68% | 1.751.640,00 |
| 24.06.2026 | 170,01 | 173,04 | 167,69 | 169,80 | -3,77% | 1.832.626,00 |
| 23.06.2026 | 176,84 | 180,80 | 174,38 | 176,45 | -5,97% | 1.166.152,00 |
| 22.06.2026 | 188,07 | 189,68 | 185,09 | 187,66 | -1,57% | 1.218.266,00 |
| 18.06.2026 | 190,56 | 191,82 | 187,14 | 190,64 | 0,65% | 1.972.835,00 |
| 17.06.2026 | 192,60 | 200,59 | 189,15 | 189,41 | -1,47% | 1.569.301,00 |
| 16.06.2026 | 192,44 | 196,21 | 189,97 | 192,22 | 0,68% | 1.347.135,00 |
| 15.06.2026 | 197,63 | 199,43 | 189,87 | 190,93 | 1,81% | 1.768.665,00 |
| 12.06.2026 | 183,29 | 188,21 | 182,50 | 187,54 | 4,19% | 1.119.421,00 |
| 11.06.2026 | 168,68 | 180,21 | 166,21 | 180,00 | 8,58% | 1.613.740,00 |
| 10.06.2026 | 168,99 | 171,45 | 163,54 | 165,77 | -4,23% | 1.548.169,00 |
| 09.06.2026 | 171,81 | 176,90 | 165,71 | 173,09 | 2,75% | 1.608.171,00 |
| 08.06.2026 | 173,72 | 174,58 | 167,81 | 168,46 | -1,44% | 1.684.340,00 |
| 05.06.2026 | 184,65 | 184,84 | 170,26 | 170,92 | -10,88% | 1.920.813,00 |
| 04.06.2026 | 190,64 | 192,67 | 188,75 | 191,79 | -1,27% | 1.176.551,00 |
| 03.06.2026 | 195,90 | 197,58 | 190,80 | 194,26 | -2,37% | 1.012.887,00 |
| 02.06.2026 | 194,25 | 200,78 | 193,87 | 198,98 | 3,47% | 1.232.587,00 |
| 01.06.2026 | 186,67 | 195,30 | 185,35 | 192,31 | 1,74% | 1.222.537,00 |
| 29.05.2026 | 190,96 | 192,14 | 186,56 | 189,03 | -1,84% | 1.577.423,00 |
| 28.05.2026 | 183,69 | 193,57 | 181,38 | 192,57 | 3,80% | 1.226.531,00 |
| 27.05.2026 | 185,34 | 186,96 | 182,92 | 185,52 | -1,12% | 1.027.009,00 |
| 26.05.2026 | 182,30 | 187,75 | 181,83 | 187,63 | 5,68% | 1.066.952,00 |
| 22.05.2026 | 176,63 | 178,68 | 174,94 | 177,54 | 0,31% | 1.041.787,00 |
| 21.05.2026 | 172,02 | 179,67 | 169,96 | 177,00 | 2,89% | 1.350.014,00 |
| 20.05.2026 | 168,94 | 173,11 | 167,20 | 172,03 | 3,01% | 929.977,00 |
| 19.05.2026 | 166,39 | 169,81 | 163,27 | 167,00 | -1,69% | 992.933,00 |
| 18.05.2026 | 176,40 | 176,40 | 167,18 | 169,86 | -2,76% | 1.468.043,00 |
| 15.05.2026 | 175,99 | 177,52 | 172,54 | 174,68 | -6,22% | 1.406.906,00 |
| 14.05.2026 | 187,76 | 188,27 | 183,07 | 186,26 | -1,77% | 1.191.655,00 |
| 13.05.2026 | 189,64 | 192,61 | 185,90 | 189,61 | 1,07% | 1.654.447,00 |
| 12.05.2026 | 178,36 | 187,84 | 175,15 | 187,60 | 3,52% | 2.008.686,00 |
| 11.05.2026 | 184,36 | 187,86 | 180,72 | 181,22 | -0,03% | 1.983.657,00 |
| 08.05.2026 | 179,96 | 184,35 | 179,61 | 181,28 | 3,20% | 1.082.959,00 |
| 07.05.2026 | 182,31 | 184,02 | 175,13 | 175,65 | -2,38% | 1.380.601,00 |
| 06.05.2026 | 176,10 | 181,57 | 174,15 | 179,93 | 7,53% | 1.568.678,00 |
| 05.05.2026 | 168,17 | 169,85 | 165,91 | 167,33 | 2,84% | 915.264,00 |
| 04.05.2026 | 165,42 | 166,13 | 162,30 | 162,70 | -2,85% | 1.210.718,00 |
| 01.05.2026 | 164,86 | 168,89 | 163,39 | 167,48 | -0,30% | 1.071.972,00 |
| 30.04.2026 | 169,01 | 170,12 | 165,28 | 167,97 | 1,94% | 1.366.483,00 |
| 29.04.2026 | 166,86 | 167,81 | 162,88 | 164,78 | -1,21% | 1.265.454,00 |
| 28.04.2026 | 170,21 | 171,32 | 165,07 | 166,80 | -4,28% | 2.021.284,00 |
| 27.04.2026 | 176,10 | 177,96 | 172,19 | 174,27 | -1,28% | 1.571.457,00 |
| 24.04.2026 | 179,15 | 180,44 | 175,88 | 176,53 | -1,00% | 1.319.199,00 |
| 23.04.2026 | 183,65 | 190,56 | 176,22 | 178,31 | -2,91% | 2.248.150,00 |
| 22.04.2026 | 183,80 | 185,86 | 182,46 | 183,65 | 2,28% | 1.103.850,00 |
| 21.04.2026 | 185,71 | 188,78 | 178,68 | 179,56 | -3,79% | 1.401.772,00 |
| 20.04.2026 | 185,96 | 188,67 | 184,44 | 186,63 | -1,83% | 1.029.964,00 |
| 17.04.2026 | 188,33 | 191,76 | 184,91 | 190,11 | 3,22% | 1.401.380,00 |
| 16.04.2026 | 187,74 | 189,00 | 182,88 | 184,18 | -0,55% | 1.039.111,00 |
| 15.04.2026 | 185,89 | 190,19 | 183,37 | 185,20 | -2,10% | 1.116.948,00 |
| 14.04.2026 | 192,94 | 194,62 | 189,07 | 189,19 | -1,53% | 1.444.118,00 |
| 13.04.2026 | 185,88 | 192,26 | 184,73 | 192,13 | 1,98% | 1.866.760,00 |
| 10.04.2026 | 187,84 | 192,13 | 186,39 | 188,39 | 2,40% | 1.548.543,00 |
| 09.04.2026 | 181,90 | 185,77 | 180,46 | 183,98 | 0,47% | 972.171,00 |
| 08.04.2026 | 184,97 | 185,89 | 179,50 | 183,12 | 7,59% | 1.615.399,00 |