111,200€
-2,67%
Echtzeit-Aktienkurs Southern Copper Corp
Bid:
Ask:
Aktienkurse zur Southern Copper Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 113,50 | 113,50 | 110,00 | 110,65 | -3,15% | 1.981,00 |
| 16.10.2025 | 113,80 | 116,45 | 113,60 | 114,25 | 0,62% | 684,00 |
| 15.10.2025 | 113,05 | 115,95 | 112,85 | 113,55 | 0,66% | 1.954,00 |
| 14.10.2025 | 114,00 | 114,45 | 110,05 | 112,80 | -2,13% | 1.285,00 |
| 13.10.2025 | 110,05 | 115,75 | 109,15 | 115,25 | 6,61% | 1.165,00 |
| 10.10.2025 | 112,70 | 114,30 | 107,65 | 108,10 | -4,59% | 1.800,00 |
| 09.10.2025 | 115,40 | 119,05 | 112,40 | 113,30 | -0,48% | 2.781,00 |
| 08.10.2025 | 110,25 | 115,40 | 110,25 | 113,85 | 4,02% | 2.749,00 |
| 07.10.2025 | 111,70 | 113,90 | 109,15 | 109,45 | -2,28% | 859,00 |
| 06.10.2025 | 110,20 | 113,15 | 110,20 | 112,00 | 1,27% | 1.768,00 |
| 03.10.2025 | 106,45 | 110,60 | 106,30 | 110,60 | 3,27% | 743,00 |
| 02.10.2025 | 105,00 | 107,35 | 104,05 | 107,10 | 2,29% | 1.583,00 |
| 01.10.2025 | 103,30 | 105,05 | 103,30 | 104,70 | 2,00% | 2.895,00 |
| 30.09.2025 | 104,00 | 104,00 | 101,95 | 102,65 | -0,48% | 1.268,00 |
| 29.09.2025 | 100,20 | 104,55 | 100,20 | 103,15 | 2,43% | 2.150,00 |
| 26.09.2025 | 101,50 | 101,80 | 100,40 | 100,70 | -1,27% | 616,00 |
| 25.09.2025 | 102,20 | 104,50 | 99,30 | 102,00 | 0,34% | 2.425,00 |
| 24.09.2025 | 94,02 | 103,40 | 93,10 | 101,65 | 8,42% | 2.636,00 |
| 23.09.2025 | 94,96 | 95,70 | 93,62 | 93,76 | -1,31% | 1.497,00 |
| 22.09.2025 | 94,22 | 95,00 | 93,18 | 95,00 | 1,34% | 1.239,00 |
| 19.09.2025 | 90,64 | 93,74 | 90,64 | 93,74 | 2,65% | 342,00 |
| 18.09.2025 | 90,14 | 91,90 | 90,14 | 91,32 | 1,02% | 982,00 |
| 17.09.2025 | 91,94 | 91,94 | 90,36 | 90,40 | -1,46% | 630,00 |
| 16.09.2025 | 93,78 | 93,78 | 91,62 | 91,74 | -1,88% | 898,00 |
| 15.09.2025 | 90,06 | 93,68 | 90,06 | 93,50 | 3,31% | 417,00 |
| 12.09.2025 | 89,98 | 91,00 | 89,76 | 90,50 | 1,30% | 2.131,00 |
| 11.09.2025 | 86,92 | 89,50 | 86,92 | 89,34 | 2,41% | 1.364,00 |
| 10.09.2025 | 85,70 | 87,24 | 84,86 | 87,24 | 1,92% | 357,00 |
| 09.09.2025 | 88,60 | 90,00 | 85,60 | 85,60 | -2,10% | 912,00 |
| 08.09.2025 | 88,00 | 88,44 | 86,92 | 87,44 | 0,05% | 923,00 |
| 05.09.2025 | 86,80 | 88,00 | 85,88 | 87,40 | 0,83% | 1.377,00 |
| 04.09.2025 | 86,32 | 87,10 | 85,28 | 86,68 | 0,00% | 864,00 |
| 03.09.2025 | 83,08 | 86,94 | 83,08 | 86,68 | 4,03% | 930,00 |
| 02.09.2025 | 83,02 | 83,54 | 80,40 | 83,32 | 1,46% | 1.324,00 |
| 01.09.2025 | 82,30 | 82,94 | 82,08 | 82,12 | -0,53% | 434,00 |
| 29.08.2025 | 83,18 | 83,36 | 82,56 | 82,56 | 0,32% | 373,00 |
| 28.08.2025 | 83,08 | 83,24 | 82,26 | 82,30 | -0,48% | 552,00 |
| 27.08.2025 | 84,56 | 84,74 | 82,54 | 82,70 | -1,01% | 509,00 |
| 26.08.2025 | 83,04 | 83,92 | 83,04 | 83,54 | -0,36% | 103,00 |
| 25.08.2025 | 82,50 | 83,92 | 82,50 | 83,84 | 1,01% | 497,00 |
| 22.08.2025 | 81,00 | 83,00 | 80,46 | 83,00 | 2,90% | 501,00 |
| 21.08.2025 | 80,94 | 80,94 | 80,00 | 80,66 | 0,55% | 611,00 |
| 20.08.2025 | 80,62 | 81,36 | 79,50 | 80,22 | -0,94% | 805,00 |
| 19.08.2025 | 82,66 | 82,66 | 80,98 | 80,98 | -2,13% | 181,00 |
| 18.08.2025 | 81,98 | 82,74 | 81,74 | 82,74 | 0,46% | 447,00 |
| 15.08.2025 | 83,30 | 83,30 | 81,84 | 82,36 | -1,88% | 2.409,00 |
| 14.08.2025 | 84,78 | 85,62 | 83,18 | 83,94 | -0,66% | 161,00 |
| 13.08.2025 | 84,60 | 85,54 | 84,28 | 84,50 | 0,40% | 2.408,00 |
| 12.08.2025 | 82,78 | 84,62 | 82,38 | 84,16 | 1,64% | 626,00 |
| 11.08.2025 | 85,20 | 85,90 | 82,80 | 82,80 | -3,63% | 703,00 |
| 08.08.2025 | 84,10 | 86,52 | 83,22 | 85,92 | 2,36% | 522,00 |
| 07.08.2025 | 81,84 | 84,00 | 81,78 | 83,94 | 2,62% | 458,00 |
| 06.08.2025 | 82,00 | 82,06 | 81,00 | 81,80 | 0,25% | 662,00 |
| 05.08.2025 | 80,20 | 81,60 | 80,20 | 81,60 | 1,27% | 127,00 |
| 04.08.2025 | 79,58 | 80,58 | 78,96 | 80,58 | 1,41% | 926,00 |
| 01.08.2025 | 82,78 | 82,78 | 78,72 | 79,46 | -3,57% | 753,00 |
| 31.07.2025 | 80,02 | 83,06 | 78,78 | 82,40 | 5,16% | 1.825,00 |
| 30.07.2025 | 83,98 | 84,22 | 78,10 | 78,36 | -6,29% | 2.341,00 |
| 29.07.2025 | 84,42 | 84,44 | 83,50 | 83,62 | -0,55% | 233,00 |
| 28.07.2025 | 83,22 | 85,50 | 83,22 | 84,08 | 0,53% | 1.110,00 |
| 25.07.2025 | 84,24 | 85,32 | 83,42 | 83,64 | -0,50% | 429,00 |
| 24.07.2025 | 86,06 | 86,10 | 84,00 | 84,06 | -1,15% | 603,00 |
| 23.07.2025 | 84,92 | 85,04 | 84,10 | 85,04 | 0,78% | 499,00 |
| 22.07.2025 | 84,32 | 84,54 | 83,44 | 84,38 | 0,14% | 731,00 |
| 21.07.2025 | 83,34 | 85,24 | 82,52 | 84,26 | 1,30% | 521,00 |
| 18.07.2025 | 83,48 | 84,38 | 82,52 | 83,18 | -0,41% | 662,00 |
| 17.07.2025 | 83,82 | 85,00 | 83,18 | 83,52 | 0,51% | 1.593,00 |
| 16.07.2025 | 83,56 | 85,02 | 82,00 | 83,10 | -0,86% | 2.239,00 |
| 15.07.2025 | 85,68 | 85,98 | 82,68 | 83,82 | -2,53% | 1.634,00 |
| 14.07.2025 | 87,00 | 87,86 | 85,34 | 86,00 | -1,01% | 1.185,00 |
| 11.07.2025 | 87,60 | 87,60 | 85,80 | 86,88 | -0,50% | 989,00 |
| 10.07.2025 | 86,00 | 89,40 | 85,68 | 87,32 | 3,24% | 1.033,00 |
| 09.07.2025 | 87,30 | 88,82 | 84,58 | 84,58 | -4,13% | 1.014,00 |
| 08.07.2025 | 88,48 | 91,26 | 88,20 | 88,22 | -0,88% | 913,00 |
| 07.07.2025 | 90,18 | 90,26 | 89,00 | 89,00 | -0,27% | 377,00 |
| 04.07.2025 | 89,02 | 90,10 | 89,02 | 89,24 | -1,50% | 561,00 |
| 03.07.2025 | 89,64 | 91,00 | 89,40 | 90,60 | 1,59% | 464,00 |
| 02.07.2025 | 86,48 | 90,12 | 86,48 | 89,18 | 2,96% | 1.045,00 |
| 01.07.2025 | 85,42 | 88,20 | 84,82 | 86,62 | 0,58% | 894,00 |
| 30.06.2025 | 87,40 | 88,04 | 86,12 | 86,12 | -1,22% | 1.659,00 |
| 27.06.2025 | 89,64 | 90,52 | 87,18 | 87,18 | -2,55% | 4.091,00 |
| 26.06.2025 | 82,72 | 89,96 | 82,52 | 89,46 | 7,78% | 1.156,00 |
| 25.06.2025 | 83,88 | 83,88 | 82,70 | 83,00 | -0,10% | 582,00 |
| 24.06.2025 | 81,78 | 83,92 | 81,78 | 83,08 | 1,94% | 1.431,00 |
| 23.06.2025 | 81,46 | 82,04 | 80,74 | 81,50 | 0,57% | 181,00 |
| 20.06.2025 | 81,96 | 83,42 | 81,04 | 81,04 | -2,13% | 3.689,00 |
| 19.06.2025 | 83,06 | 83,06 | 82,24 | 82,80 | -0,43% | 187,00 |
| 18.06.2025 | 83,28 | 83,36 | 83,16 | 83,16 | 0,31% | 347,00 |
| 17.06.2025 | 83,48 | 83,68 | 82,40 | 82,90 | -0,53% | 248,00 |
| 16.06.2025 | 82,54 | 83,54 | 81,72 | 83,34 | 1,58% | 1.396,00 |
| 13.06.2025 | 82,56 | 82,62 | 81,54 | 82,04 | -1,28% | 531,00 |
| 12.06.2025 | 83,48 | 83,78 | 81,46 | 83,10 | -1,40% | 1.200,00 |
| 11.06.2025 | 84,92 | 85,96 | 84,04 | 84,28 | -1,10% | 516,00 |
| 10.06.2025 | 85,08 | 85,50 | 84,02 | 85,22 | -1,02% | 947,00 |
| 09.06.2025 | 84,12 | 86,10 | 83,38 | 86,10 | 2,62% | 770,00 |
| 06.06.2025 | 84,04 | 85,04 | 83,90 | 83,90 | -0,26% | 1.076,00 |
| 05.06.2025 | 81,92 | 85,00 | 81,92 | 84,12 | 2,49% | 1.324,00 |
| 04.06.2025 | 80,80 | 82,08 | 80,36 | 82,08 | 1,06% | 831,00 |
| 03.06.2025 | 80,30 | 81,52 | 79,62 | 81,22 | 0,87% | 615,00 |
| 02.06.2025 | 80,02 | 81,92 | 79,92 | 80,52 | 0,85% | 1.125,00 |