105,875€
-0,82%
Echtzeit-Aktienkurs Southern Copper Corp.
Bid:
Ask:
Aktienkurse zur Southern Copper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.10.2024 | 105,55 | 106,00 | 105,55 | 105,88 | -0,82% | - |
| 10.10.2024 | 104,05 | 106,75 | 104,05 | 106,75 | 2,35% | 122,00 |
| 09.10.2024 | 102,50 | 104,30 | 100,55 | 104,30 | 2,15% | 1.189,00 |
| 08.10.2024 | 106,55 | 106,55 | 100,50 | 102,10 | -5,02% | 1.221,00 |
| 07.10.2024 | 106,95 | 107,80 | 106,60 | 107,50 | 0,23% | 507,00 |
| 04.10.2024 | 104,15 | 107,40 | 104,15 | 107,25 | 2,63% | 1.052,00 |
| 03.10.2024 | 105,45 | 106,45 | 103,50 | 104,50 | -1,51% | 335,00 |
| 02.10.2024 | 104,95 | 108,05 | 104,95 | 106,10 | 0,09% | 240,00 |
| 01.10.2024 | 103,70 | 106,05 | 103,10 | 106,00 | 2,42% | 925,00 |
| 30.09.2024 | 106,00 | 107,40 | 103,20 | 103,50 | -2,31% | 1.128,00 |
| 27.09.2024 | 108,55 | 108,55 | 105,50 | 105,95 | -1,49% | 1.704,00 |
| 26.09.2024 | 100,60 | 108,10 | 100,60 | 107,55 | 7,12% | 3.538,00 |
| 25.09.2024 | 101,75 | 102,50 | 99,54 | 100,40 | -1,13% | 886,00 |
| 24.09.2024 | 95,92 | 102,60 | 95,92 | 101,55 | 6,38% | 4.626,00 |
| 23.09.2024 | 93,54 | 95,72 | 93,00 | 95,46 | 2,65% | 258,00 |
| 20.09.2024 | 93,44 | 94,44 | 91,82 | 93,00 | -0,53% | 361,00 |
| 19.09.2024 | 92,04 | 95,98 | 91,48 | 93,50 | 2,79% | 1.315,00 |
| 18.09.2024 | 88,72 | 92,54 | 88,52 | 90,96 | 1,52% | 938,00 |
| 17.09.2024 | 89,92 | 89,98 | 89,08 | 89,60 | -0,11% | 78,00 |
| 16.09.2024 | 89,22 | 89,90 | 89,20 | 89,70 | -0,18% | 217,00 |
| 13.09.2024 | 88,88 | 89,86 | 88,02 | 89,86 | 1,10% | 280,00 |
| 12.09.2024 | 88,08 | 90,40 | 88,08 | 88,88 | 1,53% | 406,00 |
| 11.09.2024 | 85,54 | 87,58 | 85,54 | 87,54 | 2,46% | 980,00 |
| 10.09.2024 | 86,66 | 86,78 | 84,96 | 85,44 | -1,02% | 118,00 |
| 09.09.2024 | 85,60 | 87,02 | 85,16 | 86,32 | 1,84% | 3.724,00 |
| 06.09.2024 | 87,00 | 87,10 | 84,76 | 84,76 | -3,18% | 376,00 |
| 05.09.2024 | 86,62 | 88,06 | 86,62 | 87,54 | -0,11% | 193,00 |
| 04.09.2024 | 86,24 | 87,94 | 86,24 | 87,64 | 0,48% | 800,00 |
| 03.09.2024 | 91,10 | 91,12 | 86,28 | 87,22 | -4,39% | 1.322,00 |
| 02.09.2024 | 92,48 | 92,48 | 91,10 | 91,22 | 0,55% | 450,00 |
| 30.08.2024 | 92,10 | 92,38 | 90,66 | 90,72 | -1,07% | 293,00 |
| 29.08.2024 | 90,38 | 91,70 | 90,38 | 91,70 | 0,66% | 278,00 |
| 28.08.2024 | 94,36 | 94,36 | 91,00 | 91,10 | -3,21% | 991,00 |
| 27.08.2024 | 94,08 | 95,70 | 93,92 | 94,12 | -0,80% | 713,00 |
| 26.08.2024 | 93,06 | 96,56 | 93,06 | 94,88 | 1,67% | 793,00 |
| 23.08.2024 | 91,12 | 93,40 | 91,02 | 93,32 | 1,94% | 980,00 |
| 22.08.2024 | 93,26 | 94,64 | 91,54 | 91,54 | -2,35% | 913,00 |
| 21.08.2024 | 92,62 | 93,92 | 92,58 | 93,74 | 0,99% | 668,00 |
| 20.08.2024 | 95,02 | 95,64 | 92,82 | 92,82 | -2,52% | 318,00 |
| 19.08.2024 | 94,48 | 95,22 | 93,56 | 95,22 | -0,08% | 525,00 |
| 16.08.2024 | 96,96 | 96,96 | 94,50 | 95,30 | -1,69% | 829,00 |
| 15.08.2024 | 92,82 | 97,28 | 92,02 | 96,94 | 5,58% | 471,00 |
| 14.08.2024 | 92,04 | 92,10 | 91,00 | 91,82 | 0,31% | 1.244,00 |
| 13.08.2024 | 92,40 | 92,40 | 91,48 | 91,54 | -0,65% | 106,00 |
| 12.08.2024 | 91,26 | 92,80 | 89,70 | 92,14 | 1,83% | 2.596,00 |
| 09.08.2024 | 93,40 | 93,40 | 90,48 | 90,48 | -1,82% | 275,00 |
| 08.08.2024 | 89,06 | 92,54 | 87,98 | 92,16 | 3,06% | 749,00 |
| 07.08.2024 | 91,94 | 92,06 | 88,62 | 89,42 | -2,80% | 575,00 |
| 06.08.2024 | 89,26 | 92,44 | 88,70 | 92,00 | 3,74% | 956,00 |
| 05.08.2024 | 89,98 | 89,98 | 83,62 | 88,68 | -1,88% | 2.934,00 |
| 02.08.2024 | 94,56 | 94,60 | 89,98 | 90,38 | -4,98% | 1.464,00 |
| 01.08.2024 | 99,04 | 99,08 | 94,12 | 95,12 | -3,45% | 823,00 |
| 31.07.2024 | 93,96 | 99,10 | 93,96 | 98,52 | 5,12% | 1.496,00 |
| 30.07.2024 | 95,54 | 96,44 | 93,60 | 93,72 | -2,56% | 799,00 |
| 29.07.2024 | 97,94 | 97,96 | 95,94 | 96,18 | -0,08% | 583,00 |
| 26.07.2024 | 96,22 | 97,70 | 96,22 | 96,26 | -0,19% | 223,00 |
| 25.07.2024 | 95,68 | 96,44 | 92,50 | 96,44 | 0,15% | 1.912,00 |
| 24.07.2024 | 97,68 | 97,68 | 96,30 | 96,30 | -0,91% | 404,00 |
| 23.07.2024 | 95,68 | 97,18 | 93,02 | 97,18 | 1,14% | 1.981,00 |
| 22.07.2024 | 96,22 | 97,20 | 95,38 | 96,08 | 0,17% | 1.277,00 |
| 19.07.2024 | 95,50 | 96,68 | 94,42 | 95,92 | 0,40% | 897,00 |
| 18.07.2024 | 101,15 | 101,15 | 95,14 | 95,54 | -4,56% | 1.959,00 |
| 17.07.2024 | 103,00 | 103,00 | 100,10 | 100,10 | -2,29% | 1.370,00 |
| 16.07.2024 | 103,30 | 103,70 | 100,10 | 102,45 | -1,11% | 528,00 |
| 15.07.2024 | 106,50 | 106,55 | 103,40 | 103,60 | -2,54% | 973,00 |
| 12.07.2024 | 105,10 | 106,60 | 104,00 | 106,30 | 0,38% | 1.803,00 |
| 11.07.2024 | 106,80 | 107,80 | 104,70 | 105,90 | -1,21% | 1.051,00 |
| 10.07.2024 | 106,75 | 108,05 | 105,40 | 107,20 | 0,66% | 366,00 |
| 09.07.2024 | 107,20 | 108,25 | 106,50 | 106,50 | -0,47% | 433,00 |
| 08.07.2024 | 108,10 | 108,35 | 106,55 | 107,00 | -0,79% | 1.624,00 |
| 05.07.2024 | 107,30 | 110,05 | 107,30 | 107,85 | -0,37% | 1.979,00 |
| 04.07.2024 | 108,15 | 108,25 | 107,30 | 108,25 | 0,14% | 1.336,00 |
| 03.07.2024 | 101,85 | 108,35 | 101,85 | 108,10 | 6,14% | 1.648,00 |
| 02.07.2024 | 102,20 | 102,20 | 99,96 | 101,85 | 0,49% | 137,00 |
| 01.07.2024 | 100,80 | 101,70 | 99,30 | 101,35 | 0,40% | 635,00 |
| 28.06.2024 | 100,25 | 103,00 | 100,05 | 100,95 | 0,55% | 568,00 |
| 27.06.2024 | 102,10 | 102,10 | 100,40 | 100,40 | -0,69% | 450,00 |
| 26.06.2024 | 101,65 | 102,60 | 101,05 | 101,10 | -1,03% | 165,00 |
| 25.06.2024 | 103,05 | 103,10 | 101,50 | 102,15 | -0,73% | 198,00 |
| 24.06.2024 | 102,75 | 103,20 | 100,95 | 102,90 | 0,83% | 694,00 |
| 21.06.2024 | 103,65 | 103,65 | 101,50 | 102,05 | -1,45% | 445,00 |
| 20.06.2024 | 101,40 | 103,55 | 101,40 | 103,55 | 2,68% | 948,00 |
| 19.06.2024 | 99,60 | 100,95 | 99,60 | 100,85 | 0,20% | 734,00 |
| 18.06.2024 | 98,36 | 100,75 | 96,90 | 100,65 | 2,56% | 1.248,00 |
| 17.06.2024 | 98,86 | 99,48 | 97,26 | 98,14 | -1,19% | 1.067,00 |
| 14.06.2024 | 98,32 | 99,80 | 97,64 | 99,32 | 0,59% | 2.261,00 |
| 13.06.2024 | 100,45 | 100,45 | 97,64 | 98,74 | -1,16% | 1.171,00 |
| 12.06.2024 | 100,05 | 101,65 | 99,54 | 99,90 | -0,79% | 658,00 |
| 11.06.2024 | 102,85 | 102,85 | 99,00 | 100,70 | -1,85% | 1.887,00 |
| 10.06.2024 | 101,05 | 103,15 | 100,50 | 102,60 | 1,58% | 877,00 |
| 07.06.2024 | 105,10 | 105,10 | 101,00 | 101,00 | -3,07% | 1.688,00 |
| 06.06.2024 | 102,45 | 104,25 | 99,00 | 104,20 | 1,12% | 7.908,00 |
| 05.06.2024 | 103,00 | 103,50 | 101,75 | 103,05 | 1,98% | 2.158,00 |
| 04.06.2024 | 106,35 | 106,35 | 99,68 | 101,05 | -4,98% | 2.858,00 |
| 03.06.2024 | 109,10 | 110,70 | 104,80 | 106,35 | -2,97% | 2.007,00 |
| 31.05.2024 | 109,15 | 110,55 | 107,30 | 109,60 | 0,37% | 1.651,00 |
| 30.05.2024 | 109,20 | 109,30 | 107,25 | 109,20 | -0,86% | 2.526,00 |
| 29.05.2024 | 111,55 | 112,40 | 109,00 | 110,15 | -0,86% | 1.977,00 |
| 28.05.2024 | 110,20 | 113,50 | 109,95 | 111,10 | 0,36% | 1.574,00 |
| 27.05.2024 | 108,55 | 111,00 | 108,05 | 110,70 | 2,41% | 3.365,00 |