147,250€
1,41%
Echtzeit-Aktienkurs Southern Copper Corp.
Bid:
Ask:
Aktienkurse zur Southern Copper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 146,33 | 148,63 | 146,23 | 146,65 | 1,00% | - |
| 10.06.2026 | 151,70 | 151,70 | 143,60 | 145,20 | -2,94% | 693,00 |
| 09.06.2026 | 150,00 | 154,75 | 145,45 | 149,60 | 1,05% | 1.271,00 |
| 08.06.2026 | 152,00 | 155,50 | 147,40 | 148,05 | -1,82% | 901,00 |
| 05.06.2026 | 165,00 | 165,45 | 149,95 | 150,80 | -8,72% | 1.172,00 |
| 04.06.2026 | 168,05 | 168,15 | 164,50 | 165,20 | -3,22% | 1.251,00 |
| 03.06.2026 | 174,95 | 175,20 | 166,75 | 170,70 | -1,78% | 814,00 |
| 02.06.2026 | 167,05 | 174,10 | 167,05 | 173,80 | 3,64% | 1.213,00 |
| 01.06.2026 | 165,90 | 169,90 | 162,10 | 167,70 | 2,57% | 864,00 |
| 29.05.2026 | 165,80 | 168,30 | 162,40 | 163,50 | -1,83% | 627,00 |
| 28.05.2026 | 160,00 | 167,65 | 157,00 | 166,55 | 3,38% | 592,00 |
| 27.05.2026 | 164,70 | 164,70 | 160,00 | 161,10 | -1,38% | 413,00 |
| 26.05.2026 | 161,20 | 163,35 | 155,30 | 163,35 | 4,08% | 712,00 |
| 25.05.2026 | 155,85 | 162,00 | 155,85 | 156,95 | 1,49% | 467,00 |
| 22.05.2026 | 152,60 | 156,65 | 152,00 | 154,65 | -0,10% | 415,00 |
| 21.05.2026 | 148,40 | 156,80 | 145,75 | 154,80 | 3,34% | 683,00 |
| 20.05.2026 | 146,00 | 149,95 | 144,00 | 149,80 | 1,52% | 359,00 |
| 19.05.2026 | 146,30 | 149,00 | 142,70 | 147,55 | 0,37% | 750,00 |
| 18.05.2026 | 153,25 | 156,10 | 145,35 | 147,00 | -4,33% | 1.143,00 |
| 15.05.2026 | 159,30 | 159,30 | 150,95 | 153,65 | -4,42% | 835,00 |
| 14.05.2026 | 165,95 | 165,95 | 159,60 | 160,75 | -2,46% | 478,00 |
| 13.05.2026 | 162,20 | 166,35 | 161,50 | 164,80 | 2,97% | 1.265,00 |
| 12.05.2026 | 158,00 | 160,50 | 153,90 | 160,05 | 1,36% | 1.144,00 |
| 11.05.2026 | 156,05 | 162,40 | 155,65 | 157,90 | 0,32% | 1.145,00 |
| 08.05.2026 | 155,65 | 158,55 | 155,55 | 157,40 | 1,98% | 475,00 |
| 07.05.2026 | 157,50 | 159,95 | 153,10 | 154,35 | -0,90% | 507,00 |
| 06.05.2026 | 145,35 | 155,75 | 145,35 | 155,75 | 6,24% | 687,00 |
| 05.05.2026 | 143,80 | 147,00 | 142,05 | 146,60 | 2,59% | 695,00 |
| 04.05.2026 | 147,45 | 148,75 | 142,00 | 142,90 | -1,75% | 939,00 |
| 30.04.2026 | 145,90 | 149,50 | 143,05 | 145,45 | 1,08% | 515,00 |
| 29.04.2026 | 145,50 | 148,00 | 143,00 | 143,90 | -1,44% | 423,00 |
| 28.04.2026 | 152,00 | 153,70 | 144,25 | 146,00 | -3,76% | 542,00 |
| 27.04.2026 | 156,40 | 157,50 | 151,05 | 151,70 | -1,91% | 617,00 |
| 24.04.2026 | 158,50 | 158,50 | 154,65 | 154,65 | -0,90% | 396,00 |
| 23.04.2026 | 159,60 | 164,90 | 154,95 | 156,05 | -3,10% | 1.454,00 |
| 22.04.2026 | 158,80 | 164,00 | 152,00 | 161,05 | 2,91% | 1.024,00 |
| 21.04.2026 | 159,15 | 164,85 | 156,30 | 156,50 | -3,96% | 703,00 |
| 20.04.2026 | 162,00 | 164,85 | 160,95 | 162,95 | -0,82% | 754,00 |
| 17.04.2026 | 161,35 | 166,00 | 156,80 | 164,30 | 2,91% | 423,00 |
| 16.04.2026 | 162,05 | 164,00 | 158,85 | 159,65 | -0,84% | 407,00 |
| 15.04.2026 | 164,05 | 167,00 | 159,10 | 161,00 | -2,28% | 2.216,00 |
| 14.04.2026 | 168,55 | 168,95 | 164,75 | 164,75 | -1,14% | 835,00 |
| 13.04.2026 | 160,00 | 166,65 | 160,00 | 166,65 | 1,58% | 1.255,00 |
| 10.04.2026 | 162,50 | 167,15 | 159,25 | 164,05 | 2,76% | 1.075,00 |
| 09.04.2026 | 162,00 | 162,10 | 156,25 | 159,65 | 0,13% | 272,00 |
| 08.04.2026 | 157,10 | 162,35 | 156,00 | 159,45 | 7,19% | 1.331,00 |
| 07.04.2026 | 155,25 | 155,25 | 148,10 | 148,75 | -3,72% | 1.449,00 |
| 02.04.2026 | 152,70 | 154,50 | 146,00 | 154,50 | 0,19% | 1.054,00 |
| 01.04.2026 | 150,55 | 155,55 | 149,00 | 154,20 | 3,91% | 3.295,00 |
| 31.03.2026 | 137,55 | 148,40 | 137,55 | 148,40 | 7,38% | 513,00 |
| 30.03.2026 | 140,15 | 146,35 | 137,80 | 138,20 | -0,93% | 501,00 |
| 27.03.2026 | 141,55 | 143,45 | 135,60 | 139,50 | -0,75% | 875,00 |
| 26.03.2026 | 142,50 | 142,50 | 136,60 | 140,55 | -2,40% | 925,00 |
| 25.03.2026 | 142,35 | 144,60 | 141,05 | 144,00 | 1,62% | 1.588,00 |
| 24.03.2026 | 137,00 | 141,70 | 133,35 | 141,70 | 3,20% | 841,00 |
| 23.03.2026 | 126,20 | 139,90 | 126,20 | 137,30 | 4,53% | 1.990,00 |
| 20.03.2026 | 140,10 | 140,10 | 131,35 | 131,35 | -4,68% | 1.534,00 |
| 19.03.2026 | 143,85 | 145,05 | 132,95 | 137,80 | -5,71% | 3.589,00 |
| 18.03.2026 | 154,65 | 157,80 | 145,40 | 146,15 | -4,23% | 2.061,00 |
| 17.03.2026 | 152,90 | 156,05 | 151,00 | 152,60 | 0,03% | 284,00 |
| 16.03.2026 | 149,85 | 153,85 | 147,70 | 152,55 | 2,97% | 2.663,00 |
| 13.03.2026 | 159,45 | 159,45 | 148,15 | 148,15 | -5,88% | 2.120,00 |
| 12.03.2026 | 167,40 | 167,40 | 157,40 | 157,40 | -5,35% | 662,00 |
| 11.03.2026 | 170,00 | 170,85 | 163,00 | 166,30 | -1,31% | 1.054,00 |
| 10.03.2026 | 165,30 | 171,70 | 164,70 | 168,50 | 2,28% | 1.980,00 |
| 09.03.2026 | 157,75 | 165,50 | 152,00 | 164,75 | 3,65% | 1.387,00 |
| 06.03.2026 | 167,95 | 169,00 | 158,35 | 158,95 | -3,61% | 1.336,00 |
| 05.03.2026 | 180,95 | 180,95 | 162,50 | 164,90 | -7,33% | 1.919,00 |
| 04.03.2026 | 174,00 | 182,55 | 174,00 | 177,95 | 0,54% | 1.993,00 |
| 03.03.2026 | 185,00 | 185,00 | 168,50 | 177,00 | -5,75% | 4.151,00 |
| 02.03.2026 | 187,00 | 192,00 | 184,75 | 187,80 | 0,75% | 1.471,00 |
| 27.02.2026 | 184,55 | 189,55 | 180,05 | 186,40 | 1,53% | 1.487,00 |
| 26.02.2026 | 179,00 | 184,00 | 175,90 | 183,60 | 0,55% | 957,00 |
| 25.02.2026 | 180,35 | 186,95 | 174,50 | 182,60 | 1,50% | 2.246,00 |
| 24.02.2026 | 177,00 | 180,00 | 174,50 | 179,90 | 2,42% | 2.159,00 |
| 23.02.2026 | 172,25 | 176,45 | 167,40 | 175,65 | 2,81% | 2.785,00 |
| 20.02.2026 | 165,50 | 170,85 | 162,15 | 170,85 | 3,23% | 1.503,00 |
| 19.02.2026 | 165,05 | 166,05 | 158,55 | 165,50 | 1,56% | 2.216,00 |
| 18.02.2026 | 158,35 | 165,90 | 158,35 | 162,95 | 3,26% | 1.769,00 |
| 17.02.2026 | 164,25 | 164,40 | 154,05 | 157,80 | -4,85% | 2.162,00 |
| 16.02.2026 | 168,50 | 168,50 | 163,85 | 165,85 | -0,48% | 909,00 |
| 13.02.2026 | 167,00 | 168,85 | 158,55 | 166,65 | -0,21% | 1.068,00 |
| 12.02.2026 | 175,85 | 179,95 | 167,00 | 167,00 | -4,05% | 1.715,00 |
| 11.02.2026 | 168,50 | 174,85 | 166,80 | 174,05 | 3,48% | 1.761,00 |
| 10.02.2026 | 175,00 | 175,00 | 166,50 | 168,20 | -4,21% | 1.092,00 |
| 09.02.2026 | 171,65 | 176,15 | 169,00 | 175,60 | 3,87% | 2.627,00 |
| 06.02.2026 | 160,00 | 169,45 | 158,25 | 169,05 | 5,23% | 2.738,00 |
| 05.02.2026 | 167,00 | 167,00 | 158,00 | 160,65 | -2,99% | 2.162,00 |
| 04.02.2026 | 181,20 | 183,95 | 161,00 | 165,60 | -9,24% | 5.046,00 |
| 03.02.2026 | 167,60 | 182,80 | 167,60 | 182,45 | 11,22% | 6.654,00 |
| 02.02.2026 | 153,95 | 165,05 | 149,15 | 164,05 | 2,05% | 5.852,00 |
| 30.01.2026 | 170,00 | 170,00 | 158,15 | 160,75 | -6,89% | 7.376,00 |
| 29.01.2026 | 172,95 | 182,90 | 168,05 | 172,65 | 4,35% | 11.372,00 |
| 28.01.2026 | 165,00 | 168,50 | 160,00 | 165,45 | 2,48% | 5.098,00 |
| 27.01.2026 | 160,95 | 161,90 | 157,35 | 161,45 | 1,73% | 3.366,00 |
| 26.01.2026 | 160,95 | 163,90 | 157,05 | 158,70 | 1,73% | 5.396,00 |
| 23.01.2026 | 147,50 | 156,00 | 146,45 | 156,00 | 4,24% | 2.809,00 |
| 22.01.2026 | 158,90 | 159,65 | 149,65 | 149,65 | -5,19% | 2.155,00 |
| 21.01.2026 | 155,00 | 162,95 | 153,05 | 157,85 | -0,32% | 2.343,00 |
| 20.01.2026 | 156,95 | 158,35 | 153,35 | 158,35 | 0,89% | 3.669,00 |