159,375€
-6,28%
Echtzeit-Aktienkurs Southern Copper Corp.
Bid:
Ask:
Aktienkurse zur Southern Copper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 166,50 | 166,50 | 162,00 | 162,00 | -5,76% | 254,00 |
| 29.10.2026 | 171,90 | 171,90 | 170,40 | 171,90 | -0,84% | - |
| 27.10.2026 | 167,40 | 174,50 | 167,40 | 173,35 | 3,65% | 15,00 |
| 26.10.2026 | 166,15 | 167,85 | 166,15 | 167,25 | 1,43% | 13,00 |
| 23.10.2026 | 163,85 | 165,20 | 163,85 | 164,90 | 0,46% | 60,00 |
| 22.10.2026 | 174,20 | 174,20 | 164,15 | 164,15 | -6,89% | 8,00 |
| 21.10.2026 | 180,25 | 180,25 | 176,25 | 176,30 | -2,43% | 112,00 |
| 20.10.2026 | 178,40 | 180,70 | 176,60 | 180,70 | -0,17% | 248,00 |
| 19.10.2026 | 181,65 | 181,65 | 176,60 | 181,00 | -0,66% | 105,00 |
| 16.10.2026 | 179,45 | 182,20 | 179,40 | 182,20 | 2,36% | 190,00 |
| 15.10.2026 | 176,50 | 178,00 | 175,10 | 178,00 | -1,36% | 52,00 |
| 14.10.2026 | 184,95 | 184,95 | 180,45 | 180,45 | -1,66% | 35,00 |
| 13.10.2026 | 187,40 | 189,00 | 183,50 | 183,50 | -1,85% | 39,00 |
| 12.10.2026 | 188,35 | 188,35 | 186,25 | 186,95 | 1,19% | 33,00 |
| 09.10.2026 | 179,95 | 184,75 | 179,70 | 184,75 | 4,20% | 6,00 |
| 08.10.2026 | 178,00 | 178,00 | 177,30 | 177,30 | -0,14% | 26,00 |
| 07.10.2026 | 180,50 | 180,50 | 177,55 | 177,55 | -2,04% | 33,00 |
| 06.10.2026 | 182,90 | 183,45 | 178,30 | 181,25 | -1,25% | 90,00 |
| 05.10.2026 | 183,00 | 183,55 | 182,30 | 183,55 | 1,46% | 156,00 |
| 02.10.2026 | 176,80 | 180,90 | 176,80 | 180,90 | 2,78% | 18,00 |
| 01.10.2026 | 179,55 | 179,55 | 176,00 | 176,00 | -1,48% | 478,00 |
| 30.09.2026 | 178,90 | 178,90 | 178,65 | 178,65 | 0,96% | 3,00 |
| 29.09.2026 | 178,15 | 179,75 | 176,95 | 176,95 | 0,23% | 70,00 |
| 28.09.2026 | 174,70 | 176,55 | 173,05 | 176,55 | -0,62% | 24,00 |
| 25.09.2026 | 177,80 | 179,40 | 177,65 | 177,65 | 1,14% | 101,00 |
| 24.09.2026 | 177,10 | 177,10 | 175,65 | 175,65 | -0,20% | - |
| 23.09.2026 | 179,45 | 180,50 | 174,60 | 176,00 | -0,14% | 89,00 |
| 22.09.2026 | 172,65 | 176,25 | 172,65 | 176,25 | 3,71% | 50,00 |
| 21.09.2026 | 170,75 | 173,00 | 169,95 | 169,95 | 0,68% | 50,00 |
| 18.09.2026 | 171,45 | 172,65 | 168,80 | 168,80 | -2,03% | 117,00 |
| 17.09.2026 | 167,60 | 172,30 | 166,85 | 172,30 | 3,70% | 476,00 |
| 16.09.2026 | 165,85 | 166,50 | 165,85 | 166,15 | 2,53% | 74,00 |
| 15.09.2026 | 162,05 | 162,70 | 162,05 | 162,05 | -0,67% | 2,00 |
| 14.09.2026 | 166,05 | 166,05 | 162,00 | 163,15 | -3,63% | 239,00 |
| 11.09.2026 | 168,50 | 169,30 | 168,30 | 169,30 | 0,12% | 118,00 |
| 10.09.2026 | 180,10 | 180,10 | 168,80 | 169,10 | -5,45% | 29,00 |
| 09.09.2026 | 179,80 | 184,10 | 178,65 | 178,85 | -1,62% | 629,00 |
| 08.09.2026 | 173,05 | 181,80 | 173,05 | 181,80 | 8,70% | 53,00 |
| 07.09.2026 | 173,80 | 173,80 | 167,25 | 167,25 | -3,02% | 71,00 |
| 04.09.2026 | 173,20 | 173,20 | 167,90 | 172,45 | -1,03% | 79,00 |
| 03.09.2026 | 174,25 | 174,25 | 174,25 | 174,25 | -0,85% | - |
| 02.09.2026 | 175,75 | 175,75 | 175,75 | 175,75 | -0,57% | 112,00 |
| 01.09.2026 | 183,00 | 183,90 | 176,75 | 176,75 | -0,98% | 167,00 |
| 31.08.2026 | 179,00 | 182,00 | 178,50 | 178,50 | -3,12% | 118,00 |
| 28.08.2026 | 184,25 | 184,25 | 184,25 | 184,25 | -1,89% | - |
| 27.08.2026 | 187,80 | 187,80 | 187,80 | 187,80 | 1,40% | 1,00 |
| 26.08.2026 | 187,90 | 187,90 | 184,85 | 185,20 | -0,11% | 194,00 |
| 25.08.2026 | 184,25 | 185,40 | 184,25 | 185,40 | 1,12% | 38,00 |
| 24.08.2026 | 186,65 | 186,80 | 183,35 | 183,35 | 2,34% | 708,00 |
| 21.08.2026 | 174,60 | 185,00 | 173,55 | 179,15 | 6,45% | 274,00 |
| 20.08.2026 | 167,00 | 168,30 | 167,00 | 168,30 | -0,36% | 44,00 |
| 19.08.2026 | 160,55 | 168,90 | 160,55 | 168,90 | 5,00% | 192,00 |
| 18.08.2026 | 165,00 | 165,00 | 160,20 | 160,85 | -2,52% | 168,00 |
| 17.08.2026 | 165,00 | 165,00 | 165,00 | 165,00 | 2,71% | - |
| 14.08.2026 | 164,00 | 164,00 | 160,65 | 160,65 | -3,16% | 73,00 |
| 13.08.2026 | 166,25 | 167,25 | 165,90 | 165,90 | -1,54% | 122,00 |
| 12.08.2026 | 168,50 | 168,50 | 168,50 | 168,50 | 1,02% | 6,00 |
| 11.08.2026 | 170,85 | 170,85 | 166,80 | 166,80 | -4,93% | 475,00 |
| 10.08.2026 | 177,00 | 180,00 | 172,25 | 175,45 | 1,42% | 120,00 |
| 07.08.2026 | 168,00 | 173,00 | 168,00 | 173,00 | 2,82% | 493,00 |
| 06.08.2026 | 174,05 | 174,05 | 168,25 | 168,25 | -2,32% | 50,00 |
| 05.08.2026 | 172,20 | 173,15 | 172,20 | 172,25 | 2,26% | 130,00 |
| 04.08.2026 | 164,55 | 168,45 | 164,50 | 168,45 | 5,02% | 654,00 |
| 03.08.2026 | 160,40 | 160,40 | 160,40 | 160,40 | 1,62% | - |
| 31.07.2026 | 157,80 | 157,85 | 157,80 | 157,85 | 0,00% | 191,00 |
| 30.07.2026 | 155,05 | 157,85 | 155,05 | 157,85 | -0,91% | 78,00 |
| 29.07.2026 | 156,00 | 159,30 | 156,00 | 159,30 | 1,98% | 189,00 |
| 28.07.2026 | 156,20 | 156,20 | 156,20 | 156,20 | -2,71% | 12,00 |
| 24.07.2026 | 160,55 | 160,55 | 160,55 | 160,55 | -0,86% | - |
| 23.07.2026 | 167,25 | 167,25 | 161,95 | 161,95 | -3,23% | 370,00 |
| 22.07.2026 | 162,40 | 167,35 | 162,40 | 167,35 | 3,98% | 237,00 |
| 21.07.2026 | 157,65 | 160,95 | 156,65 | 160,95 | 5,06% | 53,00 |
| 20.07.2026 | 153,20 | 153,20 | 153,20 | 153,20 | 0,52% | 136,00 |
| 17.07.2026 | 150,30 | 152,40 | 150,30 | 152,40 | -2,46% | 11,00 |
| 16.07.2026 | 156,15 | 156,25 | 156,15 | 156,25 | 0,06% | 10,00 |
| 15.07.2026 | 159,25 | 159,25 | 156,15 | 156,15 | -1,30% | 161,00 |
| 14.07.2026 | 159,50 | 160,30 | 158,20 | 158,20 | 1,61% | 105,00 |
| 13.07.2026 | 155,70 | 155,70 | 155,70 | 155,70 | 1,60% | - |
| 10.07.2026 | 153,75 | 153,75 | 153,25 | 153,25 | 7,88% | 50,00 |
| 08.07.2026 | 144,45 | 144,45 | 142,05 | 142,05 | -3,17% | 51,00 |
| 07.07.2026 | 152,55 | 152,75 | 146,70 | 146,70 | -4,34% | 163,00 |
| 06.07.2026 | 152,40 | 153,35 | 151,40 | 153,35 | 4,68% | 327,00 |
| 03.07.2026 | 146,50 | 146,50 | 146,50 | 146,50 | -4,34% | 22,00 |
| 02.07.2026 | 149,20 | 153,15 | 149,20 | 153,15 | 1,49% | 120,00 |
| 01.07.2026 | 149,80 | 150,90 | 149,80 | 150,90 | -0,03% | 4,00 |
| 30.06.2026 | 151,80 | 151,80 | 150,50 | 150,95 | 1,48% | 73,00 |
| 29.06.2026 | 149,50 | 149,50 | 148,75 | 148,75 | -3,72% | 198,00 |
| 26.06.2026 | 154,50 | 154,50 | 154,50 | 154,50 | -0,32% | - |
| 25.06.2026 | 153,30 | 155,00 | 152,30 | 155,00 | 1,77% | 166,00 |
| 24.06.2026 | 153,20 | 153,20 | 152,30 | 152,30 | -3,27% | 50,00 |
| 23.06.2026 | 158,95 | 158,95 | 157,45 | 157,45 | -5,52% | 28,00 |
| 22.06.2026 | 166,60 | 166,65 | 166,60 | 166,65 | 0,42% | 114,00 |
| 18.06.2026 | 165,90 | 165,95 | 165,90 | 165,95 | -0,51% | 159,00 |
| 16.06.2026 | 165,20 | 166,80 | 165,20 | 166,80 | -0,86% | 139,00 |
| 15.06.2026 | 169,05 | 169,70 | 168,25 | 168,25 | 2,81% | 98,00 |
| 12.06.2026 | 161,15 | 163,65 | 161,15 | 163,65 | 7,84% | 85,00 |
| 11.06.2026 | 151,75 | 151,75 | 151,75 | 151,75 | 0,56% | 10,00 |
| 10.06.2026 | 150,90 | 150,90 | 150,90 | 150,90 | 1,04% | 5,00 |
| 09.06.2026 | 150,65 | 150,65 | 149,35 | 149,35 | -0,17% | 67,00 |
| 08.06.2026 | 154,65 | 154,65 | 149,60 | 149,60 | -3,95% | 165,00 |