1,691€
0,62%
Echtzeit-Aktienkurs South32 Ltd.
Bid:
Ask:
Aktienkurse zur South32 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 1,68 | 1,71 | 1,68 | 1,68 | 0,12% | - |
| 15.05.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -1,34% | 180,00 |
| 14.05.2025 | 1,73 | 1,75 | 1,70 | 1,70 | -2,36% | - |
| 13.05.2025 | 1,72 | 1,75 | 1,72 | 1,74 | 4,49% | 5.998,00 |
| 12.05.2025 | 1,62 | 1,67 | 1,62 | 1,67 | 4,67% | 8.700,00 |
| 09.05.2025 | 1,57 | 1,62 | 1,57 | 1,60 | 1,53% | 12.450,00 |
| 08.05.2025 | 1,62 | 1,62 | 1,57 | 1,57 | -2,42% | 2.610,00 |
| 07.05.2025 | 1,66 | 1,66 | 1,61 | 1,61 | -1,68% | 3.244,00 |
| 06.05.2025 | 1,60 | 1,64 | 1,60 | 1,64 | 3,54% | 7.220,00 |
| 05.05.2025 | 1,60 | 1,60 | 1,58 | 1,58 | -1,34% | 2.929,00 |
| 02.05.2025 | 1,57 | 1,61 | 1,56 | 1,60 | 6,87% | 14.827,00 |
| 30.04.2025 | 1,58 | 1,58 | 1,49 | 1,50 | -5,03% | 16.756,00 |
| 29.04.2025 | 1,55 | 1,58 | 1,54 | 1,58 | 2,17% | 7.152,00 |
| 28.04.2025 | 1,53 | 1,55 | 1,53 | 1,55 | 0,00% | 1.050,00 |
| 25.04.2025 | 1,52 | 1,55 | 1,51 | 1,55 | 0,03% | 5.268,00 |
| 24.04.2025 | 1,52 | 1,55 | 1,52 | 1,55 | 1,01% | 3.050,00 |
| 23.04.2025 | 1,51 | 1,53 | 1,49 | 1,53 | 1,32% | 11.697,00 |
| 22.04.2025 | 1,46 | 1,52 | 1,43 | 1,51 | -1,92% | 40.469,00 |
| 17.04.2025 | 1,52 | 1,54 | 1,52 | 1,54 | 2,63% | 3.800,00 |
| 16.04.2025 | 1,46 | 1,50 | 1,46 | 1,50 | -2,60% | 2.000,00 |
| 15.04.2025 | 1,55 | 1,55 | 1,54 | 1,54 | -2,50% | 760,00 |
| 14.04.2025 | 1,54 | 1,58 | 1,53 | 1,58 | 5,30% | 2.153,00 |
| 11.04.2025 | 1,45 | 1,50 | 1,45 | 1,50 | 0,30% | 1.184,00 |
| 10.04.2025 | 1,52 | 1,59 | 1,47 | 1,50 | -0,96% | 21.750,00 |
| 09.04.2025 | 1,40 | 1,53 | 1,38 | 1,51 | 5,12% | 33.757,00 |
| 08.04.2025 | 1,42 | 1,50 | 1,42 | 1,44 | 3,35% | 36.578,00 |
| 07.04.2025 | 1,44 | 1,45 | 1,36 | 1,39 | -14,14% | 115.432,00 |
| 04.04.2025 | 1,62 | 1,62 | 1,52 | 1,62 | -5,54% | 36.259,00 |
| 03.04.2025 | 1,79 | 1,79 | 1,71 | 1,71 | -6,80% | 23.569,00 |
| 02.04.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -2,02% | 4.316,00 |
| 01.04.2025 | 1,87 | 1,88 | 1,86 | 1,88 | -0,53% | 4.370,00 |
| 31.03.2025 | 1,85 | 1,90 | 1,84 | 1,89 | -3,38% | 6.854,00 |
| 28.03.2025 | 2,00 | 2,00 | 1,94 | 1,95 | -3,75% | 4.584,00 |
| 27.03.2025 | 2,02 | 2,04 | 2,00 | 2,03 | -0,05% | 8.219,00 |
| 26.03.2025 | 2,03 | 2,03 | 2,03 | 2,03 | 0,74% | 3.000,00 |
| 25.03.2025 | 2,02 | 2,04 | 2,02 | 2,02 | 0,45% | 2.370,00 |
| 24.03.2025 | 2,02 | 2,04 | 2,01 | 2,01 | 0,60% | 4.650,00 |
| 21.03.2025 | 2,05 | 2,05 | 1,99 | 1,99 | -2,01% | 13.040,00 |
| 20.03.2025 | 2,08 | 2,10 | 2,04 | 2,04 | -0,83% | 4.598,00 |
| 19.03.2025 | 2,09 | 2,09 | 2,05 | 2,05 | -4,07% | 18.725,00 |
| 18.03.2025 | 2,15 | 2,15 | 2,14 | 2,14 | -0,33% | 13.999,00 |
| 17.03.2025 | 2,12 | 2,15 | 2,11 | 2,15 | 4,28% | 6.014,00 |
| 14.03.2025 | 2,03 | 2,06 | 2,02 | 2,06 | 2,03% | 26.610,00 |
| 13.03.2025 | 2,01 | 2,02 | 2,01 | 2,02 | -0,20% | 320,00 |
| 12.03.2025 | 2,03 | 2,04 | 2,02 | 2,02 | -1,46% | 44.370,00 |
| 11.03.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -0,49% | 1.400,00 |
| 10.03.2025 | 2,09 | 2,09 | 2,06 | 2,06 | -0,91% | 2.600,00 |
| 07.03.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -0,05% | 100,00 |
| 06.03.2025 | 2,02 | 2,08 | 2,02 | 2,08 | 1,22% | 2.671,00 |
| 05.03.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,69% | 5.980,00 |
| 04.03.2025 | 2,06 | 2,06 | 2,04 | 2,04 | -5,46% | 6.200,00 |
| 03.03.2025 | 2,12 | 2,16 | 2,12 | 2,16 | 4,20% | 18.144,00 |
| 28.02.2025 | 2,11 | 2,11 | 2,07 | 2,07 | -3,45% | 3.572,00 |
| 27.02.2025 | 2,16 | 2,16 | 2,13 | 2,15 | -1,06% | 25.667,00 |
| 26.02.2025 | 2,13 | 2,17 | 2,13 | 2,17 | 1,50% | 1.525,00 |
| 25.02.2025 | 2,19 | 2,19 | 2,14 | 2,14 | -1,70% | 6.077,00 |
| 24.02.2025 | 2,20 | 2,20 | 2,18 | 2,18 | -2,29% | 25.593,00 |
| 21.02.2025 | 2,24 | 2,25 | 2,23 | 2,23 | 0,27% | 5.720,00 |
| 20.02.2025 | 2,23 | 2,24 | 2,22 | 2,22 | 0,91% | 14.577,00 |
| 18.02.2025 | 2,21 | 2,21 | 2,20 | 2,20 | -0,09% | 2.750,00 |
| 17.02.2025 | 2,20 | 2,22 | 2,20 | 2,20 | 1,29% | 7.360,00 |
| 14.02.2025 | 2,17 | 2,20 | 2,16 | 2,17 | 2,94% | 8.773,00 |
| 13.02.2025 | 2,16 | 2,16 | 2,11 | 2,11 | 2,52% | 21.750,00 |
| 12.02.2025 | 2,07 | 2,07 | 2,06 | 2,06 | 0,19% | 2.785,00 |
| 11.02.2025 | 2,07 | 2,07 | 2,06 | 2,06 | -1,11% | 5.352,00 |
| 10.02.2025 | 2,15 | 2,15 | 2,08 | 2,08 | -1,24% | 17.200,00 |
| 07.02.2025 | 2,14 | 2,15 | 2,11 | 2,11 | 1,06% | 11.690,00 |
| 06.02.2025 | 2,08 | 2,09 | 2,08 | 2,08 | 2,06% | 8.700,00 |
| 05.02.2025 | 2,05 | 2,07 | 2,04 | 2,04 | 2,05% | 19.334,00 |
| 04.02.2025 | 2,03 | 2,03 | 1,99 | 2,00 | 0,00% | 11.751,00 |
| 03.02.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | 3.040,00 |
| 31.01.2025 | 2,01 | 2,01 | 2,00 | 2,00 | 0,25% | 1.084,00 |
| 30.01.2025 | 1,99 | 2,04 | 1,99 | 2,00 | 1,94% | 9.192,00 |
| 29.01.2025 | 1,95 | 2,00 | 1,95 | 1,96 | -2,39% | 27.695,00 |
| 28.01.2025 | 2,05 | 2,05 | 2,01 | 2,01 | -3,09% | 4.425,00 |
| 27.01.2025 | 2,08 | 2,08 | 2,07 | 2,07 | 0,24% | 4.379,00 |
| 24.01.2025 | 2,10 | 2,11 | 2,06 | 2,06 | -0,86% | 8.562,00 |
| 23.01.2025 | 2,10 | 2,10 | 2,08 | 2,08 | -2,30% | 4.150,00 |
| 22.01.2025 | 2,17 | 2,17 | 2,13 | 2,13 | 0,42% | 3.293,00 |
| 21.01.2025 | 2,12 | 2,15 | 2,12 | 2,12 | -0,24% | 2.115,00 |
| 20.01.2025 | 2,12 | 2,14 | 2,09 | 2,13 | 2,56% | 3.070,00 |
| 17.01.2025 | 2,10 | 2,12 | 2,07 | 2,07 | -1,19% | 5.070,00 |
| 16.01.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 3,86% | 220,00 |
| 14.01.2025 | 2,04 | 2,04 | 1,99 | 2,02 | -0,74% | 8.275,00 |
| 13.01.2025 | 2,05 | 2,05 | 1,98 | 2,04 | 0,79% | 17.356,00 |
| 10.01.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -0,49% | 4.280,00 |
| 09.01.2025 | 1,98 | 2,03 | 1,98 | 2,03 | 0,94% | 3.500,00 |
| 08.01.2025 | 2,04 | 2,04 | 2,01 | 2,01 | -2,19% | 925,00 |
| 07.01.2025 | 2,05 | 2,06 | 2,05 | 2,06 | 0,73% | 1.247,00 |
| 06.01.2025 | 2,06 | 2,06 | 2,04 | 2,04 | -2,44% | 550,00 |
| 03.01.2025 | 2,10 | 2,10 | 2,07 | 2,09 | 1,45% | 3.200,00 |
| 02.01.2025 | 2,09 | 2,09 | 2,06 | 2,06 | 4,78% | 1.183,00 |
| 30.12.2024 | 1,97 | 2,01 | 1,95 | 1,97 | -0,61% | 31.241,00 |
| 27.12.2024 | 2,02 | 2,04 | 1,98 | 1,98 | -1,05% | 29.257,00 |
| 23.12.2024 | 2,00 | 2,02 | 2,00 | 2,00 | -0,60% | 16.196,00 |
| 20.12.2024 | 2,01 | 2,01 | 2,01 | 2,01 | 0,65% | 218,00 |
| 19.12.2024 | 1,98 | 2,03 | 1,96 | 2,00 | -0,50% | 24.714,00 |
| 18.12.2024 | 2,03 | 2,03 | 2,01 | 2,01 | -0,50% | 3.520,00 |
| 17.12.2024 | 2,02 | 2,02 | 2,00 | 2,02 | 0,95% | 19.387,00 |
| 16.12.2024 | 2,01 | 2,02 | 2,00 | 2,00 | -2,06% | 29.150,00 |