2,282€
3,19%
Echtzeit-Aktienkurs South32 Ltd.
Bid:
Ask:
Aktienkurse zur South32 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 2,27 | 2,29 | 2,25 | 2,28 | 3,30% | - |
| 04.11.2024 | 2,21 | 2,21 | 2,21 | 2,21 | -0,81% | 1.000,00 |
| 01.11.2024 | 2,25 | 2,25 | 2,23 | 2,23 | 4,16% | 2.120,00 |
| 31.10.2024 | 2,20 | 2,20 | 2,14 | 2,14 | -1,79% | 13.270,00 |
| 30.10.2024 | 2,16 | 2,18 | 2,14 | 2,18 | -0,95% | 9.985,00 |
| 29.10.2024 | 2,23 | 2,23 | 2,20 | 2,20 | -1,08% | 4.060,00 |
| 28.10.2024 | 2,25 | 2,27 | 2,22 | 2,22 | -2,33% | 9.799,00 |
| 25.10.2024 | 2,28 | 2,28 | 2,23 | 2,28 | 0,40% | 1.874,00 |
| 24.10.2024 | 2,25 | 2,31 | 2,25 | 2,27 | 2,53% | 3.840,00 |
| 23.10.2024 | 2,28 | 2,28 | 2,21 | 2,21 | 0,50% | 10.695,00 |
| 22.10.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -0,77% | 10.647,00 |
| 21.10.2024 | 2,30 | 2,30 | 2,18 | 2,22 | -1,86% | 2.393,00 |
| 18.10.2024 | 2,30 | 2,30 | 2,26 | 2,26 | -1,74% | 3.743,00 |
| 17.10.2024 | 2,30 | 2,32 | 2,30 | 2,30 | 2,95% | 5.050,00 |
| 16.10.2024 | 2,24 | 2,24 | 2,23 | 2,23 | 0,49% | 4.400,00 |
| 15.10.2024 | 2,25 | 2,25 | 2,22 | 2,22 | -2,93% | 4.048,00 |
| 14.10.2024 | 2,28 | 2,29 | 2,20 | 2,29 | 3,20% | 4.489,00 |
| 11.10.2024 | 2,18 | 2,22 | 2,18 | 2,22 | 2,54% | 3.724,00 |
| 10.10.2024 | 2,19 | 2,19 | 2,16 | 2,16 | 2,03% | 2.250,00 |
| 09.10.2024 | 2,15 | 2,15 | 2,12 | 2,12 | -2,44% | 550,00 |
| 08.10.2024 | 2,20 | 2,20 | 2,14 | 2,17 | -3,81% | 8.790,00 |
| 07.10.2024 | 2,25 | 2,26 | 2,25 | 2,26 | -0,13% | 584,00 |
| 04.10.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -1,69% | 50,00 |
| 03.10.2024 | 2,32 | 2,32 | 2,29 | 2,30 | -0,04% | 5.800,00 |
| 02.10.2024 | 2,26 | 2,30 | 2,26 | 2,30 | 1,72% | 4.395,00 |
| 01.10.2024 | 2,27 | 2,27 | 2,26 | 2,26 | 0,13% | 5.530,00 |
| 30.09.2024 | 2,29 | 2,29 | 2,23 | 2,26 | -0,75% | 17.837,00 |
| 27.09.2024 | 2,20 | 2,28 | 2,20 | 2,28 | 4,54% | 32.927,00 |
| 26.09.2024 | 2,14 | 2,18 | 2,14 | 2,18 | 5,01% | 4.244,00 |
| 25.09.2024 | 2,10 | 2,11 | 2,08 | 2,08 | 2,17% | 8.275,00 |
| 24.09.2024 | 2,03 | 2,05 | 2,03 | 2,03 | 3,52% | 5.580,00 |
| 23.09.2024 | 1,93 | 1,97 | 1,93 | 1,96 | 1,19% | 13.779,00 |
| 20.09.2024 | 1,93 | 1,95 | 1,90 | 1,94 | -1,22% | 13.439,00 |
| 19.09.2024 | 1,94 | 1,96 | 1,94 | 1,96 | 0,46% | 4.760,00 |
| 18.09.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 1,09% | 5.800,00 |
| 17.09.2024 | 1,96 | 1,96 | 1,93 | 1,93 | 1,15% | 14.478,00 |
| 16.09.2024 | 1,90 | 1,91 | 1,90 | 1,91 | 0,95% | 732,00 |
| 13.09.2024 | 1,92 | 1,92 | 1,89 | 1,89 | 1,77% | 5.675,00 |
| 12.09.2024 | 1,86 | 1,89 | 1,86 | 1,86 | 1,97% | 2.590,00 |
| 11.09.2024 | 1,80 | 1,82 | 1,80 | 1,82 | 2,47% | 2.655,00 |
| 10.09.2024 | 1,78 | 1,79 | 1,78 | 1,78 | -1,22% | 2.565,00 |
| 09.09.2024 | 1,77 | 1,80 | 1,77 | 1,80 | 0,33% | 6.739,00 |
| 06.09.2024 | 1,83 | 1,83 | 1,75 | 1,80 | -0,22% | 3.025,00 |
| 04.09.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -1,53% | 2.640,00 |
| 03.09.2024 | 1,85 | 1,88 | 1,81 | 1,83 | -2,30% | 25.133,00 |
| 02.09.2024 | 1,88 | 1,89 | 1,87 | 1,87 | -2,04% | 6.472,00 |
| 30.08.2024 | 1,91 | 1,96 | 1,91 | 1,91 | 0,58% | 2.991,00 |
| 29.08.2024 | 1,90 | 1,90 | 1,89 | 1,90 | 3,60% | 7.600,00 |
| 28.08.2024 | 1,84 | 1,84 | 1,83 | 1,83 | -3,48% | 1.800,00 |
| 27.08.2024 | 1,87 | 1,90 | 1,86 | 1,90 | 1,66% | 1.690,00 |
| 26.08.2024 | 1,86 | 1,87 | 1,86 | 1,87 | 0,97% | 3.506,00 |
| 23.08.2024 | 1,83 | 1,85 | 1,83 | 1,85 | 1,59% | 3.000,00 |
| 22.08.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -0,44% | 1.506,00 |
| 21.08.2024 | 1,78 | 1,83 | 1,78 | 1,83 | 2,12% | 3.100,00 |
| 20.08.2024 | 1,80 | 1,82 | 1,79 | 1,79 | -0,44% | 4.045,00 |
| 19.08.2024 | 1,78 | 1,80 | 1,78 | 1,80 | 2,68% | 4.945,00 |
| 16.08.2024 | 1,75 | 1,78 | 1,75 | 1,75 | -0,79% | 28.115,00 |
| 15.08.2024 | 1,75 | 1,77 | 1,72 | 1,77 | 1,73% | 6.760,00 |
| 14.08.2024 | 1,75 | 1,75 | 1,74 | 1,74 | -2,09% | 5.500,00 |
| 13.08.2024 | 1,77 | 1,77 | 1,75 | 1,77 | 1,20% | 8.930,00 |
| 12.08.2024 | 1,76 | 1,80 | 1,75 | 1,75 | 1,21% | 6.660,00 |
| 09.08.2024 | 1,76 | 1,76 | 1,71 | 1,73 | 2,61% | 18.215,00 |
| 08.08.2024 | 1,69 | 1,69 | 1,66 | 1,69 | -0,88% | 4.890,00 |
| 07.08.2024 | 1,73 | 1,73 | 1,70 | 1,70 | -1,73% | 11.232,00 |
| 06.08.2024 | 1,74 | 1,74 | 1,72 | 1,73 | 0,70% | 3.032,00 |
| 05.08.2024 | 1,72 | 1,75 | 1,70 | 1,72 | -3,59% | 22.933,00 |
| 02.08.2024 | 1,82 | 1,84 | 1,78 | 1,78 | -2,57% | 12.323,00 |
| 01.08.2024 | 1,91 | 1,91 | 1,83 | 1,83 | -2,19% | 6.433,00 |
| 31.07.2024 | 1,89 | 1,89 | 1,87 | 1,87 | 2,35% | 1.850,00 |
| 30.07.2024 | 1,85 | 1,85 | 1,82 | 1,83 | -1,08% | 46.045,00 |
| 29.07.2024 | 1,83 | 1,85 | 1,83 | 1,85 | 0,54% | 4.568,00 |
| 26.07.2024 | 1,77 | 1,84 | 1,77 | 1,84 | 3,90% | 7.358,00 |
| 25.07.2024 | 1,78 | 1,78 | 1,76 | 1,77 | -1,01% | 26.916,00 |
| 24.07.2024 | 1,82 | 1,82 | 1,79 | 1,79 | -1,32% | 2.655,00 |
| 23.07.2024 | 1,82 | 1,83 | 1,78 | 1,81 | -3,05% | 10.120,00 |
| 22.07.2024 | 2,03 | 2,03 | 1,82 | 1,87 | -9,23% | 15.770,00 |
| 19.07.2024 | 2,10 | 2,13 | 2,04 | 2,06 | -2,88% | 7.470,00 |
| 18.07.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -1,90% | 5.147,00 |
| 17.07.2024 | 2,17 | 2,19 | 2,15 | 2,16 | -1,10% | 8.500,00 |
| 16.07.2024 | 2,19 | 2,19 | 2,08 | 2,19 | -2,06% | 22.400,00 |
| 15.07.2024 | 2,25 | 2,25 | 2,23 | 2,23 | -0,84% | 3.598,00 |
| 12.07.2024 | 2,23 | 2,27 | 2,23 | 2,25 | 0,90% | 9.614,00 |
| 11.07.2024 | 2,27 | 2,27 | 2,23 | 2,23 | -1,81% | 9.600,00 |
| 10.07.2024 | 2,25 | 2,28 | 2,19 | 2,27 | -0,44% | 18.073,00 |
| 09.07.2024 | 2,30 | 2,30 | 2,28 | 2,28 | 0,57% | 103,00 |
| 08.07.2024 | 2,32 | 2,32 | 2,25 | 2,27 | -2,24% | 7.292,00 |
| 05.07.2024 | 2,41 | 2,41 | 2,32 | 2,32 | -2,93% | 2.039,00 |
| 04.07.2024 | 2,41 | 2,41 | 2,38 | 2,39 | 0,00% | 2.909,00 |
| 03.07.2024 | 2,30 | 2,39 | 2,29 | 2,39 | 3,91% | 30.705,00 |
| 02.07.2024 | 2,30 | 2,30 | 2,28 | 2,30 | 0,26% | 5.130,00 |
| 01.07.2024 | 2,35 | 2,35 | 2,29 | 2,29 | 2,73% | 5.690,00 |
| 28.06.2024 | 2,23 | 2,23 | 2,23 | 2,23 | -2,19% | 1.500,00 |
| 27.06.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 0,53% | 210,00 |
| 26.06.2024 | 2,27 | 2,27 | 2,27 | 2,27 | 0,00% | 1.220,00 |
| 25.06.2024 | 2,29 | 2,29 | 2,27 | 2,27 | 1,38% | 1.811,00 |
| 24.06.2024 | 2,28 | 2,28 | 2,24 | 2,24 | -1,58% | 1.377,00 |
| 21.06.2024 | 2,30 | 2,30 | 2,27 | 2,28 | -1,00% | 3.630,00 |
| 20.06.2024 | 2,29 | 2,30 | 2,26 | 2,30 | 2,45% | 4.163,00 |
| 19.06.2024 | 2,25 | 2,26 | 2,24 | 2,24 | 1,08% | 11.534,00 |
| 18.06.2024 | 2,21 | 2,22 | 2,21 | 2,22 | 0,00% | 3.283,00 |