1,779€
1,08%
Echtzeit-Aktienkurs South32 Ltd.
Bid:
Ask:
Aktienkurse zur South32 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,80 | 1,81 | 1,79 | 1,80 | 2,47% | - |
| 14.10.2025 | 1,76 | 1,77 | 1,74 | 1,76 | 1,50% | 20.501,00 |
| 13.10.2025 | 1,76 | 1,76 | 1,71 | 1,73 | -2,64% | 18.444,00 |
| 10.10.2025 | 1,84 | 1,84 | 1,77 | 1,78 | -2,14% | 6.776,00 |
| 09.10.2025 | 1,77 | 1,85 | 1,77 | 1,82 | 2,94% | 53.357,00 |
| 08.10.2025 | 1,71 | 1,77 | 1,69 | 1,77 | 4,12% | 33.310,00 |
| 07.10.2025 | 1,66 | 1,71 | 1,66 | 1,70 | 2,35% | 68.667,00 |
| 06.10.2025 | 1,62 | 1,66 | 1,62 | 1,66 | 0,12% | 26.651,00 |
| 03.10.2025 | 1,58 | 1,66 | 1,58 | 1,66 | 5,21% | 18.705,00 |
| 02.10.2025 | 1,58 | 1,61 | 1,58 | 1,58 | 0,25% | 7.495,00 |
| 01.10.2025 | 1,51 | 1,58 | 1,51 | 1,57 | 1,35% | 16.590,00 |
| 30.09.2025 | 1,52 | 1,55 | 1,47 | 1,55 | 3,20% | 15.350,00 |
| 29.09.2025 | 1,51 | 1,57 | 1,49 | 1,50 | -0,13% | 12.521,00 |
| 26.09.2025 | 1,52 | 1,52 | 1,48 | 1,50 | -0,27% | 6.700,00 |
| 25.09.2025 | 1,48 | 1,52 | 1,46 | 1,51 | 4,94% | 19.048,00 |
| 24.09.2025 | 1,46 | 1,47 | 1,43 | 1,44 | -1,44% | 7.518,00 |
| 23.09.2025 | 1,48 | 1,48 | 1,43 | 1,46 | -1,49% | 2.061,00 |
| 22.09.2025 | 1,46 | 1,48 | 1,43 | 1,48 | 1,51% | 7.261,00 |
| 19.09.2025 | 1,43 | 1,46 | 1,42 | 1,46 | -1,55% | 10.305,00 |
| 18.09.2025 | 1,44 | 1,48 | 1,44 | 1,48 | -0,27% | 3.350,00 |
| 17.09.2025 | 1,44 | 1,49 | 1,44 | 1,49 | 0,34% | 4.816,00 |
| 16.09.2025 | 1,45 | 1,48 | 1,45 | 1,48 | -0,67% | 1.300,00 |
| 15.09.2025 | 1,49 | 1,50 | 1,43 | 1,49 | 2,05% | 5.850,00 |
| 12.09.2025 | 1,49 | 1,50 | 1,46 | 1,46 | 0,76% | 5.191,00 |
| 11.09.2025 | 1,44 | 1,46 | 1,44 | 1,45 | 0,21% | 4.524,00 |
| 10.09.2025 | 1,47 | 1,47 | 1,44 | 1,45 | -1,77% | 14.711,00 |
| 09.09.2025 | 1,50 | 1,52 | 1,47 | 1,47 | -1,87% | 18.997,00 |
| 08.09.2025 | 1,47 | 1,50 | 1,47 | 1,50 | 2,04% | 8.221,00 |
| 05.09.2025 | 1,48 | 1,50 | 1,47 | 1,47 | -2,00% | 4.769,00 |
| 04.09.2025 | 1,50 | 1,52 | 1,47 | 1,50 | 0,47% | 53.634,00 |
| 03.09.2025 | 1,46 | 1,50 | 1,46 | 1,49 | 0,20% | 7.206,00 |
| 02.09.2025 | 1,54 | 1,54 | 1,47 | 1,49 | -0,67% | 30.752,00 |
| 01.09.2025 | 1,54 | 1,54 | 1,50 | 1,50 | -3,23% | 3.261,00 |
| 29.08.2025 | 1,52 | 1,55 | 1,50 | 1,55 | -0,51% | 27.055,00 |
| 28.08.2025 | 1,54 | 1,56 | 1,52 | 1,56 | -5,92% | 20.966,00 |
| 27.08.2025 | 1,62 | 1,66 | 1,59 | 1,66 | 2,79% | 13.900,00 |
| 26.08.2025 | 1,60 | 1,61 | 1,57 | 1,61 | 1,00% | 4.322,00 |
| 25.08.2025 | 1,61 | 1,62 | 1,60 | 1,60 | 0,31% | 21.350,00 |
| 22.08.2025 | 1,61 | 1,61 | 1,59 | 1,59 | 0,00% | 12.640,00 |
| 21.08.2025 | 1,59 | 1,60 | 1,59 | 1,59 | -0,06% | 13.340,00 |
| 20.08.2025 | 1,62 | 1,62 | 1,59 | 1,59 | -2,93% | 26.303,00 |
| 19.08.2025 | 1,62 | 1,66 | 1,62 | 1,64 | 1,11% | 16.600,00 |
| 18.08.2025 | 1,63 | 1,63 | 1,62 | 1,62 | -0,61% | 4.126,00 |
| 15.08.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,24% | 227,00 |
| 14.08.2025 | 1,64 | 1,64 | 1,62 | 1,64 | -6,73% | 9.222,00 |
| 13.08.2025 | 1,69 | 1,75 | 1,69 | 1,75 | 4,22% | 9.000,00 |
| 12.08.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | 2.302,00 |
| 11.08.2025 | 1,68 | 1,69 | 1,67 | 1,67 | 1,27% | 18.650,00 |
| 08.08.2025 | 1,65 | 1,68 | 1,65 | 1,65 | 0,86% | 666,00 |
| 07.08.2025 | 1,63 | 1,64 | 1,63 | 1,64 | 0,37% | 1.060,00 |
| 06.08.2025 | 1,68 | 1,68 | 1,63 | 1,63 | -1,15% | 4.146,00 |
| 05.08.2025 | 1,65 | 1,65 | 1,63 | 1,65 | -1,26% | 6.430,00 |
| 04.08.2025 | 1,64 | 1,67 | 1,62 | 1,67 | 1,83% | 2.955,00 |
| 01.08.2025 | 1,66 | 1,66 | 1,62 | 1,64 | -0,97% | 8.249,00 |
| 31.07.2025 | 1,66 | 1,66 | 1,63 | 1,66 | -0,78% | 12.270,00 |
| 30.07.2025 | 1,70 | 1,70 | 1,67 | 1,67 | -1,42% | 5.097,00 |
| 29.07.2025 | 1,68 | 1,70 | 1,68 | 1,69 | 1,62% | 2.113,00 |
| 28.07.2025 | 1,70 | 1,71 | 1,67 | 1,67 | -1,54% | 6.580,00 |
| 25.07.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -3,48% | 900,00 |
| 24.07.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,45% | 1,00 |
| 23.07.2025 | 1,72 | 1,76 | 1,72 | 1,76 | 4,01% | 23.000,00 |
| 22.07.2025 | 1,72 | 1,72 | 1,69 | 1,69 | 1,01% | 2.085,00 |
| 21.07.2025 | 1,72 | 1,72 | 1,68 | 1,68 | 3,33% | 3.350,00 |
| 18.07.2025 | 1,64 | 1,64 | 1,60 | 1,62 | 1,25% | 16.000,00 |
| 17.07.2025 | 1,63 | 1,64 | 1,59 | 1,60 | -2,43% | 7.402,00 |
| 16.07.2025 | 1,64 | 1,64 | 1,61 | 1,64 | -1,56% | 20.066,00 |
| 15.07.2025 | 1,65 | 1,68 | 1,65 | 1,67 | 1,46% | 5.440,00 |
| 14.07.2025 | 1,70 | 1,70 | 1,65 | 1,65 | -6,64% | 7.464,00 |
| 11.07.2025 | 1,71 | 1,76 | 1,71 | 1,76 | 3,65% | 3.201,00 |
| 10.07.2025 | 1,69 | 1,73 | 1,68 | 1,70 | -0,70% | 6.220,00 |
| 08.07.2025 | 1,68 | 1,71 | 1,68 | 1,71 | 0,06% | 944,00 |
| 07.07.2025 | 1,70 | 1,75 | 1,66 | 1,71 | 0,65% | 22.295,00 |
| 04.07.2025 | 1,77 | 1,77 | 1,70 | 1,70 | -5,50% | 30.880,00 |
| 03.07.2025 | 1,77 | 1,80 | 1,77 | 1,80 | 2,80% | 5.050,00 |
| 02.07.2025 | 1,70 | 1,77 | 1,70 | 1,75 | 6,00% | 26.223,00 |
| 01.07.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 2,87% | 1.900,00 |
| 30.06.2025 | 1,60 | 1,61 | 1,60 | 1,61 | -2,19% | 6.170,00 |
| 27.06.2025 | 1,66 | 1,66 | 1,64 | 1,64 | -0,49% | 3.535,00 |
| 26.06.2025 | 1,64 | 1,65 | 1,62 | 1,65 | 3,00% | 5.000,00 |
| 25.06.2025 | 1,59 | 1,61 | 1,59 | 1,60 | -0,62% | 16.000,00 |
| 24.06.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,69% | 2.680,00 |
| 23.06.2025 | 1,61 | 1,61 | 1,59 | 1,60 | -2,97% | 14.700,00 |
| 20.06.2025 | 1,64 | 1,65 | 1,64 | 1,65 | 1,10% | 4.000,00 |
| 19.06.2025 | 1,65 | 1,65 | 1,63 | 1,63 | -4,06% | 1.475,00 |
| 18.06.2025 | 1,69 | 1,70 | 1,69 | 1,70 | -0,06% | 80,00 |
| 17.06.2025 | 1,67 | 1,70 | 1,67 | 1,70 | 2,16% | 6.900,00 |
| 16.06.2025 | 1,66 | 1,67 | 1,66 | 1,67 | 0,91% | 680,00 |
| 13.06.2025 | 1,65 | 1,66 | 1,63 | 1,65 | -2,94% | 8.541,00 |
| 12.06.2025 | 1,73 | 1,73 | 1,70 | 1,70 | -4,33% | 9.711,00 |
| 11.06.2025 | 1,77 | 1,78 | 1,77 | 1,78 | 0,97% | 2.184,00 |
| 10.06.2025 | 1,75 | 1,76 | 1,75 | 1,76 | 1,21% | 7.350,00 |
| 09.06.2025 | 1,67 | 1,75 | 1,67 | 1,74 | 2,90% | 2.757,00 |
| 06.06.2025 | 1,71 | 1,71 | 1,69 | 1,69 | -0,65% | 6.855,00 |
| 05.06.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 1,49% | 11.250,00 |
| 03.06.2025 | 1,66 | 1,68 | 1,66 | 1,68 | -1,41% | 36.160,00 |
| 02.06.2025 | 1,69 | 1,70 | 1,66 | 1,70 | -1,16% | 9.530,00 |
| 28.05.2025 | 1,73 | 1,73 | 1,72 | 1,72 | -1,26% | 3.015,00 |
| 27.05.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 2,23% | 1.650,00 |
| 26.05.2025 | 1,74 | 1,77 | 1,70 | 1,70 | -2,52% | 3.300,00 |
| 23.05.2025 | 1,71 | 1,75 | 1,70 | 1,75 | -1,24% | 3.000,00 |