1,921€
-0,95%
Echtzeit-Aktienkurs South32 Ltd.
Bid:
Ask:
Aktienkurse zur South32 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 1,99 | 1,99 | 1,92 | 1,92 | -1,06% | - |
| 03.12.2025 | 1,91 | 1,94 | 1,91 | 1,94 | 2,59% | 7.850,00 |
| 02.12.2025 | 1,89 | 1,92 | 1,89 | 1,89 | -2,25% | 6.268,00 |
| 01.12.2025 | 1,81 | 1,93 | 1,81 | 1,93 | 6,85% | 30.355,00 |
| 28.11.2025 | 1,79 | 1,81 | 1,77 | 1,81 | -0,47% | 7.459,00 |
| 27.11.2025 | 1,79 | 1,82 | 1,79 | 1,82 | 1,56% | 2.650,00 |
| 26.11.2025 | 1,83 | 1,83 | 1,75 | 1,79 | 0,00% | 37.630,00 |
| 25.11.2025 | 1,81 | 1,81 | 1,79 | 1,79 | -1,08% | 9.888,00 |
| 24.11.2025 | 1,72 | 1,81 | 1,72 | 1,81 | 6,47% | 3.655,00 |
| 21.11.2025 | 1,63 | 1,72 | 1,63 | 1,70 | -3,95% | 49.249,00 |
| 20.11.2025 | 1,80 | 1,80 | 1,77 | 1,77 | 1,84% | 9.111,00 |
| 19.11.2025 | 1,71 | 1,75 | 1,71 | 1,74 | 3,95% | 6.450,00 |
| 18.11.2025 | 1,68 | 1,71 | 1,67 | 1,67 | -5,43% | 97.882,00 |
| 17.11.2025 | 1,72 | 1,77 | 1,70 | 1,77 | -2,32% | 19.888,00 |
| 14.11.2025 | 1,80 | 1,83 | 1,76 | 1,81 | -1,63% | 58.190,00 |
| 13.11.2025 | 1,86 | 1,86 | 1,82 | 1,84 | 2,22% | 18.851,00 |
| 12.11.2025 | 1,80 | 1,84 | 1,80 | 1,80 | 0,59% | 27.389,00 |
| 11.11.2025 | 1,77 | 1,80 | 1,77 | 1,79 | 0,00% | 4.707,00 |
| 10.11.2025 | 1,78 | 1,80 | 1,75 | 1,79 | 2,96% | 39.365,00 |
| 07.11.2025 | 1,73 | 1,74 | 1,69 | 1,74 | 2,21% | 9.343,00 |
| 06.11.2025 | 1,74 | 1,74 | 1,70 | 1,70 | 3,06% | 24.250,00 |
| 05.11.2025 | 1,70 | 1,73 | 1,62 | 1,65 | -3,14% | 40.582,00 |
| 04.11.2025 | 1,72 | 1,73 | 1,70 | 1,70 | -5,36% | 12.905,00 |
| 03.11.2025 | 1,81 | 1,81 | 1,76 | 1,80 | -0,28% | 28.401,00 |
| 31.10.2025 | 1,79 | 1,82 | 1,79 | 1,81 | 0,73% | 12.139,00 |
| 30.10.2025 | 1,82 | 1,82 | 1,79 | 1,79 | -1,19% | 3.600,00 |
| 29.10.2025 | 1,79 | 1,86 | 1,79 | 1,81 | 3,96% | 8.410,00 |
| 28.10.2025 | 1,75 | 1,77 | 1,74 | 1,74 | -2,24% | 5.585,00 |
| 27.10.2025 | 1,77 | 1,83 | 1,74 | 1,78 | -1,41% | 19.116,00 |
| 24.10.2025 | 1,79 | 1,86 | 1,79 | 1,81 | 3,58% | 7.605,00 |
| 23.10.2025 | 1,77 | 1,80 | 1,74 | 1,75 | 0,72% | 10.215,00 |
| 22.10.2025 | 1,71 | 1,77 | 1,71 | 1,74 | -4,20% | 18.978,00 |
| 21.10.2025 | 1,84 | 1,85 | 1,79 | 1,81 | 2,32% | 13.253,00 |
| 20.10.2025 | 1,76 | 1,77 | 1,71 | 1,77 | -0,56% | 12.417,00 |
| 17.10.2025 | 1,79 | 1,79 | 1,72 | 1,78 | 0,45% | 39.864,00 |
| 16.10.2025 | 1,73 | 1,77 | 1,71 | 1,77 | -1,56% | 15.906,00 |
| 15.10.2025 | 1,82 | 1,82 | 1,74 | 1,80 | 2,27% | 9.839,00 |
| 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 |