2,364€
-0,32%
Echtzeit-Aktienkurs South32 Ltd.
Bid:
Ask:
Aktienkurse zur South32 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 2,39 | 2,44 | 2,34 | 2,34 | -1,27% | 14.251,00 |
| 19.03.2026 | 2,50 | 2,50 | 2,37 | 2,37 | -5,12% | 33.566,00 |
| 18.03.2026 | 2,60 | 2,66 | 2,50 | 2,50 | -2,31% | 44.520,00 |
| 17.03.2026 | 2,58 | 2,61 | 2,56 | 2,56 | -0,12% | 5.704,00 |
| 16.03.2026 | 2,53 | 2,59 | 2,50 | 2,56 | -4,76% | 16.029,00 |
| 13.03.2026 | 2,67 | 2,71 | 2,67 | 2,69 | 1,43% | 9.112,00 |
| 12.03.2026 | 2,63 | 2,68 | 2,63 | 2,65 | -0,23% | 11.861,00 |
| 11.03.2026 | 2,66 | 2,66 | 2,65 | 2,66 | 2,98% | 6.387,00 |
| 10.03.2026 | 2,62 | 2,68 | 2,55 | 2,58 | -0,42% | 14.376,00 |
| 09.03.2026 | 2,55 | 2,61 | 2,54 | 2,59 | -3,32% | 12.490,00 |
| 06.03.2026 | 2,76 | 2,76 | 2,65 | 2,68 | -0,78% | 6.400,00 |
| 05.03.2026 | 2,77 | 2,77 | 2,70 | 2,70 | -3,47% | 9.180,00 |
| 04.03.2026 | 2,76 | 2,80 | 2,69 | 2,80 | 6,23% | 25.725,00 |
| 03.03.2026 | 2,74 | 2,77 | 2,62 | 2,63 | -7,55% | 35.030,00 |
| 02.03.2026 | 2,81 | 2,85 | 2,80 | 2,85 | 2,15% | 18.294,00 |
| 27.02.2026 | 2,74 | 2,79 | 2,74 | 2,79 | 1,90% | 4.061,00 |
| 26.02.2026 | 2,77 | 2,78 | 2,73 | 2,74 | -0,18% | 10.040,00 |
| 25.02.2026 | 2,76 | 2,81 | 2,70 | 2,74 | 0,85% | 77.803,00 |
| 24.02.2026 | 2,65 | 2,72 | 2,64 | 2,72 | 3,70% | 10.905,00 |
| 23.02.2026 | 2,64 | 2,67 | 2,62 | 2,62 | -1,39% | 27.998,00 |
| 20.02.2026 | 2,64 | 2,66 | 2,61 | 2,66 | -0,75% | 11.650,00 |
| 19.02.2026 | 2,64 | 2,68 | 2,62 | 2,68 | 0,37% | 10.191,00 |
| 18.02.2026 | 2,64 | 2,67 | 2,60 | 2,67 | 2,81% | 7.778,00 |
| 17.02.2026 | 2,65 | 2,65 | 2,60 | 2,60 | -2,74% | 8.286,00 |
| 16.02.2026 | 2,63 | 2,67 | 2,61 | 2,67 | -0,04% | 5.081,00 |
| 13.02.2026 | 2,66 | 2,67 | 2,57 | 2,67 | -0,93% | 4.393,00 |
| 12.02.2026 | 2,72 | 2,76 | 2,61 | 2,70 | -3,06% | 15.771,00 |
| 11.02.2026 | 2,76 | 2,83 | 2,72 | 2,78 | 2,24% | 10.874,00 |
| 10.02.2026 | 2,69 | 2,72 | 2,67 | 2,72 | 0,33% | 22.767,00 |
| 09.02.2026 | 2,68 | 2,71 | 2,65 | 2,71 | 3,87% | 8.876,00 |
| 06.02.2026 | 2,64 | 2,64 | 2,58 | 2,61 | -2,83% | 5.313,00 |
| 05.02.2026 | 2,76 | 2,76 | 2,63 | 2,69 | -3,00% | 16.951,00 |
| 04.02.2026 | 2,73 | 2,84 | 2,73 | 2,77 | 4,45% | 24.842,00 |
| 03.02.2026 | 2,66 | 2,71 | 2,65 | 2,65 | 0,45% | 24.326,00 |
| 02.02.2026 | 2,54 | 2,64 | 2,54 | 2,64 | -0,45% | 41.360,00 |
| 30.01.2026 | 2,72 | 2,72 | 2,60 | 2,65 | -4,12% | 48.200,00 |
| 29.01.2026 | 2,73 | 2,84 | 2,71 | 2,76 | 2,90% | 75.066,00 |
| 28.01.2026 | 2,60 | 2,69 | 2,60 | 2,69 | 1,40% | 16.649,00 |
| 27.01.2026 | 2,60 | 2,66 | 2,60 | 2,65 | 0,91% | 84.023,00 |
| 26.01.2026 | 2,59 | 2,67 | 2,59 | 2,63 | 0,31% | 53.088,00 |
| 23.01.2026 | 2,59 | 2,62 | 2,53 | 2,62 | 2,27% | 22.852,00 |
| 22.01.2026 | 2,49 | 2,56 | 2,49 | 2,56 | 2,85% | 37.996,00 |
| 21.01.2026 | 2,42 | 2,49 | 2,42 | 2,49 | 3,88% | 9.933,00 |
| 20.01.2026 | 2,43 | 2,49 | 2,35 | 2,40 | -2,64% | 61.002,00 |
| 19.01.2026 | 2,40 | 2,46 | 2,40 | 2,46 | 3,45% | 7.140,00 |
| 16.01.2026 | 2,40 | 2,43 | 2,36 | 2,38 | -1,69% | 20.356,00 |
| 15.01.2026 | 2,35 | 2,42 | 2,35 | 2,42 | 3,29% | 7.962,00 |
| 14.01.2026 | 2,29 | 2,34 | 2,29 | 2,34 | 2,32% | 26.052,00 |
| 13.01.2026 | 2,30 | 2,32 | 2,26 | 2,29 | -1,34% | 49.953,00 |
| 12.01.2026 | 2,25 | 2,34 | 2,25 | 2,32 | 3,11% | 112.959,00 |
| 09.01.2026 | 2,22 | 2,26 | 2,22 | 2,25 | 0,54% | 8.476,00 |
| 08.01.2026 | 2,20 | 2,25 | 2,18 | 2,24 | 2,57% | 63.641,00 |
| 07.01.2026 | 2,25 | 2,25 | 2,18 | 2,18 | -2,46% | 20.149,00 |
| 06.01.2026 | 2,18 | 2,24 | 2,12 | 2,24 | 4,05% | 37.538,00 |
| 05.01.2026 | 2,10 | 2,18 | 2,10 | 2,15 | 4,88% | 21.886,00 |
| 02.01.2026 | 2,05 | 2,11 | 2,05 | 2,05 | 1,74% | 21.243,00 |
| 30.12.2025 | 2,05 | 2,06 | 2,02 | 2,02 | -2,37% | 9.404,00 |
| 29.12.2025 | 2,03 | 2,10 | 2,01 | 2,06 | 3,15% | 41.607,00 |
| 23.12.2025 | 2,00 | 2,03 | 1,97 | 2,00 | 0,60% | 19.339,00 |
| 22.12.2025 | 1,91 | 1,99 | 1,91 | 1,99 | 4,19% | 20.356,00 |
| 19.12.2025 | 1,97 | 1,97 | 1,91 | 1,91 | -3,59% | 17.891,00 |
| 18.12.2025 | 1,93 | 2,00 | 1,93 | 1,98 | 2,75% | 25.535,00 |
| 17.12.2025 | 2,01 | 2,01 | 1,91 | 1,93 | -1,68% | 1.691,00 |
| 16.12.2025 | 1,96 | 1,96 | 1,93 | 1,96 | 0,51% | 2.450,00 |
| 15.12.2025 | 1,95 | 2,00 | 1,95 | 1,95 | -2,50% | 3.308,00 |
| 12.12.2025 | 1,95 | 2,04 | 1,95 | 2,00 | 1,52% | 4.253,00 |
| 11.12.2025 | 1,95 | 1,97 | 1,93 | 1,97 | -1,50% | 5.289,00 |
| 10.12.2025 | 1,96 | 2,00 | 1,94 | 2,00 | 2,56% | 13.797,00 |
| 09.12.2025 | 1,92 | 1,95 | 1,92 | 1,95 | 0,00% | 1.706,00 |
| 08.12.2025 | 1,97 | 1,97 | 1,93 | 1,95 | -3,27% | 12.160,00 |
| 05.12.2025 | 1,97 | 2,02 | 1,95 | 2,02 | 4,02% | 7.964,00 |
| 04.12.2025 | 1,94 | 1,99 | 1,94 | 1,94 | -0,10% | 18.354,00 |
| 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 | -2,22% | 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 | -0,49% | 7.459,00 |
| 27.11.2025 | 1,79 | 1,82 | 1,79 | 1,82 | 1,62% | 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 | -1,10% | 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 | 0,56% | 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 | 2,99% | 39.365,00 |
| 07.11.2025 | 1,73 | 1,74 | 1,69 | 1,74 | 2,24% | 9.343,00 |
| 06.11.2025 | 1,74 | 1,74 | 1,70 | 1,70 | 3,03% | 24.250,00 |
| 05.11.2025 | 1,70 | 1,73 | 1,62 | 1,65 | -3,17% | 40.582,00 |
| 04.11.2025 | 1,72 | 1,73 | 1,70 | 1,70 | -5,33% | 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 | -1,16% | 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 | -1,44% | 19.116,00 |