2,717€
-2,05%
Echtzeit-Aktienkurs South32 Ltd.
Bid:
Ask:
Aktienkurse zur South32 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,77 | 2,77 | 2,68 | 2,71 | -2,31% | 19.539,00 |
| 19.10.2026 | 2,85 | 2,85 | 2,76 | 2,77 | -4,21% | 5.248,00 |
| 16.10.2026 | 2,89 | 2,91 | 2,89 | 2,90 | 1,12% | 5.764,00 |
| 15.10.2026 | 2,80 | 2,86 | 2,79 | 2,86 | -0,73% | 19.826,00 |
| 14.10.2026 | 2,93 | 2,93 | 2,89 | 2,89 | -3,22% | 768,00 |
| 13.10.2026 | 3,03 | 3,05 | 2,98 | 2,98 | -3,18% | 8.022,00 |
| 12.10.2026 | 3,07 | 3,12 | 3,07 | 3,08 | -1,35% | 357,00 |
| 09.10.2026 | 3,03 | 3,12 | 3,03 | 3,12 | 2,29% | 915,00 |
| 08.10.2026 | 3,05 | 3,05 | 2,99 | 3,05 | 0,00% | 9.829,00 |
| 07.10.2026 | 3,07 | 3,11 | 3,05 | 3,05 | -0,97% | 585,00 |
| 06.10.2026 | 3,11 | 3,11 | 3,08 | 3,08 | 1,88% | 944,00 |
| 05.10.2026 | 3,06 | 3,11 | 3,02 | 3,02 | -1,27% | 11.065,00 |
| 02.10.2026 | 3,10 | 3,12 | 3,06 | 3,06 | 3,55% | 4.099,00 |
| 01.10.2026 | 3,03 | 3,03 | 2,96 | 2,96 | -4,58% | 9.951,00 |
| 30.09.2026 | 3,15 | 3,15 | 3,06 | 3,10 | 2,58% | 1.640,00 |
| 29.09.2026 | 3,10 | 3,10 | 3,02 | 3,02 | 2,79% | 7.448,00 |
| 28.09.2026 | 2,95 | 2,99 | 2,94 | 2,94 | -2,03% | 822,00 |
| 25.09.2026 | 3,06 | 3,06 | 3,00 | 3,00 | -0,33% | 1.533,00 |
| 24.09.2026 | 3,05 | 3,06 | 3,01 | 3,01 | 0,64% | 4.466,00 |
| 23.09.2026 | 3,04 | 3,04 | 2,99 | 2,99 | 0,03% | 6.002,00 |
| 22.09.2026 | 3,00 | 3,03 | 2,99 | 2,99 | 0,00% | 1.440,00 |
| 21.09.2026 | 3,00 | 3,04 | 2,99 | 2,99 | -1,16% | 1.743,00 |
| 18.09.2026 | 3,08 | 3,08 | 3,03 | 3,03 | 1,61% | 2.100,00 |
| 17.09.2026 | 2,96 | 2,98 | 2,96 | 2,98 | -2,39% | 2.725,00 |
| 16.09.2026 | 3,05 | 3,09 | 3,05 | 3,05 | 0,99% | 1.657,00 |
| 15.09.2026 | 2,98 | 3,02 | 2,97 | 3,02 | 0,53% | 1.130,00 |
| 14.09.2026 | 2,99 | 3,12 | 2,96 | 3,01 | -1,51% | 379,00 |
| 11.09.2026 | 3,11 | 3,11 | 3,05 | 3,05 | -2,46% | 2.480,00 |
| 10.09.2026 | 3,27 | 3,27 | 3,07 | 3,13 | -5,15% | 16.440,00 |
| 09.09.2026 | 3,27 | 3,30 | 3,19 | 3,30 | 1,26% | 2.126,00 |
| 08.09.2026 | 3,19 | 3,26 | 3,15 | 3,26 | 4,09% | 13.740,00 |
| 07.09.2026 | 3,23 | 3,23 | 3,13 | 3,13 | -0,73% | 3.203,00 |
| 04.09.2026 | 3,20 | 3,20 | 3,15 | 3,15 | -2,69% | 2.314,00 |
| 03.09.2026 | 3,18 | 3,24 | 3,17 | 3,24 | 0,84% | 15.240,00 |
| 02.09.2026 | 3,19 | 3,21 | 3,14 | 3,21 | 0,72% | 4.032,00 |
| 01.09.2026 | 3,19 | 3,19 | 3,14 | 3,19 | 2,67% | 15.259,00 |
| 31.08.2026 | 3,18 | 3,18 | 3,10 | 3,11 | -1,71% | 5.282,00 |
| 28.08.2026 | 3,24 | 3,24 | 3,16 | 3,16 | -0,03% | 9.789,00 |
| 27.08.2026 | 3,21 | 3,22 | 3,15 | 3,16 | -0,75% | 5.023,00 |
| 26.08.2026 | 3,13 | 3,20 | 3,10 | 3,19 | 1,21% | 5.834,00 |
| 25.08.2026 | 3,12 | 3,17 | 3,08 | 3,15 | 2,24% | 13.432,00 |
| 24.08.2026 | 3,05 | 3,08 | 3,01 | 3,08 | 2,60% | 9.634,00 |
| 21.08.2026 | 2,99 | 3,04 | 2,98 | 3,00 | 2,67% | 5.695,00 |
| 20.08.2026 | 2,92 | 2,97 | 2,92 | 2,92 | 3,62% | 6.948,00 |
| 19.08.2026 | 2,94 | 2,94 | 2,81 | 2,82 | -2,29% | 2.539,00 |
| 18.08.2026 | 2,92 | 2,92 | 2,89 | 2,89 | -1,54% | 576,00 |
| 17.08.2026 | 2,94 | 3,04 | 2,93 | 2,93 | 2,84% | 7.428,00 |
| 14.08.2026 | 2,88 | 2,89 | 2,84 | 2,85 | -4,52% | 3.809,00 |
| 13.08.2026 | 2,99 | 3,02 | 2,98 | 2,99 | -0,20% | 6.515,00 |
| 12.08.2026 | 2,99 | 3,04 | 2,99 | 2,99 | -2,86% | 1.914,00 |
| 11.08.2026 | 3,09 | 3,11 | 2,99 | 3,08 | 1,18% | 40.626,00 |
| 10.08.2026 | 3,07 | 3,10 | 3,04 | 3,04 | 2,11% | 28.709,00 |
| 07.08.2026 | 2,91 | 2,98 | 2,91 | 2,98 | 1,71% | 18.184,00 |
| 06.08.2026 | 2,92 | 2,95 | 2,88 | 2,93 | 0,48% | 4.792,00 |
| 05.08.2026 | 2,90 | 2,97 | 2,90 | 2,92 | 0,59% | 15.706,00 |
| 04.08.2026 | 2,92 | 2,92 | 2,86 | 2,90 | 3,61% | 1.732,00 |
| 03.08.2026 | 2,81 | 2,81 | 2,71 | 2,80 | 0,07% | 840,00 |
| 31.07.2026 | 2,80 | 2,81 | 2,72 | 2,80 | 2,38% | 6.425,00 |
| 30.07.2026 | 2,77 | 2,78 | 2,73 | 2,73 | -0,47% | 8.673,00 |
| 29.07.2026 | 2,72 | 2,77 | 2,71 | 2,74 | -1,12% | 17.764,00 |
| 28.07.2026 | 2,71 | 2,78 | 2,71 | 2,78 | 2,44% | 1.951,00 |
| 27.07.2026 | 2,73 | 2,73 | 2,64 | 2,71 | -0,48% | 13.355,00 |
| 24.07.2026 | 2,74 | 2,74 | 2,71 | 2,72 | -1,59% | 3.705,00 |
| 23.07.2026 | 2,80 | 2,85 | 2,77 | 2,77 | 0,58% | 9.616,00 |
| 22.07.2026 | 2,72 | 2,80 | 2,72 | 2,75 | 5,73% | 12.498,00 |
| 21.07.2026 | 2,61 | 2,65 | 2,60 | 2,60 | 4,58% | 183,00 |
| 20.07.2026 | 2,50 | 2,51 | 2,47 | 2,49 | 5,43% | 2.747,00 |
| 17.07.2026 | 2,42 | 2,42 | 2,36 | 2,36 | -2,36% | 2.600,00 |
| 16.07.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -2,19% | 1.300,00 |
| 15.07.2026 | 2,51 | 2,52 | 2,47 | 2,47 | -4,04% | 5.523,00 |
| 14.07.2026 | 2,49 | 2,57 | 2,44 | 2,57 | 6,14% | 3.385,00 |
| 13.07.2026 | 2,43 | 2,46 | 2,40 | 2,43 | -0,94% | 6.604,00 |
| 10.07.2026 | 2,45 | 2,45 | 2,42 | 2,45 | 2,90% | 26.990,00 |
| 09.07.2026 | 2,34 | 2,38 | 2,30 | 2,38 | -0,04% | 9.698,00 |
| 08.07.2026 | 2,39 | 2,40 | 2,38 | 2,38 | -2,34% | 1.262,00 |
| 07.07.2026 | 2,47 | 2,50 | 2,42 | 2,44 | -1,73% | 7.404,00 |
| 06.07.2026 | 2,50 | 2,61 | 2,48 | 2,48 | 0,57% | 3.703,00 |
| 03.07.2026 | 2,54 | 2,54 | 2,41 | 2,47 | -1,00% | 2.681,00 |
| 02.07.2026 | 2,54 | 2,56 | 2,49 | 2,49 | -6,49% | 3.463,00 |
| 01.07.2026 | 2,55 | 2,66 | 2,55 | 2,66 | 11,00% | 18.384,00 |
| 30.06.2026 | 2,37 | 2,40 | 2,37 | 2,40 | 2,96% | 3.963,00 |
| 29.06.2026 | 2,34 | 2,38 | 2,33 | 2,33 | -2,87% | 3.665,00 |
| 26.06.2026 | 2,36 | 2,40 | 2,36 | 2,40 | 0,25% | 37,00 |
| 25.06.2026 | 2,40 | 2,40 | 2,33 | 2,39 | -0,62% | 46.288,00 |
| 24.06.2026 | 2,45 | 2,48 | 2,39 | 2,41 | -2,90% | 21.805,00 |
| 23.06.2026 | 2,53 | 2,53 | 2,46 | 2,48 | -2,13% | 4.801,00 |
| 22.06.2026 | 2,54 | 2,58 | 2,54 | 2,54 | -2,27% | 4.524,00 |
| 19.06.2026 | 2,55 | 2,59 | 2,54 | 2,59 | -0,23% | 5.268,00 |
| 18.06.2026 | 2,65 | 2,67 | 2,60 | 2,60 | -2,77% | 3.129,00 |
| 17.06.2026 | 2,64 | 2,71 | 2,64 | 2,67 | 1,17% | 939,00 |
| 16.06.2026 | 2,62 | 2,65 | 2,57 | 2,64 | -4,20% | 1.952,00 |
| 15.06.2026 | 2,77 | 2,77 | 2,70 | 2,76 | -0,76% | 3.258,00 |
| 12.06.2026 | 2,74 | 2,85 | 2,74 | 2,78 | 3,46% | 4.230,00 |
| 11.06.2026 | 2,67 | 2,69 | 2,67 | 2,69 | -0,41% | 208,00 |
| 10.06.2026 | 2,66 | 2,75 | 2,66 | 2,70 | -3,57% | 2.132,00 |
| 09.06.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 0,25% | 3.500,00 |
| 08.06.2026 | 2,77 | 2,83 | 2,75 | 2,79 | -0,36% | 6.302,00 |
| 05.06.2026 | 2,88 | 2,89 | 2,79 | 2,80 | -2,78% | 23.506,00 |
| 04.06.2026 | 2,97 | 2,97 | 2,86 | 2,88 | -1,54% | 21.286,00 |
| 03.06.2026 | 3,00 | 3,04 | 2,93 | 2,93 | -2,14% | 17.048,00 |