2,360€
-0,86%
Echtzeit-Aktienkurs South32 Ltd.
Bid:
Ask:
Aktienkurse zur South32 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 2,32 | 2,39 | 2,32 | 2,35 | -1,34% | - |
| 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 | -0,91% | 3.665,00 |
| 26.06.2026 | 2,38 | 2,41 | 2,35 | 2,35 | -1,11% | - |
| 25.06.2026 | 2,38 | 2,43 | 2,34 | 2,38 | -1,41% | - |
| 24.06.2026 | 2,48 | 2,49 | 2,41 | 2,41 | -3,75% | - |
| 23.06.2026 | 2,55 | 2,59 | 2,47 | 2,51 | -1,80% | - |
| 22.06.2026 | 2,57 | 2,59 | 2,54 | 2,55 | -1,58% | - |
| 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 |
| 02.06.2026 | 2,93 | 2,99 | 2,92 | 2,99 | 3,07% | 41.429,00 |
| 01.06.2026 | 2,90 | 2,97 | 2,85 | 2,90 | -1,33% | 6.681,00 |
| 29.05.2026 | 2,93 | 2,98 | 2,90 | 2,94 | 1,17% | 12.065,00 |
| 28.05.2026 | 2,83 | 2,91 | 2,79 | 2,91 | 0,17% | 24.874,00 |
| 27.05.2026 | 2,90 | 2,95 | 2,88 | 2,90 | 1,01% | 21.816,00 |
| 26.05.2026 | 2,80 | 2,89 | 2,80 | 2,87 | 5,51% | 27.054,00 |
| 25.05.2026 | 2,70 | 2,72 | 2,67 | 2,72 | 3,81% | 10.060,00 |
| 22.05.2026 | 2,61 | 2,67 | 2,61 | 2,62 | 4,84% | 7.683,00 |
| 21.05.2026 | 2,52 | 2,56 | 2,50 | 2,50 | 0,04% | 3.902,00 |
| 20.05.2026 | 2,45 | 2,52 | 2,43 | 2,50 | 4,17% | 9.886,00 |
| 19.05.2026 | 2,50 | 2,50 | 2,40 | 2,40 | -4,00% | 16.400,00 |
| 18.05.2026 | 2,46 | 2,55 | 2,46 | 2,50 | -2,91% | 14.834,00 |
| 15.05.2026 | 2,57 | 2,58 | 2,53 | 2,58 | -6,67% | 13.201,00 |
| 14.05.2026 | 2,69 | 2,76 | 2,60 | 2,76 | 0,36% | 2.418,00 |
| 13.05.2026 | 2,75 | 2,78 | 2,72 | 2,75 | 3,31% | 7.402,00 |
| 12.05.2026 | 2,64 | 2,70 | 2,59 | 2,66 | 1,72% | 37.097,00 |
| 11.05.2026 | 2,56 | 2,64 | 2,56 | 2,62 | 3,56% | 16.088,00 |
| 08.05.2026 | 2,58 | 2,58 | 2,50 | 2,53 | -3,00% | 9.825,00 |
| 07.05.2026 | 2,61 | 2,61 | 2,58 | 2,60 | 2,92% | 5.530,00 |
| 06.05.2026 | 2,52 | 2,58 | 2,52 | 2,53 | 0,44% | 6.776,00 |
| 05.05.2026 | 2,47 | 2,52 | 2,47 | 2,52 | 0,24% | 16.966,00 |
| 04.05.2026 | 2,53 | 2,53 | 2,48 | 2,51 | -0,51% | 11.327,00 |
| 30.04.2026 | 2,47 | 2,53 | 2,45 | 2,53 | 0,12% | 17.808,00 |
| 29.04.2026 | 2,61 | 2,62 | 2,50 | 2,52 | -3,70% | 8.446,00 |
| 28.04.2026 | 2,62 | 2,63 | 2,59 | 2,62 | -1,98% | 6.209,00 |
| 27.04.2026 | 2,63 | 2,67 | 2,63 | 2,67 | 2,77% | 814,00 |
| 24.04.2026 | 2,61 | 2,64 | 2,60 | 2,60 | -2,11% | 5.412,00 |
| 23.04.2026 | 2,63 | 2,67 | 2,62 | 2,66 | -1,70% | 2.304,00 |
| 22.04.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 0,52% | 678,00 |
| 21.04.2026 | 2,69 | 2,69 | 2,66 | 2,69 | 2,09% | 5.598,00 |
| 20.04.2026 | 2,68 | 2,69 | 2,63 | 2,63 | -3,76% | 5.166,00 |
| 17.04.2026 | 2,76 | 2,80 | 2,74 | 2,74 | 0,77% | 4.729,00 |
| 16.04.2026 | 2,82 | 2,82 | 2,72 | 2,72 | -2,93% | 11.716,00 |
| 15.04.2026 | 2,78 | 2,84 | 2,78 | 2,80 | -0,60% | 4.737,00 |
| 14.04.2026 | 2,79 | 2,85 | 2,79 | 2,82 | 3,42% | 19.965,00 |
| 13.04.2026 | 2,74 | 2,80 | 2,72 | 2,72 | -3,44% | 8.838,00 |
| 10.04.2026 | 2,77 | 2,82 | 2,75 | 2,82 | 3,98% | 16.390,00 |
| 09.04.2026 | 2,73 | 2,76 | 2,71 | 2,71 | -0,33% | 6.850,00 |
| 08.04.2026 | 2,77 | 2,78 | 2,72 | 2,72 | 0,70% | 8.413,00 |
| 07.04.2026 | 2,69 | 2,75 | 2,69 | 2,70 | 1,69% | 11.980,00 |
| 02.04.2026 | 2,65 | 2,66 | 2,60 | 2,66 | 0,99% | 13.240,00 |
| 01.04.2026 | 2,65 | 2,70 | 2,63 | 2,63 | 0,23% | 41.433,00 |
| 31.03.2026 | 2,61 | 2,63 | 2,55 | 2,62 | 0,04% | 12.676,00 |
| 30.03.2026 | 2,63 | 2,75 | 2,57 | 2,62 | 11,76% | 31.182,00 |
| 27.03.2026 | 2,42 | 2,42 | 2,35 | 2,35 | -3,57% | 6.579,00 |
| 26.03.2026 | 2,41 | 2,45 | 2,41 | 2,43 | -2,72% | 9.602,00 |
| 25.03.2026 | 2,53 | 2,53 | 2,48 | 2,50 | 1,50% | 1.615,00 |
| 24.03.2026 | 2,39 | 2,47 | 2,35 | 2,47 | 4,89% | 12.263,00 |
| 23.03.2026 | 2,31 | 2,44 | 2,15 | 2,35 | 0,38% | 47.987,00 |
| 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 |