14,750€
3,87%
Echtzeit-Aktienkurs South32 Ltd.
Bid:
Ask:
Aktienkurse zur South32 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 18.08.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 17.08.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 3,60% | - |
| 14.08.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -4,14% | - |
| 13.08.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
| 12.08.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -2,65% | - |
| 11.08.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -4,43% | - |
| 10.08.2026 | 15,00 | 15,80 | 15,00 | 15,80 | 5,33% | 11,00 |
| 07.08.2026 | 14,10 | 15,00 | 14,10 | 15,00 | 6,38% | 147,00 |
| 06.08.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -2,76% | - |
| 05.08.2026 | 14,20 | 14,50 | 14,20 | 14,50 | 6,62% | 580,00 |
| 04.08.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 03.08.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 31.07.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 30.07.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -7,69% | - |
| 29.07.2026 | 13,40 | 14,30 | 13,40 | 14,30 | 8,33% | 20,00 |
| 28.07.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 27.07.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 24.07.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -3,65% | - |
| 23.07.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 22.07.2026 | 13,40 | 13,90 | 13,40 | 13,90 | 8,59% | 593,00 |
| 21.07.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 6,67% | - |
| 20.07.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 5,26% | - |
| 17.07.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -3,39% | - |
| 16.07.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 15.07.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 14.07.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |
| 13.07.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -3,33% | - |
| 10.07.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 9,09% | - |
| 09.07.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -4,35% | - |
| 08.07.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 07.07.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -3,31% | - |
| 06.07.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 03.07.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
| 02.07.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 01.07.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 4,27% | - |
| 30.06.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | - |
| 29.06.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 26.06.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -3,36% | - |
| 25.06.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -3,25% | - |
| 24.06.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -3,15% | - |
| 23.06.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 22.06.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 19.06.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -3,79% | - |
| 18.06.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 17.06.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 16.06.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -2,96% | - |
| 15.06.2026 | 13,80 | 13,80 | 13,50 | 13,50 | -2,17% | 4,00 |
| 12.06.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 3,76% | - |
| 11.06.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -2,92% | - |
| 10.06.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 09.06.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 08.06.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -2,11% | - |
| 05.06.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | - |
| 04.06.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -2,68% | - |
| 03.06.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | - |
| 02.06.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 01.06.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
| 29.05.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 4,26% | - |
| 28.05.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -4,08% | - |
| 27.05.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 3,52% | - |
| 26.05.2026 | 14,00 | 14,20 | 14,00 | 14,20 | 5,19% | 263,00 |
| 25.05.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 3,85% | - |
| 22.05.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 3,17% | - |
| 21.05.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 3,28% | - |
| 20.05.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -2,40% | - |
| 19.05.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 18.05.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | - |
| 15.05.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -7,25% | - |
| 14.05.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 13.05.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 4,58% | - |
| 12.05.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 2,34% | - |
| 11.05.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 08.05.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 07.05.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 06.05.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | - |
| 05.05.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 04.05.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 2,44% | - |
| 30.04.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -5,38% | - |
| 29.04.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 28.04.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 27.04.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 24.04.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 23.04.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 22.04.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 21.04.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 20.04.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -4,32% | - |
| 17.04.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 16.04.2026 | 14,00 | 14,00 | 13,90 | 13,90 | -1,42% | 20,00 |
| 15.04.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 14.04.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | - |
| 13.04.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 10.04.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
| 09.04.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 08.04.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | - |
| 07.04.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 2,29% | - |
| 02.04.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 01.04.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 31.03.2026 | 13,00 | 13,10 | 13,00 | 13,10 | 4,80% | 158,00 |
| 30.03.2026 | 12,40 | 12,50 | 12,40 | 12,50 | 3,31% | 500,00 |