1,093€
1,16%
Echtzeit-Aktienkurs Sibanye Stillwater Ltd.
Bid:
Ask:
Aktienkurse zur Sibanye Stillwater Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,09 | 1,09 | 1,05 | 1,09 | 0,93% | 147.234,00 |
| 02.05.2024 | 1,12 | 1,12 | 1,04 | 1,08 | -1,37% | 250.485,00 |
| 30.04.2024 | 1,20 | 1,20 | 1,09 | 1,10 | -8,37% | 157.432,00 |
| 29.04.2024 | 1,16 | 1,20 | 1,12 | 1,20 | 4,37% | 176.185,00 |
| 26.04.2024 | 1,16 | 1,17 | 1,12 | 1,15 | -0,87% | 225.334,00 |
| 25.04.2024 | 1,14 | 1,16 | 1,08 | 1,16 | 1,32% | 147.153,00 |
| 24.04.2024 | 1,15 | 1,15 | 1,10 | 1,14 | 0,00% | 118.837,00 |
| 23.04.2024 | 1,16 | 1,17 | 1,09 | 1,14 | -3,39% | 270.972,00 |
| 22.04.2024 | 1,23 | 1,23 | 1,15 | 1,18 | -3,67% | 191.294,00 |
| 19.04.2024 | 1,26 | 1,26 | 1,20 | 1,23 | -2,00% | 72.703,00 |
| 18.04.2024 | 1,30 | 1,30 | 1,22 | 1,25 | -3,47% | 76.332,00 |
| 17.04.2024 | 1,22 | 1,30 | 1,21 | 1,30 | 7,92% | 83.199,00 |
| 16.04.2024 | 1,25 | 1,25 | 1,19 | 1,20 | -4,00% | 138.757,00 |
| 15.04.2024 | 1,28 | 1,30 | 1,22 | 1,25 | -2,34% | 201.874,00 |
| 12.04.2024 | 1,29 | 1,36 | 1,25 | 1,28 | -0,78% | 421.339,00 |
| 11.04.2024 | 1,27 | 1,30 | 1,24 | 1,29 | 1,98% | 101.098,00 |
| 10.04.2024 | 1,30 | 1,33 | 1,24 | 1,27 | -1,94% | 302.963,00 |
| 09.04.2024 | 1,26 | 1,35 | 1,25 | 1,29 | 1,57% | 1.004.240,00 |
| 08.04.2024 | 1,21 | 1,28 | 1,18 | 1,27 | 6,28% | 571.180,00 |
| 05.04.2024 | 1,17 | 1,20 | 1,14 | 1,20 | 3,46% | 192.339,00 |
| 04.04.2024 | 1,13 | 1,20 | 1,13 | 1,16 | -0,86% | 364.935,00 |
| 03.04.2024 | 1,13 | 1,17 | 1,09 | 1,17 | 2,19% | 107.512,00 |
| 02.04.2024 | 1,08 | 1,14 | 1,06 | 1,14 | 6,54% | 271.193,00 |
| 28.03.2024 | 1,03 | 1,08 | 1,00 | 1,07 | 2,88% | 179.591,00 |
| 27.03.2024 | 1,02 | 1,04 | 1,00 | 1,04 | 1,96% | 88.915,00 |
| 26.03.2024 | 1,04 | 1,06 | 1,02 | 1,02 | -0,97% | 52.297,00 |
| 25.03.2024 | 1,03 | 1,07 | 1,02 | 1,03 | -1,44% | 161.236,00 |
| 22.03.2024 | 1,04 | 1,08 | 1,02 | 1,05 | -2,34% | 87.684,00 |
| 21.03.2024 | 1,02 | 1,08 | 1,02 | 1,07 | 3,38% | 223.588,00 |
| 20.03.2024 | 0,94 | 1,04 | 0,93 | 1,04 | 7,81% | 79.812,00 |
| 19.03.2024 | 0,96 | 0,98 | 0,93 | 0,96 | -0,62% | 164.728,00 |
| 18.03.2024 | 1,01 | 1,01 | 0,97 | 0,97 | -6,21% | 297.607,00 |
| 15.03.2024 | 1,03 | 1,06 | 1,02 | 1,03 | 1,48% | 147.963,00 |
| 14.03.2024 | 1,06 | 1,06 | 1,02 | 1,02 | -6,02% | 84.738,00 |
| 13.03.2024 | 1,01 | 1,08 | 0,99 | 1,08 | 6,40% | 130.113,00 |
| 12.03.2024 | 1,05 | 1,05 | 0,99 | 1,02 | -3,33% | 71.364,00 |
| 11.03.2024 | 1,06 | 1,06 | 1,01 | 1,05 | 2,44% | 178.628,00 |
| 08.03.2024 | 1,02 | 1,06 | 1,02 | 1,03 | 1,49% | 261.287,00 |
| 07.03.2024 | 1,04 | 1,04 | 0,97 | 1,01 | -1,46% | 549.277,00 |
| 06.03.2024 | 0,88 | 1,03 | 0,87 | 1,03 | 13,38% | 446.250,00 |
| 05.03.2024 | 0,98 | 0,98 | 0,89 | 0,90 | -6,61% | 320.428,00 |
| 04.03.2024 | 0,99 | 0,99 | 0,93 | 0,97 | -2,02% | 90.883,00 |
| 01.03.2024 | 0,95 | 0,99 | 0,92 | 0,99 | 6,47% | 134.978,00 |
| 29.02.2024 | 0,95 | 0,97 | 0,90 | 0,93 | -1,28% | 310.262,00 |
| 28.02.2024 | 0,95 | 0,95 | 0,93 | 0,94 | -4,08% | 75.220,00 |
| 27.02.2024 | 0,95 | 0,98 | 0,94 | 0,98 | 2,08% | 325.374,00 |
| 26.02.2024 | 0,99 | 0,99 | 0,94 | 0,96 | -2,04% | 489.381,00 |
| 23.02.2024 | 0,98 | 1,00 | 0,95 | 0,98 | 0,82% | 234.245,00 |
| 22.02.2024 | 0,97 | 1,00 | 0,96 | 0,97 | -1,82% | 176.756,00 |
| 21.02.2024 | 1,00 | 1,02 | 0,97 | 0,99 | -4,81% | 308.448,00 |
| 20.02.2024 | 1,02 | 1,06 | 1,01 | 1,04 | -0,48% | 89.157,00 |
| 19.02.2024 | 1,05 | 1,07 | 1,02 | 1,05 | -3,24% | 85.686,00 |
| 16.02.2024 | 1,05 | 1,08 | 1,03 | 1,08 | 5,88% | 179.084,00 |
| 15.02.2024 | 1,03 | 1,06 | 1,00 | 1,02 | 0,00% | 144.563,00 |
| 14.02.2024 | 0,98 | 1,03 | 0,96 | 1,02 | 0,99% | 183.369,00 |
| 13.02.2024 | 0,99 | 1,03 | 0,96 | 1,01 | -1,46% | 192.783,00 |
| 12.02.2024 | 0,98 | 1,04 | 0,96 | 1,03 | 3,12% | 153.841,00 |
| 09.02.2024 | 1,00 | 1,01 | 0,95 | 0,99 | -1,09% | 371.176,00 |
| 08.02.2024 | 1,05 | 1,05 | 0,98 | 1,01 | -4,29% | 357.414,00 |
| 07.02.2024 | 1,09 | 1,09 | 1,04 | 1,05 | -3,67% | 138.758,00 |
| 06.02.2024 | 1,08 | 1,11 | 1,07 | 1,09 | 0,00% | 78.005,00 |
| 05.02.2024 | 1,14 | 1,14 | 1,06 | 1,09 | -3,54% | 84.262,00 |
| 02.02.2024 | 1,16 | 1,16 | 1,10 | 1,13 | -2,59% | 82.975,00 |
| 01.02.2024 | 1,10 | 1,16 | 1,10 | 1,16 | 5,45% | 124.327,00 |
| 31.01.2024 | 1,13 | 1,16 | 1,10 | 1,10 | -2,65% | 81.849,00 |
| 30.01.2024 | 1,13 | 1,15 | 1,10 | 1,13 | 2,73% | 81.462,00 |
| 29.01.2024 | 1,10 | 1,13 | 1,09 | 1,10 | 0,00% | 127.250,00 |
| 26.01.2024 | 1,10 | 1,12 | 1,09 | 1,10 | 0,46% | 56.220,00 |
| 25.01.2024 | 1,10 | 1,10 | 1,08 | 1,10 | 1,86% | 167.514,00 |
| 24.01.2024 | 1,09 | 1,13 | 1,08 | 1,08 | -0,92% | 202.297,00 |
| 23.01.2024 | 1,01 | 1,09 | 1,01 | 1,09 | 6,90% | 108.156,00 |
| 22.01.2024 | 1,04 | 1,04 | 0,99 | 1,02 | -5,58% | 387.394,00 |
| 19.01.2024 | 1,05 | 1,08 | 1,02 | 1,08 | 1,42% | 129.874,00 |
| 18.01.2024 | 1,06 | 1,08 | 1,02 | 1,06 | 1,44% | 207.436,00 |
| 17.01.2024 | 1,08 | 1,11 | 1,01 | 1,05 | -5,86% | 242.443,00 |
| 16.01.2024 | 1,13 | 1,20 | 1,10 | 1,11 | -3,06% | 115.173,00 |
| 15.01.2024 | 1,16 | 1,17 | 1,13 | 1,15 | -3,38% | 48.025,00 |
| 12.01.2024 | 1,15 | 1,20 | 1,11 | 1,19 | 3,04% | 112.432,00 |
| 11.01.2024 | 1,17 | 1,17 | 1,12 | 1,15 | -2,13% | 90.762,00 |
| 10.01.2024 | 1,17 | 1,18 | 1,14 | 1,18 | 2,62% | 116.377,00 |
| 09.01.2024 | 1,17 | 1,18 | 1,13 | 1,15 | 0,44% | 59.817,00 |
| 08.01.2024 | 1,17 | 1,17 | 1,13 | 1,14 | -2,98% | 57.703,00 |
| 05.01.2024 | 1,18 | 1,20 | 1,14 | 1,18 | -0,42% | 70.890,00 |
| 04.01.2024 | 1,16 | 1,18 | 1,13 | 1,18 | 3,51% | 121.070,00 |
| 03.01.2024 | 1,20 | 1,20 | 1,14 | 1,14 | -6,17% | 119.140,00 |
| 02.01.2024 | 1,27 | 1,27 | 1,20 | 1,22 | -1,22% | 133.276,00 |
| 29.12.2023 | 1,26 | 1,26 | 1,21 | 1,23 | -3,15% | 123.573,00 |
| 28.12.2023 | 1,29 | 1,29 | 1,24 | 1,27 | -0,78% | 128.697,00 |
| 27.12.2023 | 1,30 | 1,31 | 1,27 | 1,28 | 1,99% | 234.210,00 |
| 22.12.2023 | 1,25 | 1,30 | 1,24 | 1,26 | -0,40% | 492.398,00 |
| 21.12.2023 | 1,26 | 1,27 | 1,21 | 1,26 | -1,18% | 165.727,00 |
| 20.12.2023 | 1,28 | 1,28 | 1,23 | 1,28 | 2,41% | 228.233,00 |
| 19.12.2023 | 1,22 | 1,27 | 1,18 | 1,25 | 4,18% | 113.547,00 |
| 18.12.2023 | 1,21 | 1,23 | 1,16 | 1,20 | 0,42% | 400.160,00 |
| 15.12.2023 | 1,17 | 1,21 | 1,16 | 1,19 | 2,15% | 329.840,00 |
| 14.12.2023 | 1,13 | 1,18 | 1,10 | 1,17 | 7,37% | 217.580,00 |
| 13.12.2023 | 1,03 | 1,14 | 1,00 | 1,09 | 4,83% | 188.914,00 |
| 12.12.2023 | 1,11 | 1,11 | 1,03 | 1,04 | -5,91% | 78.198,00 |
| 11.12.2023 | 1,12 | 1,12 | 1,07 | 1,10 | -0,90% | 135.206,00 |
| 08.12.2023 | 1,08 | 1,11 | 1,06 | 1,11 | 1,83% | 314.927,00 |