1,115€
1,83%
Echtzeit-Aktienkurs Sibanye Stillwater Ltd.
Bid:
Ask:
Aktienkurse zur Sibanye Stillwater Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,11 | 1,15 | 1,11 | 1,15 | 5,02% | 10.000,00 |
| 25.04.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -3,10% | - |
| 24.04.2024 | 1,13 | 1,14 | 1,08 | 1,13 | 0,00% | 18.450,00 |
| 23.04.2024 | 1,16 | 1,17 | 1,11 | 1,13 | -5,44% | 13.475,00 |
| 22.04.2024 | 1,19 | 1,20 | 1,19 | 1,20 | -4,78% | 7.200,00 |
| 19.04.2024 | 1,22 | 1,26 | 1,19 | 1,26 | 2,03% | 11.810,00 |
| 18.04.2024 | 1,25 | 1,27 | 1,23 | 1,23 | -5,75% | 13.000,00 |
| 17.04.2024 | 1,20 | 1,31 | 1,20 | 1,31 | 5,67% | 3.600,00 |
| 16.04.2024 | 1,25 | 1,25 | 1,18 | 1,24 | -0,40% | 15.280,00 |
| 15.04.2024 | 1,25 | 1,32 | 1,23 | 1,24 | -1,59% | 146.763,00 |
| 12.04.2024 | 1,30 | 1,32 | 1,26 | 1,26 | -1,56% | 15.850,00 |
| 11.04.2024 | 1,23 | 1,28 | 1,23 | 1,28 | 1,99% | 10.050,00 |
| 10.04.2024 | 1,29 | 1,34 | 1,26 | 1,26 | -4,20% | 33.950,00 |
| 09.04.2024 | 1,27 | 1,34 | 1,23 | 1,31 | 3,15% | 79.791,00 |
| 08.04.2024 | 1,16 | 1,27 | 1,16 | 1,27 | 10,43% | 75.967,00 |
| 05.04.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -2,54% | - |
| 04.04.2024 | 1,17 | 1,18 | 1,13 | 1,18 | 4,89% | 21.777,00 |
| 03.04.2024 | 1,09 | 1,13 | 1,09 | 1,13 | 2,74% | 500,00 |
| 02.04.2024 | 1,10 | 1,14 | 1,04 | 1,10 | 4,78% | 26.920,00 |
| 28.03.2024 | 1,05 | 1,08 | 1,01 | 1,05 | -0,48% | 8.300,00 |
| 27.03.2024 | 1,00 | 1,05 | 0,99 | 1,05 | 3,96% | 3.500,00 |
| 26.03.2024 | 1,03 | 1,03 | 1,01 | 1,01 | -1,94% | 868,00 |
| 25.03.2024 | 1,01 | 1,05 | 1,01 | 1,03 | -3,29% | 4.400,00 |
| 22.03.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,95% | 1.000,00 |
| 21.03.2024 | 1,02 | 1,06 | 1,02 | 1,06 | 1,44% | 162.072,00 |
| 20.03.2024 | 0,93 | 1,04 | 0,93 | 1,04 | 8,56% | 2.500,00 |
| 19.03.2024 | 0,94 | 0,96 | 0,92 | 0,96 | -4,01% | 3.951,00 |
| 18.03.2024 | 0,98 | 1,00 | 0,98 | 1,00 | -1,19% | 444,00 |
| 15.03.2024 | 1,02 | 1,02 | 1,01 | 1,01 | 0,00% | 630,00 |
| 14.03.2024 | 1,04 | 1,05 | 1,01 | 1,01 | -5,16% | 10.450,00 |
| 13.03.2024 | 0,99 | 1,07 | 0,99 | 1,07 | 6,50% | 2.618,00 |
| 12.03.2024 | 1,02 | 1,02 | 1,00 | 1,00 | -3,85% | 100,00 |
| 11.03.2024 | 1,02 | 1,06 | 1,02 | 1,04 | -0,95% | 4.777,00 |
| 08.03.2024 | 1,00 | 1,05 | 1,00 | 1,05 | 1,94% | 202.535,00 |
| 07.03.2024 | 0,97 | 1,03 | 0,97 | 1,03 | 0,00% | 34.791,00 |
| 06.03.2024 | 0,90 | 1,03 | 0,85 | 1,03 | 12,69% | 98.152,00 |
| 05.03.2024 | 0,96 | 0,96 | 0,90 | 0,91 | -8,05% | 24.855,00 |
| 04.03.2024 | 0,96 | 1,00 | 0,94 | 0,99 | 2,69% | 14.453,00 |
| 01.03.2024 | 0,93 | 0,97 | 0,93 | 0,97 | 2,98% | 700,00 |
| 29.02.2024 | 0,94 | 0,94 | 0,90 | 0,94 | -2,49% | 34.111,00 |
| 28.02.2024 | 0,94 | 0,96 | 0,94 | 0,96 | -1,43% | 10.639,00 |
| 27.02.2024 | 0,94 | 0,98 | 0,94 | 0,98 | 0,00% | 24.875,00 |
| 26.02.2024 | 0,99 | 0,99 | 0,94 | 0,98 | 0,82% | 14.600,00 |
| 23.02.2024 | 0,97 | 0,97 | 0,96 | 0,97 | 0,41% | 8.000,00 |
| 22.02.2024 | 0,98 | 1,02 | 0,96 | 0,97 | -0,41% | 10.401,00 |
| 21.02.2024 | 1,00 | 1,00 | 0,97 | 0,97 | -8,92% | 36.750,00 |
| 20.02.2024 | 1,01 | 1,10 | 1,01 | 1,07 | 4,93% | 6.510,00 |
| 19.02.2024 | 1,01 | 1,05 | 1,01 | 1,02 | -2,40% | 32.500,00 |
| 16.02.2024 | 0,99 | 1,06 | 0,99 | 1,04 | 1,46% | 29.810,00 |
| 15.02.2024 | 1,02 | 1,03 | 1,02 | 1,03 | 3,54% | - |
| 14.02.2024 | 0,96 | 0,99 | 0,94 | 0,99 | -0,80% | 33.843,00 |
| 13.02.2024 | 0,98 | 1,02 | 0,95 | 1,00 | -2,63% | 34.000,00 |
| 12.02.2024 | 0,99 | 1,03 | 0,98 | 1,03 | 6,33% | 16.304,00 |
| 09.02.2024 | 1,01 | 1,01 | 0,96 | 0,96 | -4,55% | 97.877,00 |
| 08.02.2024 | 1,01 | 1,03 | 0,97 | 1,01 | -7,34% | 116.550,00 |
| 07.02.2024 | 1,07 | 1,09 | 1,07 | 1,09 | 3,81% | 1.750,00 |
| 06.02.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -0,47% | - |
| 05.02.2024 | 1,11 | 1,11 | 1,05 | 1,06 | -4,09% | 11.056,00 |
| 02.02.2024 | 1,12 | 1,13 | 1,10 | 1,10 | -3,51% | 5.700,00 |
| 01.02.2024 | 1,10 | 1,14 | 1,10 | 1,14 | 1,79% | 17.600,00 |
| 31.01.2024 | 1,10 | 1,13 | 1,10 | 1,12 | 0,00% | 6.300,00 |
| 30.01.2024 | 1,10 | 1,16 | 1,10 | 1,12 | 0,00% | 6.000,00 |
| 29.01.2024 | 1,14 | 1,14 | 1,10 | 1,12 | 1,82% | 5.500,00 |
| 26.01.2024 | 1,07 | 1,10 | 1,07 | 1,10 | 3,77% | 27.000,00 |
| 25.01.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -3,64% | - |
| 24.01.2024 | 1,11 | 1,14 | 1,09 | 1,10 | 6,28% | 17.025,00 |
| 23.01.2024 | 1,05 | 1,05 | 0,99 | 1,04 | 3,50% | 4.668,00 |
| 22.01.2024 | 1,06 | 1,06 | 1,00 | 1,00 | -4,76% | 62.364,00 |
| 19.01.2024 | 1,02 | 1,08 | 1,00 | 1,05 | 1,94% | 5.750,00 |
| 18.01.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -0,96% | - |
| 17.01.2024 | 1,06 | 1,11 | 1,03 | 1,04 | -9,17% | 68.960,00 |
| 16.01.2024 | 1,11 | 1,15 | 1,09 | 1,15 | 1,33% | 22.500,00 |
| 15.01.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -3,00% | - |
| 12.01.2024 | 1,11 | 1,17 | 1,11 | 1,17 | 5,91% | 6.200,00 |
| 11.01.2024 | 1,13 | 1,14 | 1,10 | 1,10 | -2,65% | 5.814,00 |
| 10.01.2024 | 1,19 | 1,19 | 1,13 | 1,13 | -2,59% | 6.300,00 |
| 09.01.2024 | 1,13 | 1,19 | 1,13 | 1,16 | -1,28% | 43.038,00 |
| 08.01.2024 | 1,15 | 1,18 | 1,15 | 1,18 | 3,07% | 1.500,00 |
| 05.01.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,44% | - |
| 04.01.2024 | 1,20 | 1,20 | 1,14 | 1,14 | -2,16% | 3.511,00 |
| 03.01.2024 | 1,20 | 1,20 | 1,14 | 1,16 | -6,07% | 85.340,00 |
| 02.01.2024 | 1,27 | 1,27 | 1,20 | 1,24 | -1,59% | 17.701,00 |
| 29.12.2023 | 1,22 | 1,26 | 1,21 | 1,26 | -1,18% | 11.001,00 |
| 28.12.2023 | 1,27 | 1,32 | 1,26 | 1,27 | -2,68% | 9.584,00 |
| 27.12.2023 | 1,25 | 1,31 | 1,25 | 1,31 | 3,16% | 10.500,00 |
| 22.12.2023 | 1,23 | 1,28 | 1,23 | 1,27 | 5,42% | 3.000,00 |
| 21.12.2023 | 1,21 | 1,26 | 1,20 | 1,20 | -6,61% | 23.000,00 |
| 20.12.2023 | 1,24 | 1,29 | 1,24 | 1,29 | 1,58% | 8.400,00 |
| 19.12.2023 | 1,23 | 1,29 | 1,17 | 1,27 | 4,12% | 6.607,00 |
| 18.12.2023 | 1,22 | 1,22 | 1,17 | 1,22 | 6,11% | 5.600,00 |
| 15.12.2023 | 1,14 | 1,15 | 1,14 | 1,15 | 0,88% | 10.350,00 |
| 14.12.2023 | 1,11 | 1,14 | 1,11 | 1,14 | 11,27% | 13.114,00 |
| 13.12.2023 | 1,01 | 1,02 | 1,01 | 1,02 | -0,49% | 8.600,00 |
| 12.12.2023 | 1,11 | 1,11 | 1,03 | 1,03 | -4,21% | 83.314,00 |
| 11.12.2023 | 1,12 | 1,12 | 1,07 | 1,07 | -2,73% | 14.750,00 |
| 08.12.2023 | 1,10 | 1,11 | 1,05 | 1,10 | 4,27% | 26.665,00 |
| 07.12.2023 | 1,01 | 1,10 | 1,01 | 1,06 | 2,43% | 19.900,00 |
| 06.12.2023 | 1,00 | 1,07 | 1,00 | 1,03 | -0,96% | 38.605,00 |
| 05.12.2023 | 1,02 | 1,07 | 1,01 | 1,04 | -1,89% | 36.350,00 |
| 04.12.2023 | 1,02 | 1,08 | 1,02 | 1,06 | 0,47% | 37.120,00 |