2,334€
2,96%
Echtzeit-Aktienkurs South32 Ltd.
Bid:
Ask:
Aktienkurse zur South32 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,29 | 2,33 | 2,26 | 2,32 | 2,36% | 16.796,00 |
| 16.05.2024 | 2,26 | 2,29 | 2,25 | 2,27 | 0,82% | 1.570,00 |
| 15.05.2024 | 2,24 | 2,27 | 2,21 | 2,25 | 1,19% | 26.975,00 |
| 14.05.2024 | 2,22 | 2,23 | 2,19 | 2,22 | -0,18% | 452,00 |
| 13.05.2024 | 2,24 | 2,24 | 2,20 | 2,23 | -0,36% | 5.990,00 |
| 10.05.2024 | 2,23 | 2,26 | 2,22 | 2,23 | 0,18% | 1.196,00 |
| 09.05.2024 | 2,23 | 2,25 | 2,18 | 2,23 | 0,45% | 2.020,00 |
| 08.05.2024 | 2,22 | 2,26 | 2,20 | 2,22 | 0,11% | 3.226,00 |
| 07.05.2024 | 2,25 | 2,25 | 2,20 | 2,22 | -1,44% | 6.422,00 |
| 06.05.2024 | 2,19 | 2,25 | 2,18 | 2,25 | 2,72% | 51.979,00 |
| 03.05.2024 | 2,19 | 2,22 | 2,17 | 2,19 | 0,85% | 6.270,00 |
| 02.05.2024 | 2,15 | 2,19 | 2,15 | 2,17 | 1,26% | 1.000,00 |
| 30.04.2024 | 2,16 | 2,19 | 2,13 | 2,15 | -0,92% | 8.539,00 |
| 29.04.2024 | 2,14 | 2,17 | 2,10 | 2,17 | 5,97% | 23.203,00 |
| 26.04.2024 | 2,03 | 2,07 | 2,02 | 2,04 | 1,77% | 12.384,00 |
| 25.04.2024 | 2,06 | 2,06 | 1,98 | 2,01 | -2,64% | 27.611,00 |
| 24.04.2024 | 2,02 | 2,06 | 1,98 | 2,06 | 2,49% | 10.222,00 |
| 23.04.2024 | 2,03 | 2,04 | 1,98 | 2,01 | -1,18% | 5.976,00 |
| 22.04.2024 | 2,03 | 2,05 | 2,01 | 2,04 | 3,25% | 10.324,00 |
| 19.04.2024 | 1,93 | 1,97 | 1,89 | 1,97 | -0,39% | 10.010,00 |
| 18.04.2024 | 2,00 | 2,01 | 1,96 | 1,98 | 0,03% | 10.100,00 |
| 17.04.2024 | 1,95 | 2,00 | 1,95 | 1,98 | 1,24% | 17.152,00 |
| 16.04.2024 | 1,99 | 2,02 | 1,95 | 1,96 | -6,05% | 15.734,00 |
| 15.04.2024 | 2,08 | 2,13 | 2,04 | 2,08 | 2,55% | 33.499,00 |
| 12.04.2024 | 2,02 | 2,09 | 1,99 | 2,03 | 0,71% | 84.584,00 |
| 11.04.2024 | 2,02 | 2,03 | 2,00 | 2,02 | 0,94% | 28.031,00 |
| 10.04.2024 | 1,98 | 2,03 | 1,97 | 2,00 | 1,05% | 12.087,00 |
| 09.04.2024 | 1,97 | 2,00 | 1,96 | 1,98 | 2,07% | 21.587,00 |
| 08.04.2024 | 1,97 | 1,97 | 1,91 | 1,94 | -1,91% | 6.637,00 |
| 05.04.2024 | 1,93 | 1,98 | 1,93 | 1,97 | 2,24% | 5.821,00 |
| 04.04.2024 | 1,86 | 1,97 | 1,86 | 1,93 | 4,31% | 38.232,00 |
| 03.04.2024 | 1,83 | 1,87 | 1,81 | 1,85 | 1,11% | 26.000,00 |
| 02.04.2024 | 1,82 | 1,85 | 1,80 | 1,83 | 2,38% | 11.127,00 |
| 28.03.2024 | 1,81 | 1,82 | 1,77 | 1,79 | 3,06% | 7.065,00 |
| 27.03.2024 | 1,75 | 1,76 | 1,68 | 1,73 | 0,32% | 29.055,00 |
| 26.03.2024 | 1,75 | 1,75 | 1,72 | 1,73 | -1,20% | 12.560,00 |
| 25.03.2024 | 1,77 | 1,80 | 1,75 | 1,75 | -0,74% | 14.921,00 |
| 22.03.2024 | 1,77 | 1,78 | 1,74 | 1,76 | -1,95% | 4.655,00 |
| 21.03.2024 | 1,83 | 1,83 | 1,77 | 1,80 | -0,99% | 7.445,00 |
| 20.03.2024 | 1,81 | 1,83 | 1,77 | 1,82 | -1,04% | 1.675,00 |
| 19.03.2024 | 1,85 | 1,88 | 1,81 | 1,84 | -1,90% | 9.158,00 |
| 18.03.2024 | 1,89 | 1,91 | 1,85 | 1,87 | 4,24% | 3.989,00 |
| 15.03.2024 | 1,79 | 1,83 | 1,78 | 1,79 | 0,59% | 1.913,00 |
| 14.03.2024 | 1,81 | 1,82 | 1,77 | 1,78 | 1,65% | 9.724,00 |
| 13.03.2024 | 1,74 | 1,76 | 1,72 | 1,76 | 0,69% | 12.409,00 |
| 12.03.2024 | 1,75 | 1,76 | 1,73 | 1,74 | -1,33% | 5.850,00 |
| 11.03.2024 | 1,79 | 1,79 | 1,73 | 1,77 | -1,59% | 5.080,00 |
| 08.03.2024 | 1,75 | 1,81 | 1,75 | 1,80 | 1,41% | 2.830,00 |
| 07.03.2024 | 1,76 | 1,80 | 1,74 | 1,77 | 1,03% | 12.936,00 |
| 06.03.2024 | 1,74 | 1,77 | 1,74 | 1,75 | 0,95% | 3.535,00 |
| 05.03.2024 | 1,76 | 1,76 | 1,73 | 1,74 | -1,59% | 5.957,00 |
| 04.03.2024 | 1,79 | 1,80 | 1,75 | 1,76 | -2,49% | 2.950,00 |
| 01.03.2024 | 1,79 | 1,83 | 1,79 | 1,81 | 3,34% | 3.085,00 |
| 29.02.2024 | 1,70 | 1,77 | 1,70 | 1,75 | 2,97% | 9.319,00 |
| 28.02.2024 | 1,70 | 1,71 | 1,69 | 1,70 | -0,41% | 4.435,00 |
| 27.02.2024 | 1,74 | 1,74 | 1,70 | 1,71 | -2,90% | 8.544,00 |
| 26.02.2024 | 1,76 | 1,78 | 1,74 | 1,76 | -0,20% | 13.835,00 |
| 23.02.2024 | 1,74 | 1,77 | 1,73 | 1,76 | 1,53% | 7.666,00 |
| 22.02.2024 | 1,72 | 1,75 | 1,72 | 1,73 | 1,61% | 845,00 |
| 21.02.2024 | 1,72 | 1,74 | 1,70 | 1,71 | 0,56% | 3.855,00 |
| 20.02.2024 | 1,75 | 1,75 | 1,70 | 1,70 | -4,88% | 48.883,00 |
| 19.02.2024 | 1,75 | 1,80 | 1,75 | 1,78 | 0,90% | 1.500,00 |
| 16.02.2024 | 1,76 | 1,78 | 1,74 | 1,77 | -2,02% | 16.526,00 |
| 15.02.2024 | 1,81 | 1,84 | 1,78 | 1,81 | -2,96% | 20.405,00 |
| 14.02.2024 | 1,86 | 1,90 | 1,80 | 1,86 | 2,45% | 13.170,00 |
| 13.02.2024 | 1,86 | 1,87 | 1,81 | 1,82 | -2,97% | 8.607,00 |
| 12.02.2024 | 1,88 | 1,90 | 1,85 | 1,87 | -0,95% | 7.580,00 |
| 09.02.2024 | 1,90 | 1,92 | 1,88 | 1,89 | -2,00% | 3.950,00 |
| 08.02.2024 | 1,93 | 1,96 | 1,90 | 1,93 | -0,93% | 1.830,00 |
| 07.02.2024 | 1,94 | 1,98 | 1,93 | 1,95 | 1,30% | 3.915,00 |
| 06.02.2024 | 1,93 | 1,93 | 1,90 | 1,92 | -0,70% | 2.508,00 |
| 05.02.2024 | 1,94 | 1,98 | 1,91 | 1,93 | -2,81% | 5.200,00 |
| 02.02.2024 | 2,01 | 2,01 | 1,94 | 1,99 | -0,43% | 11.110,00 |
| 01.02.2024 | 2,01 | 2,05 | 1,98 | 2,00 | -0,87% | 4.730,00 |
| 31.01.2024 | 2,01 | 2,05 | 2,01 | 2,02 | -0,10% | - |
| 30.01.2024 | 2,03 | 2,04 | 2,00 | 2,02 | -0,30% | 540,00 |
| 29.01.2024 | 2,04 | 2,04 | 1,98 | 2,02 | 0,35% | 16.848,00 |
| 26.01.2024 | 2,01 | 2,07 | 1,98 | 2,02 | 0,65% | 9.000,00 |
| 25.01.2024 | 2,02 | 2,04 | 1,99 | 2,00 | -1,72% | 15.674,00 |
| 24.01.2024 | 1,96 | 2,04 | 1,96 | 2,04 | 3,66% | 4.155,00 |
| 23.01.2024 | 1,98 | 2,00 | 1,96 | 1,97 | 3,12% | 3.950,00 |
| 22.01.2024 | 1,92 | 1,93 | 1,90 | 1,91 | -2,75% | 14.875,00 |
| 19.01.2024 | 1,95 | 1,97 | 1,95 | 1,96 | -0,23% | 4.700,00 |
| 18.01.2024 | 1,94 | 1,98 | 1,93 | 1,97 | -0,56% | 7.030,00 |
| 17.01.2024 | 2,03 | 2,03 | 1,94 | 1,98 | -3,28% | 16.659,00 |
| 16.01.2024 | 2,06 | 2,07 | 2,03 | 2,04 | -5,41% | 2.700,00 |
| 15.01.2024 | 2,16 | 2,18 | 2,14 | 2,16 | -0,09% | 2.816,00 |
| 12.01.2024 | 2,17 | 2,19 | 2,14 | 2,16 | 0,89% | 2.500,00 |
| 11.01.2024 | 2,13 | 2,20 | 2,13 | 2,14 | 3,83% | 11.333,00 |
| 10.01.2024 | 2,04 | 2,08 | 2,03 | 2,07 | 1,08% | 10.700,00 |
| 09.01.2024 | 2,02 | 2,08 | 2,02 | 2,04 | 1,19% | 3.900,00 |
| 08.01.2024 | 2,02 | 2,03 | 1,99 | 2,02 | 0,12% | 10.500,00 |
| 05.01.2024 | 2,01 | 2,04 | 1,96 | 2,02 | 0,17% | 5.570,00 |
| 04.01.2024 | 2,05 | 2,05 | 2,00 | 2,01 | -1,61% | 4.787,00 |
| 03.01.2024 | 2,07 | 2,07 | 2,02 | 2,05 | -1,06% | 5.300,00 |
| 02.01.2024 | 2,07 | 2,09 | 2,04 | 2,07 | 1,65% | 16.355,00 |
| 29.12.2023 | 2,03 | 2,05 | 2,01 | 2,03 | 0,22% | 3.745,00 |
| 28.12.2023 | 2,01 | 2,04 | 2,00 | 2,03 | 0,10% | 7.329,00 |
| 27.12.2023 | 1,98 | 2,03 | 1,98 | 2,03 | 1,94% | 25.194,00 |
| 22.12.2023 | 1,97 | 2,00 | 1,97 | 1,99 | 0,71% | 5.384,00 |