1,225€
-0,81%
Echtzeit-Aktienkurs Sibanye Stillwater Ltd.
Bid:
Ask:
Aktienkurse zur Sibanye Stillwater Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,24 | 1,25 | 1,19 | 1,21 | -2,58% | 7.400,00 |
| 18.04.2024 | 1,28 | 1,28 | 1,23 | 1,24 | -3,13% | 24.442,00 |
| 17.04.2024 | 1,22 | 1,35 | 1,21 | 1,28 | 5,09% | 185.330,00 |
| 16.04.2024 | 1,22 | 1,23 | 1,20 | 1,22 | -2,56% | 20.500,00 |
| 15.04.2024 | 1,27 | 1,31 | 1,23 | 1,25 | -1,96% | 60.212,00 |
| 12.04.2024 | 1,31 | 1,37 | 1,25 | 1,28 | -1,54% | 59.405,00 |
| 11.04.2024 | 1,26 | 1,31 | 1,23 | 1,30 | 3,60% | 92.257,00 |
| 10.04.2024 | 1,33 | 1,33 | 1,22 | 1,25 | -3,70% | 106.450,00 |
| 09.04.2024 | 1,29 | 1,35 | 1,27 | 1,30 | 2,77% | 59.020,00 |
| 08.04.2024 | 1,20 | 1,27 | 1,16 | 1,26 | 6,13% | 34.900,00 |
| 05.04.2024 | 1,20 | 1,20 | 1,14 | 1,19 | 1,54% | 48.000,00 |
| 04.04.2024 | 1,15 | 1,22 | 1,12 | 1,17 | 1,47% | 17.000,00 |
| 03.04.2024 | 1,11 | 1,16 | 1,08 | 1,16 | 3,31% | 52.817,00 |
| 02.04.2024 | 1,05 | 1,12 | 1,05 | 1,12 | 4,98% | 28.900,00 |
| 28.03.2024 | 1,04 | 1,07 | 1,01 | 1,07 | 1,91% | 248.300,00 |
| 27.03.2024 | 1,04 | 1,05 | 0,99 | 1,05 | 1,46% | 17.000,00 |
| 26.03.2024 | 1,06 | 1,08 | 1,03 | 1,03 | -0,29% | 4.600,00 |
| 25.03.2024 | 1,05 | 1,08 | 1,02 | 1,03 | -1,34% | 13.500,00 |
| 22.03.2024 | 1,06 | 1,08 | 1,01 | 1,05 | -0,76% | 36.200,00 |
| 21.03.2024 | 1,06 | 1,09 | 1,03 | 1,06 | 2,93% | 7.500,00 |
| 20.03.2024 | 0,95 | 1,04 | 0,92 | 1,03 | 6,66% | - |
| 19.03.2024 | 0,96 | 0,97 | 0,92 | 0,96 | -1,54% | 23.600,00 |
| 18.03.2024 | 1,05 | 1,05 | 0,95 | 0,98 | -5,70% | 139.600,00 |
| 15.03.2024 | 1,03 | 1,07 | 1,01 | 1,04 | -0,29% | 54.258,00 |
| 14.03.2024 | 1,09 | 1,09 | 1,03 | 1,04 | -2,08% | 54.500,00 |
| 13.03.2024 | 1,03 | 1,08 | 0,99 | 1,06 | 4,13% | 69.000,00 |
| 12.03.2024 | 1,05 | 1,06 | 0,99 | 1,02 | -2,58% | 23.500,00 |
| 11.03.2024 | 1,06 | 1,06 | 1,01 | 1,05 | -1,23% | 45.000,00 |
| 08.03.2024 | 1,05 | 1,07 | 1,02 | 1,06 | 2,72% | 1.680,00 |
| 07.03.2024 | 1,02 | 1,03 | 0,98 | 1,03 | 1,38% | 34.305,00 |
| 06.03.2024 | 0,91 | 1,03 | 0,88 | 1,02 | 11,77% | 65.350,00 |
| 05.03.2024 | 0,98 | 0,98 | 0,88 | 0,91 | -6,86% | 94.650,00 |
| 04.03.2024 | 0,98 | 0,99 | 0,93 | 0,98 | -0,10% | 69.000,00 |
| 01.03.2024 | 0,96 | 0,98 | 0,92 | 0,98 | 3,17% | 5.000,00 |
| 29.02.2024 | 0,93 | 0,97 | 0,93 | 0,95 | 1,72% | 43.149,00 |
| 28.02.2024 | 0,97 | 0,97 | 0,93 | 0,93 | -3,72% | 68.750,00 |
| 27.02.2024 | 0,97 | 0,98 | 0,95 | 0,97 | 1,26% | 394.904,00 |
| 26.02.2024 | 0,99 | 0,99 | 0,93 | 0,96 | -3,54% | 42.850,00 |
| 23.02.2024 | 0,98 | 1,00 | 0,95 | 0,99 | 1,43% | 25.000,00 |
| 22.02.2024 | 1,00 | 1,00 | 0,97 | 0,98 | -1,11% | 32.400,00 |
| 21.02.2024 | 1,07 | 1,07 | 0,97 | 0,99 | -6,27% | 161.550,00 |
| 20.02.2024 | 1,02 | 1,06 | 1,01 | 1,05 | 1,45% | 5.400,00 |
| 19.02.2024 | 1,09 | 1,09 | 1,01 | 1,04 | -2,54% | 46.032,00 |
| 16.02.2024 | 1,06 | 1,08 | 1,03 | 1,07 | 3,70% | 81.720,00 |
| 15.02.2024 | 1,03 | 1,08 | 1,01 | 1,03 | 0,88% | 155.000,00 |
| 14.02.2024 | 0,98 | 1,03 | 0,95 | 1,02 | 4,52% | 231.800,00 |
| 13.02.2024 | 1,02 | 1,03 | 0,96 | 0,97 | -3,66% | 28.700,00 |
| 12.02.2024 | 1,00 | 1,02 | 0,96 | 1,01 | 2,22% | 30.973,00 |
| 09.02.2024 | 1,01 | 1,01 | 0,96 | 0,99 | -1,79% | 57.500,00 |
| 08.02.2024 | 1,04 | 1,04 | 0,98 | 1,01 | -2,52% | 64.097,00 |
| 07.02.2024 | 1,11 | 1,11 | 1,03 | 1,03 | -6,35% | 17.350,00 |
| 06.02.2024 | 1,08 | 1,11 | 1,07 | 1,10 | 3,08% | - |
| 05.02.2024 | 1,12 | 1,14 | 1,07 | 1,07 | -4,29% | 120.750,00 |
| 02.02.2024 | 1,17 | 1,17 | 1,10 | 1,12 | -2,36% | 124.000,00 |
| 01.02.2024 | 1,13 | 1,15 | 1,10 | 1,15 | 2,23% | 1.000,00 |
| 31.01.2024 | 1,13 | 1,14 | 1,09 | 1,12 | 0,00% | 29.000,00 |
| 30.01.2024 | 1,12 | 1,15 | 1,10 | 1,12 | -1,32% | 10.500,00 |
| 29.01.2024 | 1,12 | 1,15 | 1,09 | 1,14 | 2,25% | 23.892,00 |
| 26.01.2024 | 1,10 | 1,13 | 1,07 | 1,11 | 1,56% | 500,00 |
| 25.01.2024 | 1,09 | 1,12 | 1,07 | 1,09 | 0,74% | 1.500,00 |
| 24.01.2024 | 1,08 | 1,12 | 1,06 | 1,09 | 0,18% | 26.565,00 |
| 23.01.2024 | 1,03 | 1,11 | 1,03 | 1,08 | 7,23% | 77.440,00 |
| 22.01.2024 | 1,03 | 1,05 | 0,98 | 1,01 | -2,42% | 116.177,00 |
| 19.01.2024 | 1,06 | 1,09 | 1,01 | 1,04 | -1,43% | 9.000,00 |
| 18.01.2024 | 1,04 | 1,07 | 1,02 | 1,05 | 2,44% | 147.640,00 |
| 17.01.2024 | 1,08 | 1,09 | 1,02 | 1,03 | -5,96% | 14.500,00 |
| 16.01.2024 | 1,17 | 1,17 | 1,09 | 1,09 | -4,39% | 4.000,00 |
| 15.01.2024 | 1,18 | 1,18 | 1,12 | 1,14 | -2,15% | 4.482,00 |
| 12.01.2024 | 1,12 | 1,22 | 1,11 | 1,17 | 4,67% | 85.000,00 |
| 11.01.2024 | 1,17 | 1,17 | 1,11 | 1,11 | -3,89% | 16.200,00 |
| 10.01.2024 | 1,15 | 1,19 | 1,13 | 1,16 | 1,31% | 41.000,00 |
| 09.01.2024 | 1,18 | 1,18 | 1,14 | 1,14 | -0,87% | 5.000,00 |
| 08.01.2024 | 1,16 | 1,17 | 1,12 | 1,15 | -0,86% | 7.300,00 |
| 05.01.2024 | 1,17 | 1,19 | 1,14 | 1,16 | 0,26% | 4.500,00 |
| 04.01.2024 | 1,18 | 1,18 | 1,14 | 1,16 | 0,61% | 1.000,00 |
| 03.01.2024 | 1,22 | 1,22 | 1,14 | 1,15 | -5,49% | 10.770,00 |
| 02.01.2024 | 1,25 | 1,27 | 1,20 | 1,22 | -1,05% | 2.700,00 |
| 29.12.2023 | 1,25 | 1,25 | 1,21 | 1,23 | -1,75% | 45.500,00 |
| 28.12.2023 | 1,30 | 1,30 | 1,24 | 1,26 | -2,18% | 17.000,00 |
| 27.12.2023 | 1,26 | 1,30 | 1,26 | 1,28 | 1,99% | 12.980,00 |
| 22.12.2023 | 1,26 | 1,30 | 1,24 | 1,26 | -0,16% | 14.825,00 |
| 21.12.2023 | 1,23 | 1,27 | 1,21 | 1,26 | 0,96% | 10.200,00 |
| 20.12.2023 | 1,26 | 1,29 | 1,23 | 1,25 | 0,65% | 150.000,00 |
| 19.12.2023 | 1,20 | 1,28 | 1,17 | 1,24 | 0,40% | 10.600,00 |
| 18.12.2023 | 1,22 | 1,24 | 1,17 | 1,24 | 3,78% | 118.366,00 |
| 15.12.2023 | 1,16 | 1,21 | 1,16 | 1,19 | 2,32% | 7.000,00 |
| 14.12.2023 | 1,10 | 1,19 | 1,07 | 1,16 | 7,19% | 51.000,00 |
| 13.12.2023 | 1,05 | 1,09 | 1,00 | 1,09 | 5,34% | 56.040,00 |
| 12.12.2023 | 1,11 | 1,11 | 1,03 | 1,03 | -5,33% | 1.080,00 |
| 11.12.2023 | 1,12 | 1,12 | 1,08 | 1,09 | -2,42% | 9.012,00 |
| 08.12.2023 | 1,08 | 1,13 | 1,06 | 1,12 | 2,48% | 900,00 |
| 07.12.2023 | 1,07 | 1,09 | 1,02 | 1,09 | 3,32% | 29.500,00 |
| 06.12.2023 | 1,04 | 1,07 | 1,01 | 1,05 | 2,23% | 3.000,00 |
| 05.12.2023 | 1,04 | 1,05 | 1,00 | 1,03 | -0,48% | 19.480,00 |
| 04.12.2023 | 1,07 | 1,07 | 1,02 | 1,04 | -2,17% | 139.000,00 |
| 01.12.2023 | 1,03 | 1,08 | 1,00 | 1,06 | 6,12% | 111.150,00 |
| 30.11.2023 | 1,04 | 1,04 | 1,00 | 1,00 | -2,83% | 122.467,00 |
| 29.11.2023 | 1,06 | 1,07 | 1,01 | 1,03 | -1,35% | 14.657,00 |
| 28.11.2023 | 1,00 | 1,06 | 0,99 | 1,04 | 4,31% | 13.378,00 |
| 27.11.2023 | 1,01 | 1,01 | 0,98 | 1,00 | 1,22% | 71.201,00 |