1,080€
0,23%
Echtzeit-Aktienkurs Sibanye Stillwater Ltd.
Bid:
Ask:
Aktienkurse zur Sibanye Stillwater Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,08 | 1,09 | 1,05 | 1,08 | 0,23% | 2.610,00 |
| 02.05.2024 | 1,10 | 1,12 | 1,04 | 1,08 | -2,05% | 7.026,00 |
| 30.04.2024 | 1,18 | 1,18 | 1,09 | 1,10 | -6,98% | 3.505,00 |
| 29.04.2024 | 1,14 | 1,19 | 1,11 | 1,18 | 3,96% | 4.148,00 |
| 26.04.2024 | 1,14 | 1,16 | 1,11 | 1,14 | -0,87% | 15.000,00 |
| 25.04.2024 | 1,13 | 1,15 | 1,08 | 1,15 | 2,00% | 7.614,00 |
| 24.04.2024 | 1,13 | 1,14 | 1,09 | 1,13 | -0,44% | 2.202,00 |
| 23.04.2024 | 1,17 | 1,17 | 1,10 | 1,13 | -3,62% | 11.281,00 |
| 22.04.2024 | 1,22 | 1,23 | 1,14 | 1,17 | -3,89% | 5.028,00 |
| 19.04.2024 | 1,23 | 1,25 | 1,20 | 1,22 | -2,01% | 2.953,00 |
| 18.04.2024 | 1,28 | 1,29 | 1,23 | 1,25 | -2,73% | 4.002,00 |
| 17.04.2024 | 1,22 | 1,29 | 1,21 | 1,28 | 5,13% | 12.881,00 |
| 16.04.2024 | 1,24 | 1,25 | 1,20 | 1,22 | -1,81% | 37.182,00 |
| 15.04.2024 | 1,29 | 1,31 | 1,24 | 1,24 | -3,13% | 27.859,00 |
| 12.04.2024 | 1,28 | 1,36 | 1,27 | 1,28 | 0,20% | 53.785,00 |
| 11.04.2024 | 1,26 | 1,29 | 1,24 | 1,28 | 2,20% | 5.750,00 |
| 10.04.2024 | 1,30 | 1,32 | 1,21 | 1,25 | -3,47% | 17.964,00 |
| 09.04.2024 | 1,26 | 1,34 | 1,25 | 1,30 | 2,78% | 24.939,00 |
| 08.04.2024 | 1,18 | 1,27 | 1,17 | 1,26 | 7,01% | 31.948,00 |
| 05.04.2024 | 1,17 | 1,18 | 1,15 | 1,18 | 0,86% | 14.985,00 |
| 04.04.2024 | 1,14 | 1,19 | 1,12 | 1,17 | 2,86% | 22.173,00 |
| 03.04.2024 | 1,12 | 1,14 | 1,08 | 1,14 | 1,57% | 9.913,00 |
| 02.04.2024 | 1,07 | 1,12 | 1,05 | 1,12 | 4,93% | 13.850,00 |
| 28.03.2024 | 1,03 | 1,07 | 1,01 | 1,07 | 3,65% | 2.600,00 |
| 27.03.2024 | 1,03 | 1,03 | 0,99 | 1,03 | 0,00% | 6.295,00 |
| 26.03.2024 | 1,02 | 1,07 | 1,02 | 1,03 | 0,49% | 46.700,00 |
| 25.03.2024 | 1,04 | 1,07 | 1,02 | 1,02 | -1,92% | 29.538,00 |
| 22.03.2024 | 1,06 | 1,08 | 1,01 | 1,04 | -1,65% | 8.746,00 |
| 21.03.2024 | 1,03 | 1,09 | 1,00 | 1,06 | 2,91% | 17.931,00 |
| 20.03.2024 | 0,95 | 1,03 | 0,92 | 1,03 | 7,97% | 12.009,00 |
| 19.03.2024 | 0,97 | 0,97 | 0,92 | 0,95 | -1,34% | 20.000,00 |
| 18.03.2024 | 1,03 | 1,03 | 0,96 | 0,97 | -6,12% | 22.010,00 |
| 15.03.2024 | 1,03 | 1,05 | 1,02 | 1,03 | 0,00% | 2.190,00 |
| 14.03.2024 | 1,07 | 1,07 | 1,03 | 1,03 | -3,29% | 43,00 |
| 13.03.2024 | 1,02 | 1,08 | 1,00 | 1,07 | 4,93% | 5.105,00 |
| 12.03.2024 | 1,04 | 1,05 | 0,99 | 1,02 | -2,64% | 11.012,00 |
| 11.03.2024 | 1,04 | 1,06 | 1,01 | 1,04 | 0,00% | 11.795,00 |
| 08.03.2024 | 1,02 | 1,06 | 1,02 | 1,04 | 1,96% | 4.256,00 |
| 07.03.2024 | 1,01 | 1,03 | 0,98 | 1,02 | 1,09% | 5.604,00 |
| 06.03.2024 | 0,90 | 1,02 | 0,87 | 1,01 | 11,64% | 29.688,00 |
| 05.03.2024 | 0,97 | 0,98 | 0,89 | 0,91 | -6,60% | 17.210,00 |
| 04.03.2024 | 0,98 | 0,99 | 0,94 | 0,97 | -0,61% | 12.418,00 |
| 01.03.2024 | 0,93 | 0,99 | 0,92 | 0,98 | 5,06% | 1.683,00 |
| 29.02.2024 | 0,94 | 0,97 | 0,91 | 0,93 | -0,43% | 18.480,00 |
| 28.02.2024 | 0,97 | 0,97 | 0,93 | 0,93 | -3,62% | 3.410,00 |
| 27.02.2024 | 0,95 | 0,97 | 0,95 | 0,97 | 1,26% | 1.184,00 |
| 26.02.2024 | 0,99 | 0,99 | 0,93 | 0,96 | -2,94% | 14.270,00 |
| 23.02.2024 | 0,98 | 0,99 | 0,95 | 0,99 | 0,51% | 5.015,00 |
| 22.02.2024 | 0,98 | 1,00 | 0,97 | 0,98 | -0,41% | 9.126,00 |
| 21.02.2024 | 1,05 | 1,06 | 0,97 | 0,98 | -6,29% | 2.000,00 |
| 20.02.2024 | 1,04 | 1,06 | 1,01 | 1,05 | 1,45% | 11.334,00 |
| 19.02.2024 | 1,06 | 1,06 | 1,02 | 1,04 | -2,59% | 9.156,00 |
| 16.02.2024 | 1,03 | 1,07 | 1,02 | 1,06 | 3,66% | 28.572,00 |
| 15.02.2024 | 1,02 | 1,07 | 1,01 | 1,03 | 0,99% | 20.131,00 |
| 14.02.2024 | 0,99 | 1,02 | 0,96 | 1,02 | 2,22% | 4.083,00 |
| 13.02.2024 | 1,02 | 1,03 | 0,96 | 0,99 | -2,17% | 794,00 |
| 12.02.2024 | 0,98 | 1,02 | 0,97 | 1,02 | 3,15% | 9.902,00 |
| 09.02.2024 | 1,01 | 1,02 | 0,96 | 0,98 | -2,81% | 27.352,00 |
| 08.02.2024 | 1,04 | 1,04 | 0,99 | 1,01 | -2,64% | 32.210,00 |
| 07.02.2024 | 1,10 | 1,10 | 1,03 | 1,04 | -5,24% | 7.219,00 |
| 06.02.2024 | 1,08 | 1,10 | 1,07 | 1,10 | 1,62% | 16.680,00 |
| 05.02.2024 | 1,13 | 1,13 | 1,07 | 1,08 | -4,00% | 1.630,00 |
| 02.02.2024 | 1,15 | 1,16 | 1,11 | 1,13 | -2,17% | 4.500,00 |
| 01.02.2024 | 1,12 | 1,15 | 1,10 | 1,15 | 2,45% | 1.000,00 |
| 31.01.2024 | 1,12 | 1,16 | 1,10 | 1,12 | 0,22% | 13.736,00 |
| 30.01.2024 | 1,12 | 1,14 | 1,11 | 1,12 | 0,22% | 15.603,00 |
| 29.01.2024 | 1,10 | 1,13 | 1,08 | 1,12 | 1,36% | 1.775,00 |
| 26.01.2024 | 1,09 | 1,12 | 1,07 | 1,10 | 1,15% | 14.074,00 |
| 25.01.2024 | 1,11 | 1,15 | 1,08 | 1,09 | -2,02% | 2.255,00 |
| 24.01.2024 | 1,08 | 1,12 | 1,07 | 1,11 | 3,49% | 19.758,00 |
| 23.01.2024 | 1,02 | 1,09 | 1,02 | 1,08 | 5,91% | 4.478,00 |
| 22.01.2024 | 1,05 | 1,06 | 0,99 | 1,02 | -3,33% | 44.182,00 |
| 19.01.2024 | 1,05 | 1,06 | 1,01 | 1,05 | -0,24% | - |
| 18.01.2024 | 1,03 | 1,07 | 1,02 | 1,05 | 2,68% | 250,00 |
| 17.01.2024 | 1,11 | 1,11 | 1,02 | 1,03 | -7,24% | 2.590,00 |
| 16.01.2024 | 1,15 | 1,16 | 1,10 | 1,11 | -3,49% | 1.503,00 |
| 15.01.2024 | 1,18 | 1,18 | 1,13 | 1,15 | -2,76% | 2.310,00 |
| 12.01.2024 | 1,13 | 1,21 | 1,11 | 1,18 | 4,43% | 9.893,00 |
| 11.01.2024 | 1,15 | 1,17 | 1,12 | 1,13 | -1,96% | 5.995,00 |
| 10.01.2024 | 1,15 | 1,16 | 1,14 | 1,15 | 0,44% | 548,00 |
| 09.01.2024 | 1,15 | 1,17 | 1,14 | 1,15 | -0,22% | 582,00 |
| 08.01.2024 | 1,16 | 1,17 | 1,13 | 1,15 | -1,08% | 5.435,00 |
| 05.01.2024 | 1,17 | 1,18 | 1,14 | 1,16 | -0,64% | 2.629,00 |
| 04.01.2024 | 1,15 | 1,18 | 1,13 | 1,17 | 1,52% | 1.220,00 |
| 03.01.2024 | 1,22 | 1,22 | 1,14 | 1,15 | -5,93% | 20.627,00 |
| 02.01.2024 | 1,23 | 1,27 | 1,20 | 1,22 | -0,61% | 19.177,00 |
| 29.12.2023 | 1,26 | 1,26 | 1,21 | 1,23 | -2,19% | 12.330,00 |
| 28.12.2023 | 1,29 | 1,30 | 1,24 | 1,26 | -2,14% | 1.733,00 |
| 27.12.2023 | 1,27 | 1,29 | 1,26 | 1,29 | 1,98% | 36.273,00 |
| 22.12.2023 | 1,26 | 1,30 | 1,25 | 1,26 | 0,20% | 9.940,00 |
| 21.12.2023 | 1,25 | 1,26 | 1,21 | 1,26 | 1,21% | 1.002,00 |
| 20.12.2023 | 1,24 | 1,28 | 1,23 | 1,24 | 0,61% | 25.111,00 |
| 19.12.2023 | 1,20 | 1,26 | 1,18 | 1,24 | 2,92% | 8.408,00 |
| 18.12.2023 | 1,18 | 1,23 | 1,17 | 1,20 | 1,48% | 2.091,00 |
| 15.12.2023 | 1,17 | 1,19 | 1,16 | 1,18 | 1,72% | 8.070,00 |
| 14.12.2023 | 1,07 | 1,18 | 1,07 | 1,16 | 8,90% | 52.532,00 |
| 13.12.2023 | 1,05 | 1,08 | 1,00 | 1,07 | 1,91% | 4.830,00 |
| 12.12.2023 | 1,09 | 1,11 | 1,04 | 1,05 | -3,90% | 8.013,00 |
| 11.12.2023 | 1,10 | 1,12 | 1,08 | 1,09 | -0,91% | 6.088,00 |
| 08.12.2023 | 1,08 | 1,11 | 1,06 | 1,10 | 2,09% | 1.095,00 |