102,025€
-0,51%
Echtzeit-Aktienkurs Southern Copper Corp.
Bid:
Ask:
Aktienkurse zur Southern Copper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 102,33 | 103,00 | 102,30 | 103,00 | 0,44% | - |
| 23.04.2024 | 105,55 | 105,55 | 101,05 | 102,55 | -2,10% | 5,00 |
| 22.04.2024 | 107,03 | 107,03 | 101,40 | 104,75 | -1,64% | 247,00 |
| 19.04.2024 | 107,75 | 109,00 | 106,10 | 106,50 | -1,16% | 1.034,00 |
| 18.04.2024 | 107,33 | 109,35 | 106,33 | 107,75 | 0,94% | 425,00 |
| 17.04.2024 | 107,20 | 110,08 | 105,73 | 106,75 | -0,63% | 66,00 |
| 16.04.2024 | 106,35 | 107,90 | 103,25 | 107,43 | -0,14% | 306,00 |
| 15.04.2024 | 107,68 | 112,05 | 107,38 | 107,58 | -0,97% | 446,00 |
| 12.04.2024 | 109,48 | 113,50 | 107,83 | 108,63 | -0,32% | 312,00 |
| 11.04.2024 | 108,45 | 109,23 | 107,05 | 108,98 | 0,74% | 30,00 |
| 10.04.2024 | 107,78 | 110,05 | 104,65 | 108,18 | 0,82% | 44,00 |
| 09.04.2024 | 103,58 | 108,23 | 103,38 | 107,30 | 3,65% | 79,00 |
| 08.04.2024 | 102,45 | 103,65 | 101,58 | 103,53 | 1,62% | 15,00 |
| 05.04.2024 | 101,15 | 102,15 | 100,38 | 101,88 | 1,02% | - |
| 04.04.2024 | 103,35 | 104,28 | 100,09 | 100,85 | -1,92% | 10,00 |
| 03.04.2024 | 100,76 | 103,83 | 99,30 | 102,83 | 2,83% | 210,00 |
| 02.04.2024 | 100,44 | 101,45 | 98,57 | 100,00 | 1,06% | 286,00 |
| 28.03.2024 | 95,75 | 99,30 | 95,75 | 98,95 | 2,75% | 257,00 |
| 27.03.2024 | 94,45 | 96,60 | 94,00 | 96,30 | 2,07% | 85,00 |
| 26.03.2024 | 96,00 | 96,15 | 94,05 | 94,35 | -1,20% | 20,00 |
| 25.03.2024 | 96,20 | 98,75 | 95,50 | 95,50 | -1,14% | 70,00 |
| 22.03.2024 | 95,35 | 97,40 | 94,70 | 96,60 | 1,42% | 15,00 |
| 21.03.2024 | 94,55 | 95,75 | 94,20 | 95,25 | 0,63% | 5,00 |
| 20.03.2024 | 91,70 | 95,10 | 91,05 | 94,65 | 3,39% | 131,00 |
| 19.03.2024 | 94,45 | 94,45 | 91,15 | 91,55 | -2,97% | 294,00 |
| 18.03.2024 | 94,00 | 96,15 | 94,00 | 94,35 | 0,00% | 97,00 |
| 15.03.2024 | 89,70 | 95,10 | 88,90 | 94,35 | 5,89% | 297,00 |
| 14.03.2024 | 87,70 | 89,75 | 87,65 | 89,10 | 1,31% | 170,00 |
| 13.03.2024 | 80,50 | 89,00 | 80,05 | 87,95 | 9,80% | 378,00 |
| 12.03.2024 | 79,50 | 80,60 | 78,85 | 80,10 | 1,26% | 290,00 |
| 11.03.2024 | 79,60 | 79,70 | 78,10 | 79,10 | 0,19% | 100,00 |
| 08.03.2024 | 77,30 | 79,10 | 77,30 | 78,95 | 2,00% | - |
| 07.03.2024 | 74,65 | 79,00 | 74,25 | 77,40 | 3,41% | 131,00 |
| 06.03.2024 | 74,25 | 75,80 | 73,70 | 74,85 | 1,35% | 50,00 |
| 05.03.2024 | 75,35 | 75,35 | 73,35 | 73,85 | -1,99% | 22,00 |
| 04.03.2024 | 74,55 | 75,35 | 73,60 | 75,35 | 1,34% | 275,00 |
| 01.03.2024 | 74,85 | 75,50 | 74,30 | 74,35 | -0,73% | 21,00 |
| 29.02.2024 | 72,80 | 74,95 | 72,45 | 74,90 | 2,81% | - |
| 28.02.2024 | 74,55 | 74,70 | 72,75 | 72,85 | -2,67% | - |
| 27.02.2024 | 73,65 | 74,85 | 73,55 | 74,85 | 1,49% | - |
| 26.02.2024 | 76,10 | 76,15 | 73,05 | 73,75 | -2,90% | 25,00 |
| 23.02.2024 | 76,90 | 77,25 | 75,55 | 75,95 | -1,24% | 7,00 |
| 22.02.2024 | 77,05 | 77,60 | 76,40 | 76,90 | -0,32% | - |
| 21.02.2024 | 75,65 | 77,20 | 75,65 | 77,15 | 1,31% | - |
| 20.02.2024 | 77,85 | 77,85 | 75,75 | 76,15 | -2,18% | - |
| 19.02.2024 | 78,00 | 78,00 | 77,40 | 77,85 | 0,32% | - |
| 16.02.2024 | 77,00 | 79,40 | 76,95 | 77,60 | 0,65% | 602,00 |
| 15.02.2024 | 74,75 | 77,15 | 74,30 | 77,10 | 3,28% | 53,00 |
| 14.02.2024 | 72,85 | 74,75 | 72,75 | 74,65 | 2,47% | 14,00 |
| 13.02.2024 | 74,55 | 74,60 | 72,30 | 72,85 | -2,28% | 147,00 |
| 12.02.2024 | 74,55 | 75,30 | 72,70 | 74,55 | 0,40% | 25,00 |
| 09.02.2024 | 75,15 | 75,65 | 73,80 | 74,25 | -1,20% | 50,00 |
| 08.02.2024 | 76,15 | 76,25 | 74,25 | 75,15 | -1,18% | 10,00 |
| 07.02.2024 | 76,45 | 76,55 | 74,85 | 76,05 | -0,65% | 65,00 |
| 06.02.2024 | 73,55 | 76,60 | 73,55 | 76,55 | 3,38% | - |
| 05.02.2024 | 75,75 | 75,90 | 73,05 | 74,05 | -2,50% | 7,00 |
| 02.02.2024 | 77,10 | 77,70 | 74,55 | 75,95 | -1,81% | 118,00 |
| 01.02.2024 | 75,90 | 77,35 | 75,85 | 77,35 | 1,64% | - |
| 31.01.2024 | 76,30 | 77,75 | 75,95 | 76,10 | -0,46% | - |
| 30.01.2024 | 77,30 | 77,35 | 75,60 | 76,45 | -1,10% | - |
| 29.01.2024 | 77,15 | 77,55 | 76,30 | 77,30 | 0,78% | 40,00 |
| 26.01.2024 | 77,30 | 78,25 | 76,25 | 76,70 | -0,90% | - |
| 25.01.2024 | 76,10 | 77,60 | 76,10 | 77,40 | 1,11% | 155,00 |
| 24.01.2024 | 75,25 | 77,90 | 75,25 | 76,55 | 1,19% | 7,00 |
| 23.01.2024 | 73,95 | 76,35 | 73,70 | 75,65 | 2,37% | - |
| 22.01.2024 | 74,75 | 75,05 | 72,95 | 73,90 | -0,61% | 513,00 |
| 19.01.2024 | 72,45 | 74,50 | 72,00 | 74,35 | 2,69% | 45,00 |
| 18.01.2024 | 72,10 | 72,65 | 71,65 | 72,40 | 0,49% | 26,00 |
| 17.01.2024 | 73,25 | 73,40 | 71,10 | 72,05 | -1,84% | - |
| 16.01.2024 | 75,90 | 76,15 | 73,25 | 73,40 | -3,29% | 2,00 |
| 15.01.2024 | 75,95 | 76,45 | 75,80 | 75,90 | 0,00% | 65,00 |
| 12.01.2024 | 75,65 | 76,65 | 75,25 | 75,90 | 0,20% | 100,00 |
| 11.01.2024 | 75,95 | 76,55 | 75,10 | 75,75 | -0,26% | 100,00 |
| 10.01.2024 | 77,55 | 77,55 | 75,90 | 75,95 | -1,75% | - |
| 09.01.2024 | 78,10 | 78,15 | 76,80 | 77,30 | -0,83% | - |
| 08.01.2024 | 76,40 | 78,05 | 75,45 | 77,95 | 2,10% | - |
| 05.01.2024 | 76,60 | 77,35 | 76,00 | 76,35 | -0,39% | 39,00 |
| 04.01.2024 | 76,80 | 76,90 | 76,05 | 76,65 | -0,26% | - |
| 03.01.2024 | 77,40 | 77,40 | 74,60 | 76,85 | -0,58% | 127,00 |
| 02.01.2024 | 78,50 | 78,55 | 76,80 | 77,30 | -1,53% | 15,00 |
| 29.12.2023 | 78,95 | 79,10 | 78,50 | 78,50 | -0,82% | 25,00 |
| 28.12.2023 | 79,30 | 79,70 | 78,85 | 79,15 | -0,31% | 150,00 |
| 27.12.2023 | 79,70 | 80,00 | 78,35 | 79,40 | -0,13% | 297,00 |
| 22.12.2023 | 77,40 | 79,65 | 77,40 | 79,50 | 1,79% | 357,00 |
| 21.12.2023 | 76,15 | 78,35 | 76,05 | 78,10 | 2,49% | 130,00 |
| 20.12.2023 | 76,95 | 77,55 | 76,05 | 76,20 | -1,30% | - |
| 19.12.2023 | 75,75 | 77,60 | 75,75 | 77,20 | 1,58% | 293,00 |
| 18.12.2023 | 75,65 | 76,80 | 75,60 | 76,00 | 0,80% | 81,00 |
| 15.12.2023 | 74,35 | 75,75 | 73,50 | 75,40 | 1,89% | - |
| 14.12.2023 | 71,40 | 74,35 | 70,60 | 74,00 | 3,93% | 100,00 |
| 13.12.2023 | 69,30 | 71,45 | 68,45 | 71,20 | 2,59% | 15,00 |
| 12.12.2023 | 69,80 | 70,15 | 68,95 | 69,40 | -0,57% | - |
| 11.12.2023 | 69,70 | 70,20 | 68,20 | 69,80 | -0,43% | 153,00 |
| 08.12.2023 | 66,40 | 70,75 | 66,40 | 70,10 | 5,89% | 212,00 |
| 07.12.2023 | 66,20 | 67,65 | 65,85 | 66,20 | 0,08% | 11,00 |
| 06.12.2023 | 66,30 | 68,25 | 65,80 | 66,15 | -0,30% | 163,00 |
| 05.12.2023 | 68,00 | 69,30 | 66,25 | 66,35 | -2,57% | - |
| 04.12.2023 | 70,30 | 70,70 | 67,80 | 68,10 | -3,47% | 71,00 |
| 01.12.2023 | 65,70 | 70,55 | 65,70 | 70,55 | 6,65% | 250,00 |
| 30.11.2023 | 65,45 | 66,15 | 65,40 | 66,15 | 1,07% | 50,00 |