102,425€
-2,29%
Echtzeit-Aktienkurs Southern Copper Corp
Bid:
Ask:
Aktienkurse zur Southern Copper Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 104,70 | 105,00 | 101,05 | 102,23 | -2,48% | 2.141,00 |
| 22.04.2024 | 105,83 | 105,95 | 101,05 | 104,83 | -1,55% | 3.111,00 |
| 19.04.2024 | 107,65 | 109,00 | 106,10 | 106,48 | -1,53% | 1.361,00 |
| 18.04.2024 | 107,20 | 109,35 | 106,33 | 108,13 | 1,26% | 1.883,00 |
| 17.04.2024 | 107,28 | 110,08 | 105,75 | 106,78 | -0,61% | 1.976,00 |
| 16.04.2024 | 107,43 | 107,90 | 103,33 | 107,43 | -0,14% | 3.253,00 |
| 15.04.2024 | 108,60 | 112,00 | 107,38 | 107,58 | -0,88% | 2.665,00 |
| 12.04.2024 | 109,20 | 113,70 | 107,70 | 108,53 | -0,46% | 2.468,00 |
| 11.04.2024 | 108,48 | 109,23 | 107,05 | 109,03 | 0,81% | 957,00 |
| 10.04.2024 | 107,58 | 109,85 | 104,00 | 108,15 | 0,72% | 3.771,00 |
| 09.04.2024 | 103,35 | 108,23 | 102,95 | 107,38 | 3,67% | 2.305,00 |
| 08.04.2024 | 102,45 | 103,65 | 101,60 | 103,58 | 1,67% | 1.351,00 |
| 05.04.2024 | 101,30 | 102,25 | 100,38 | 101,88 | 0,82% | 1.896,00 |
| 04.04.2024 | 103,33 | 104,60 | 100,10 | 101,05 | -1,75% | 3.440,00 |
| 03.04.2024 | 99,83 | 103,28 | 99,52 | 102,85 | 2,81% | 2.199,00 |
| 02.04.2024 | 99,52 | 101,45 | 99,07 | 100,04 | 2,55% | 4.194,00 |
| 28.03.2024 | 96,50 | 99,30 | 96,20 | 97,55 | 1,25% | 1.670,00 |
| 27.03.2024 | 95,00 | 96,60 | 93,60 | 96,35 | 2,17% | 1.754,00 |
| 26.03.2024 | 95,60 | 96,15 | 94,05 | 94,30 | -1,62% | 799,00 |
| 25.03.2024 | 96,35 | 98,65 | 95,85 | 95,85 | -0,78% | 3.108,00 |
| 22.03.2024 | 95,75 | 97,40 | 94,20 | 96,60 | 1,26% | 2.825,00 |
| 21.03.2024 | 94,30 | 95,70 | 94,00 | 95,40 | 1,22% | 905,00 |
| 20.03.2024 | 91,70 | 95,10 | 91,05 | 94,25 | 3,57% | 950,00 |
| 19.03.2024 | 94,45 | 94,90 | 91,00 | 91,00 | -3,60% | 2.557,00 |
| 18.03.2024 | 94,90 | 95,95 | 94,00 | 94,40 | -0,21% | 2.512,00 |
| 15.03.2024 | 88,90 | 95,40 | 88,90 | 94,60 | 6,35% | 4.447,00 |
| 14.03.2024 | 88,70 | 89,75 | 87,65 | 88,95 | 1,43% | 2.225,00 |
| 13.03.2024 | 80,05 | 89,00 | 80,00 | 87,70 | 9,49% | 1.785,00 |
| 12.03.2024 | 79,30 | 80,75 | 78,70 | 80,10 | 1,39% | 2.758,00 |
| 11.03.2024 | 78,85 | 79,35 | 78,10 | 79,00 | 0,06% | 739,00 |
| 08.03.2024 | 77,40 | 79,10 | 77,35 | 78,95 | 2,07% | 1.936,00 |
| 07.03.2024 | 74,55 | 79,00 | 74,40 | 77,35 | 3,48% | 2.083,00 |
| 06.03.2024 | 73,70 | 75,80 | 73,70 | 74,75 | 1,36% | 362,00 |
| 05.03.2024 | 75,10 | 75,30 | 73,35 | 73,75 | -2,12% | 143,00 |
| 04.03.2024 | 74,40 | 75,35 | 73,60 | 75,35 | 1,34% | 888,00 |
| 01.03.2024 | 74,90 | 75,50 | 74,30 | 74,35 | -0,67% | 710,00 |
| 29.02.2024 | 72,75 | 74,95 | 72,20 | 74,85 | 2,75% | 472,00 |
| 28.02.2024 | 74,90 | 74,90 | 72,75 | 72,85 | -2,41% | 373,00 |
| 27.02.2024 | 73,60 | 74,65 | 73,30 | 74,65 | 1,22% | 144,00 |
| 26.02.2024 | 75,80 | 76,00 | 73,05 | 73,75 | -2,77% | 2.319,00 |
| 23.02.2024 | 76,85 | 77,40 | 75,55 | 75,85 | -1,30% | 523,00 |
| 22.02.2024 | 77,15 | 77,55 | 76,40 | 76,85 | -0,39% | 368,00 |
| 21.02.2024 | 76,15 | 77,20 | 75,70 | 77,15 | 1,31% | 425,00 |
| 20.02.2024 | 77,70 | 78,00 | 75,75 | 76,15 | -2,18% | 298,00 |
| 19.02.2024 | 77,70 | 78,30 | 77,60 | 77,85 | 0,39% | 211,00 |
| 16.02.2024 | 77,25 | 79,40 | 76,80 | 77,55 | 0,52% | 496,00 |
| 15.02.2024 | 75,10 | 77,15 | 74,00 | 77,15 | 3,21% | 1.131,00 |
| 14.02.2024 | 72,80 | 74,75 | 72,40 | 74,75 | 2,61% | 114,00 |
| 13.02.2024 | 74,50 | 74,90 | 72,30 | 72,85 | -2,28% | 336,00 |
| 12.02.2024 | 73,50 | 75,30 | 72,50 | 74,55 | 0,40% | 1.229,00 |
| 09.02.2024 | 75,05 | 75,70 | 73,80 | 74,25 | -1,20% | 561,00 |
| 08.02.2024 | 75,75 | 76,30 | 74,25 | 75,15 | -1,18% | 445,00 |
| 07.02.2024 | 76,45 | 77,00 | 74,85 | 76,05 | -0,65% | 625,00 |
| 06.02.2024 | 74,10 | 76,60 | 73,60 | 76,55 | 3,38% | 460,00 |
| 05.02.2024 | 75,65 | 76,20 | 73,05 | 74,05 | -2,44% | 724,00 |
| 02.02.2024 | 77,05 | 77,80 | 74,55 | 75,90 | -1,36% | 964,00 |
| 01.02.2024 | 76,10 | 77,30 | 75,30 | 76,95 | 1,18% | 332,00 |
| 31.01.2024 | 76,65 | 77,75 | 75,95 | 76,05 | -0,39% | 944,00 |
| 30.01.2024 | 77,25 | 77,30 | 75,60 | 76,35 | -1,29% | 512,00 |
| 29.01.2024 | 76,10 | 77,60 | 76,10 | 77,35 | 0,91% | 270,00 |
| 26.01.2024 | 77,10 | 78,25 | 76,25 | 76,65 | -1,03% | 374,00 |
| 25.01.2024 | 76,65 | 77,65 | 76,05 | 77,45 | 1,18% | 376,00 |
| 24.01.2024 | 75,50 | 77,90 | 75,40 | 76,55 | 1,19% | 841,00 |
| 23.01.2024 | 73,70 | 76,35 | 73,70 | 75,65 | 2,44% | 2.430,00 |
| 22.01.2024 | 74,40 | 75,20 | 73,15 | 73,85 | -0,67% | 655,00 |
| 19.01.2024 | 72,40 | 74,35 | 72,00 | 74,35 | 2,76% | 153,00 |
| 18.01.2024 | 72,10 | 72,70 | 71,65 | 72,35 | 0,42% | 708,00 |
| 17.01.2024 | 73,10 | 73,50 | 71,00 | 72,05 | -1,77% | 1.553,00 |
| 16.01.2024 | 76,10 | 76,10 | 73,20 | 73,35 | -3,36% | 748,00 |
| 15.01.2024 | 76,40 | 76,90 | 75,85 | 75,90 | -0,07% | 1.037,00 |
| 12.01.2024 | 75,65 | 76,70 | 75,30 | 75,95 | 0,26% | 485,00 |
| 11.01.2024 | 76,05 | 76,60 | 75,10 | 75,75 | -0,26% | 646,00 |
| 10.01.2024 | 77,05 | 77,50 | 75,95 | 75,95 | -1,81% | 283,00 |
| 09.01.2024 | 77,95 | 78,50 | 76,80 | 77,35 | -0,77% | 273,00 |
| 08.01.2024 | 76,10 | 78,05 | 75,45 | 77,95 | 2,10% | 737,00 |
| 05.01.2024 | 76,65 | 77,30 | 75,80 | 76,35 | -0,39% | 265,00 |
| 04.01.2024 | 76,85 | 77,30 | 76,00 | 76,65 | -0,26% | 390,00 |
| 03.01.2024 | 77,15 | 77,80 | 74,70 | 76,85 | -0,52% | 745,00 |
| 02.01.2024 | 78,15 | 78,55 | 76,80 | 77,25 | -2,15% | 770,00 |
| 29.12.2023 | 78,95 | 79,10 | 78,50 | 78,95 | -0,25% | 71,00 |
| 28.12.2023 | 79,40 | 79,80 | 78,60 | 79,15 | -0,31% | 1.517,00 |
| 27.12.2023 | 80,00 | 80,00 | 78,10 | 79,40 | -0,19% | 2.436,00 |
| 22.12.2023 | 77,95 | 79,65 | 77,20 | 79,55 | 1,79% | 3.729,00 |
| 21.12.2023 | 76,30 | 78,35 | 75,60 | 78,15 | 2,49% | 2.686,00 |
| 20.12.2023 | 77,50 | 78,00 | 76,05 | 76,25 | -1,42% | 300,00 |
| 19.12.2023 | 75,80 | 77,60 | 75,80 | 77,35 | 1,84% | 2.484,00 |
| 18.12.2023 | 76,20 | 76,70 | 75,70 | 75,95 | 0,80% | 4.776,00 |
| 15.12.2023 | 74,65 | 75,75 | 73,50 | 75,35 | 1,48% | 886,00 |
| 14.12.2023 | 70,90 | 74,35 | 70,30 | 74,25 | 4,36% | 2.680,00 |
| 13.12.2023 | 69,90 | 71,45 | 68,45 | 71,15 | 2,60% | 556,00 |
| 12.12.2023 | 69,75 | 70,50 | 68,95 | 69,35 | -0,57% | 1.797,00 |
| 11.12.2023 | 70,10 | 70,30 | 68,20 | 69,75 | -0,43% | 568,00 |
| 08.12.2023 | 66,45 | 70,75 | 66,30 | 70,05 | 5,74% | 1.190,00 |
| 07.12.2023 | 66,15 | 67,65 | 65,85 | 66,25 | 0,15% | 327,00 |
| 06.12.2023 | 66,35 | 68,25 | 65,80 | 66,15 | -0,30% | 650,00 |
| 05.12.2023 | 68,30 | 69,30 | 66,25 | 66,35 | -2,50% | 1.346,00 |
| 04.12.2023 | 70,70 | 71,00 | 67,80 | 68,05 | -3,54% | 2.056,00 |
| 01.12.2023 | 66,00 | 70,55 | 65,70 | 70,55 | 6,65% | 954,00 |
| 30.11.2023 | 65,65 | 66,50 | 65,40 | 66,15 | 1,07% | 304,00 |
| 29.11.2023 | 65,45 | 66,25 | 65,00 | 65,45 | 0,15% | 433,00 |