109,325€
-2,30%
Echtzeit-Aktienkurs Southern Copper Corp.
Bid:
Ask:
Aktienkurse zur Southern Copper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 112,55 | 112,55 | 111,15 | 111,15 | -0,67% | 300,00 |
| 29.04.2024 | 110,05 | 111,90 | 109,95 | 111,90 | 1,77% | 104,00 |
| 26.04.2024 | 104,45 | 109,95 | 104,45 | 109,95 | 8,54% | 2.180,00 |
| 25.04.2024 | 101,30 | 101,30 | 101,30 | 101,30 | -0,05% | - |
| 24.04.2024 | 102,25 | 103,70 | 101,35 | 101,35 | -0,64% | 130,00 |
| 23.04.2024 | 104,35 | 104,35 | 102,00 | 102,00 | -3,41% | 110,00 |
| 22.04.2024 | 105,70 | 105,95 | 103,30 | 105,60 | -1,45% | 185,00 |
| 19.04.2024 | 107,65 | 107,65 | 107,15 | 107,15 | -1,34% | 6,00 |
| 18.04.2024 | 106,75 | 109,20 | 106,75 | 108,60 | -0,96% | 426,00 |
| 17.04.2024 | 106,90 | 109,80 | 106,90 | 109,65 | 2,33% | 225,00 |
| 16.04.2024 | 107,80 | 107,80 | 104,60 | 107,15 | -3,34% | 273,00 |
| 15.04.2024 | 111,00 | 111,15 | 109,95 | 110,85 | -0,14% | 271,00 |
| 12.04.2024 | 108,85 | 113,65 | 108,85 | 111,00 | 2,87% | 433,00 |
| 11.04.2024 | 108,10 | 108,60 | 107,90 | 107,90 | 0,33% | 160,00 |
| 10.04.2024 | 107,85 | 108,80 | 106,20 | 107,55 | 1,70% | 165,00 |
| 09.04.2024 | 103,35 | 105,75 | 103,05 | 105,75 | 2,47% | 300,00 |
| 08.04.2024 | 102,80 | 103,20 | 102,80 | 103,20 | 2,28% | 370,00 |
| 05.04.2024 | 100,90 | 100,90 | 100,90 | 100,90 | -1,94% | - |
| 04.04.2024 | 103,60 | 104,60 | 102,35 | 102,90 | 0,15% | 290,00 |
| 03.04.2024 | 99,50 | 102,75 | 99,50 | 102,75 | 2,89% | 284,00 |
| 02.04.2024 | 99,98 | 101,45 | 99,86 | 99,86 | 1,48% | 331,00 |
| 28.03.2024 | 96,00 | 98,40 | 96,00 | 98,40 | 4,57% | 183,00 |
| 27.03.2024 | 94,10 | 94,10 | 94,10 | 94,10 | -0,95% | - |
| 26.03.2024 | 95,50 | 95,50 | 95,00 | 95,00 | -1,66% | 105,00 |
| 25.03.2024 | 97,10 | 97,80 | 96,60 | 96,60 | -0,21% | 2.835,00 |
| 22.03.2024 | 95,30 | 96,90 | 95,30 | 96,80 | 2,00% | 215,00 |
| 21.03.2024 | 94,20 | 95,50 | 94,20 | 94,90 | 2,26% | 215,00 |
| 20.03.2024 | 91,50 | 92,80 | 91,50 | 92,80 | 1,09% | 14,00 |
| 19.03.2024 | 94,00 | 94,00 | 91,10 | 91,80 | -3,47% | 430,00 |
| 18.03.2024 | 94,50 | 96,20 | 94,30 | 95,10 | 2,15% | 892,00 |
| 15.03.2024 | 88,90 | 93,10 | 88,90 | 93,10 | 5,32% | 282,00 |
| 14.03.2024 | 87,90 | 88,90 | 87,90 | 88,40 | 0,23% | 79,00 |
| 13.03.2024 | 80,40 | 88,60 | 80,00 | 88,20 | 10,39% | 277,00 |
| 12.03.2024 | 78,80 | 80,30 | 78,80 | 79,90 | 1,14% | 373,00 |
| 11.03.2024 | 78,50 | 79,00 | 78,50 | 79,00 | 0,89% | 100,00 |
| 08.03.2024 | 77,10 | 78,30 | 77,10 | 78,30 | -0,63% | 228,00 |
| 07.03.2024 | 74,20 | 78,80 | 74,20 | 78,80 | 7,21% | 285,00 |
| 06.03.2024 | 73,40 | 73,50 | 73,40 | 73,50 | -1,61% | 36,00 |
| 05.03.2024 | 75,00 | 75,00 | 74,70 | 74,70 | 0,00% | 57,00 |
| 04.03.2024 | 74,10 | 74,70 | 74,10 | 74,70 | 0,13% | 1,00 |
| 01.03.2024 | 74,60 | 74,60 | 74,60 | 74,60 | 0,40% | - |
| 29.02.2024 | 73,00 | 74,30 | 73,00 | 74,30 | 0,00% | 76,00 |
| 28.02.2024 | 74,30 | 74,30 | 74,30 | 74,30 | 0,54% | - |
| 27.02.2024 | 73,30 | 74,00 | 73,30 | 73,90 | 0,14% | 250,00 |
| 26.02.2024 | 75,60 | 75,60 | 73,20 | 73,80 | -4,65% | 205,00 |
| 23.02.2024 | 76,50 | 77,40 | 76,50 | 77,40 | 0,65% | 13,00 |
| 22.02.2024 | 76,90 | 76,90 | 76,90 | 76,90 | 0,52% | - |
| 21.02.2024 | 75,80 | 76,50 | 75,80 | 76,50 | -1,16% | 21,00 |
| 20.02.2024 | 77,40 | 77,40 | 77,40 | 77,40 | -1,15% | - |
| 19.02.2024 | 77,30 | 78,30 | 77,30 | 78,30 | 1,29% | 342,00 |
| 16.02.2024 | 76,90 | 77,80 | 76,90 | 77,30 | 1,31% | 450,00 |
| 15.02.2024 | 74,50 | 76,30 | 74,50 | 76,30 | 3,53% | 20,00 |
| 14.02.2024 | 72,50 | 73,70 | 72,50 | 73,70 | 0,96% | 8,00 |
| 13.02.2024 | 74,20 | 74,20 | 73,00 | 73,00 | -2,41% | 131,00 |
| 12.02.2024 | 74,40 | 74,80 | 74,10 | 74,80 | -1,32% | 271,00 |
| 09.02.2024 | 74,80 | 75,80 | 74,80 | 75,80 | 0,93% | 154,00 |
| 08.02.2024 | 75,70 | 76,30 | 74,50 | 75,10 | -2,09% | 352,00 |
| 07.02.2024 | 76,00 | 76,70 | 76,00 | 76,70 | 0,92% | 5,00 |
| 06.02.2024 | 73,80 | 76,00 | 73,80 | 76,00 | 3,26% | 25,00 |
| 05.02.2024 | 76,20 | 76,20 | 73,60 | 73,60 | -3,16% | 140,00 |
| 02.02.2024 | 76,90 | 77,70 | 76,00 | 76,00 | -0,39% | 145,00 |
| 01.02.2024 | 75,80 | 76,30 | 75,80 | 76,30 | -1,42% | 10,00 |
| 31.01.2024 | 76,10 | 77,40 | 76,10 | 77,40 | 0,52% | 120,00 |
| 30.01.2024 | 77,00 | 77,00 | 77,00 | 77,00 | 0,65% | - |
| 29.01.2024 | 76,30 | 76,50 | 76,30 | 76,50 | -0,52% | 100,00 |
| 26.01.2024 | 76,90 | 76,90 | 76,90 | 76,90 | 1,05% | - |
| 25.01.2024 | 76,10 | 76,10 | 76,10 | 76,10 | -0,91% | - |
| 24.01.2024 | 75,20 | 76,80 | 75,20 | 76,80 | 2,13% | 58,00 |
| 23.01.2024 | 73,40 | 75,20 | 73,40 | 75,20 | 0,27% | 100,00 |
| 22.01.2024 | 74,10 | 75,00 | 74,10 | 75,00 | 2,74% | 20,00 |
| 19.01.2024 | 72,10 | 73,00 | 72,10 | 73,00 | 1,81% | 250,00 |
| 18.01.2024 | 71,70 | 71,70 | 71,70 | 71,70 | -1,51% | - |
| 17.01.2024 | 72,80 | 72,80 | 72,80 | 72,80 | -3,70% | - |
| 16.01.2024 | 75,60 | 75,60 | 75,60 | 75,60 | 0,13% | - |
| 15.01.2024 | 75,50 | 75,50 | 75,50 | 75,50 | -0,79% | - |
| 12.01.2024 | 75,30 | 76,20 | 75,30 | 76,10 | 0,66% | 30,00 |
| 11.01.2024 | 75,60 | 75,60 | 75,60 | 75,60 | -1,43% | - |
| 10.01.2024 | 76,80 | 76,80 | 76,70 | 76,70 | -2,29% | 165,00 |
| 09.01.2024 | 78,50 | 78,50 | 78,50 | 78,50 | 3,43% | 5,00 |
| 08.01.2024 | 75,90 | 75,90 | 75,90 | 75,90 | -0,52% | - |
| 05.01.2024 | 76,30 | 76,30 | 76,30 | 76,30 | 0,26% | - |
| 04.01.2024 | 76,40 | 77,00 | 76,10 | 76,10 | 2,15% | 46,00 |
| 03.01.2024 | 76,90 | 76,90 | 74,50 | 74,50 | -4,36% | 305,00 |
| 02.01.2024 | 78,50 | 78,50 | 77,90 | 77,90 | -0,89% | 21,00 |
| 29.12.2023 | 78,60 | 78,60 | 78,60 | 78,60 | -0,76% | - |
| 28.12.2023 | 79,10 | 79,70 | 79,10 | 79,20 | 0,00% | 156,00 |
| 27.12.2023 | 78,70 | 79,20 | 78,30 | 79,20 | -0,25% | 1.042,00 |
| 22.12.2023 | 77,70 | 79,40 | 77,60 | 79,40 | 2,06% | 206,00 |
| 21.12.2023 | 75,90 | 78,00 | 75,90 | 77,80 | 0,91% | 420,00 |
| 20.12.2023 | 77,20 | 77,90 | 77,10 | 77,10 | 0,65% | 182,00 |
| 19.12.2023 | 75,50 | 76,60 | 75,50 | 76,60 | 0,92% | 2,00 |
| 18.12.2023 | 76,00 | 76,40 | 75,90 | 75,90 | 0,80% | 289,00 |
| 15.12.2023 | 74,20 | 75,30 | 74,20 | 75,30 | 5,76% | 100,00 |
| 14.12.2023 | 70,70 | 71,30 | 70,70 | 71,20 | 3,04% | 263,00 |
| 13.12.2023 | 69,10 | 69,10 | 69,00 | 69,10 | 0,14% | 98,00 |
| 12.12.2023 | 69,40 | 70,20 | 69,00 | 69,00 | -1,00% | 57,00 |
| 11.12.2023 | 69,70 | 69,70 | 69,60 | 69,70 | 5,45% | 426,00 |
| 08.12.2023 | 66,10 | 66,10 | 66,10 | 66,10 | 0,15% | - |
| 07.12.2023 | 65,80 | 66,00 | 65,80 | 66,00 | -1,49% | 100,00 |
| 06.12.2023 | 66,10 | 67,00 | 66,10 | 67,00 | -0,89% | 205,00 |