97,550€
3,67%
Echtzeit-Aktienkurs Southern Copper Corp.
Bid:
Ask:
Aktienkurse zur Southern Copper Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
05.12.2023 | 67,60 | 67,60 | 67,60 | 67,60 | -2,45% | - |
04.12.2023 | 71,00 | 71,00 | 69,30 | 69,30 | 4,37% | 221,00 |
01.12.2023 | 65,70 | 66,40 | 65,70 | 66,40 | 1,84% | 150,00 |
30.11.2023 | 65,20 | 65,20 | 65,20 | 65,20 | 0,31% | - |
29.11.2023 | 65,00 | 65,00 | 65,00 | 65,00 | -0,15% | - |
28.11.2023 | 64,50 | 65,10 | 64,50 | 65,10 | -0,91% | 10,00 |
27.11.2023 | 65,70 | 65,70 | 65,70 | 65,70 | -5,60% | 10,00 |
24.11.2023 | 68,70 | 69,60 | 68,70 | 69,60 | 1,31% | 28,00 |
23.11.2023 | 68,70 | 68,70 | 68,70 | 68,70 | -1,01% | - |
22.11.2023 | 69,40 | 69,40 | 69,40 | 69,40 | -1,56% | - |
21.11.2023 | 67,90 | 70,50 | 67,90 | 70,50 | 2,17% | 30,00 |
20.11.2023 | 68,90 | 69,00 | 68,70 | 69,00 | -0,43% | 49,00 |
17.11.2023 | 68,70 | 69,30 | 68,70 | 69,30 | -0,72% | 15,00 |
16.11.2023 | 69,10 | 69,80 | 69,10 | 69,80 | 0,43% | 50,00 |
15.11.2023 | 67,90 | 69,50 | 67,90 | 69,50 | 6,43% | 63,00 |
14.11.2023 | 65,30 | 65,30 | 65,30 | 65,30 | -1,21% | - |
13.11.2023 | 65,60 | 66,10 | 65,60 | 66,10 | 0,46% | 102,00 |
10.11.2023 | 65,20 | 65,80 | 65,20 | 65,80 | 0,61% | 4,00 |
09.11.2023 | 65,40 | 65,40 | 65,40 | 65,40 | -1,51% | - |
08.11.2023 | 66,40 | 66,40 | 66,40 | 66,40 | -0,60% | - |
07.11.2023 | 67,70 | 67,70 | 66,80 | 66,80 | -4,16% | 20,00 |