101,350€
-0,83%
Echtzeit-Aktienkurs Southern Copper Corp
Bid:
Ask:
Aktienkurse zur Southern Copper Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 104,08 | 104,08 | 100,75 | 102,10 | -0,34% | 450,00 |
| 23.04.2024 | 104,70 | 104,90 | 101,20 | 102,45 | -2,27% | 1.311,00 |
| 22.04.2024 | 105,83 | 106,25 | 101,30 | 104,83 | -1,53% | 437,00 |
| 19.04.2024 | 107,73 | 109,13 | 106,08 | 106,45 | -1,78% | - |
| 18.04.2024 | 107,20 | 109,30 | 106,40 | 108,38 | 1,29% | 2.241,00 |
| 17.04.2024 | 107,28 | 110,05 | 105,78 | 107,00 | -0,23% | 75,00 |
| 16.04.2024 | 107,45 | 107,90 | 102,90 | 107,25 | -0,09% | 168,00 |
| 15.04.2024 | 108,60 | 112,15 | 107,35 | 107,35 | -0,92% | 347,00 |
| 12.04.2024 | 109,20 | 113,65 | 107,88 | 108,35 | -0,60% | 200,00 |
| 11.04.2024 | 108,48 | 109,20 | 107,05 | 109,00 | 0,79% | - |
| 10.04.2024 | 107,55 | 109,55 | 104,73 | 108,15 | 0,75% | 448,00 |
| 09.04.2024 | 103,38 | 108,20 | 103,38 | 107,35 | 3,77% | 320,00 |
| 08.04.2024 | 101,95 | 103,65 | 101,68 | 103,45 | 1,57% | 100,00 |
| 05.04.2024 | 101,33 | 102,15 | 100,39 | 101,85 | 0,72% | 324,00 |
| 04.04.2024 | 103,10 | 104,15 | 100,19 | 101,13 | -1,56% | 220,00 |
| 03.04.2024 | 99,81 | 103,23 | 99,81 | 102,73 | 2,67% | - |
| 02.04.2024 | 99,67 | 101,43 | 99,13 | 100,05 | 1,11% | 162,00 |
| 28.03.2024 | 96,50 | 99,50 | 96,50 | 98,95 | 3,50% | 1.060,00 |
| 27.03.2024 | 94,55 | 96,60 | 93,95 | 95,60 | 1,49% | 105,00 |
| 26.03.2024 | 95,60 | 96,10 | 94,05 | 94,20 | -1,82% | 120,00 |
| 25.03.2024 | 96,65 | 98,65 | 95,40 | 95,95 | -0,88% | 440,00 |
| 22.03.2024 | 95,75 | 97,35 | 94,65 | 96,80 | 1,79% | - |
| 21.03.2024 | 94,30 | 95,95 | 94,20 | 95,10 | 0,26% | 135,00 |
| 20.03.2024 | 91,75 | 95,35 | 91,00 | 94,85 | 3,72% | 600,00 |
| 19.03.2024 | 94,45 | 94,45 | 91,10 | 91,45 | -3,07% | 3.300,00 |
| 18.03.2024 | 94,55 | 96,05 | 93,35 | 94,35 | 0,11% | 125,00 |
| 15.03.2024 | 88,90 | 95,15 | 88,90 | 94,25 | 5,60% | 290,00 |
| 14.03.2024 | 88,70 | 89,80 | 87,70 | 89,25 | 2,35% | 396,00 |
| 13.03.2024 | 80,05 | 88,95 | 80,05 | 87,20 | 9,07% | 322,00 |
| 12.03.2024 | 79,05 | 80,75 | 78,95 | 79,95 | 1,33% | 68,00 |
| 11.03.2024 | 78,85 | 79,40 | 78,00 | 78,90 | -0,06% | 100,00 |
| 08.03.2024 | 77,10 | 79,10 | 77,10 | 78,95 | 2,07% | 200,00 |
| 07.03.2024 | 74,55 | 79,00 | 74,40 | 77,35 | 3,55% | 200,00 |
| 06.03.2024 | 73,70 | 75,75 | 73,70 | 74,70 | 1,36% | - |
| 05.03.2024 | 75,10 | 75,30 | 73,35 | 73,70 | -2,12% | - |
| 04.03.2024 | 74,40 | 75,40 | 73,45 | 75,30 | 1,14% | - |
| 01.03.2024 | 74,60 | 75,55 | 74,30 | 74,45 | -0,53% | 40,00 |
| 29.02.2024 | 72,75 | 75,00 | 72,45 | 74,85 | 2,82% | - |
| 28.02.2024 | 74,60 | 74,65 | 72,75 | 72,80 | -2,28% | - |
| 27.02.2024 | 73,30 | 74,65 | 73,30 | 74,50 | 1,09% | - |
| 26.02.2024 | 75,80 | 75,85 | 73,00 | 73,70 | -2,77% | - |
| 23.02.2024 | 76,85 | 77,25 | 75,60 | 75,80 | -1,37% | - |
| 22.02.2024 | 77,15 | 77,55 | 76,45 | 76,85 | -0,39% | - |
| 21.02.2024 | 76,15 | 77,20 | 75,95 | 77,15 | 1,31% | - |
| 20.02.2024 | 77,70 | 77,80 | 75,80 | 76,15 | -2,18% | - |
| 19.02.2024 | 77,70 | 78,00 | 77,60 | 77,85 | 0,26% | 200,00 |
| 16.02.2024 | 77,25 | 79,40 | 76,95 | 77,65 | 0,78% | 200,00 |
| 15.02.2024 | 74,80 | 77,10 | 74,10 | 77,05 | 3,15% | 153,00 |
| 14.02.2024 | 72,75 | 74,75 | 72,75 | 74,70 | 2,47% | - |
| 13.02.2024 | 74,00 | 74,55 | 72,30 | 72,90 | -2,15% | - |
| 12.02.2024 | 73,50 | 75,30 | 73,00 | 74,50 | 0,27% | 35,00 |
| 09.02.2024 | 75,05 | 75,70 | 73,80 | 74,30 | -1,13% | - |
| 08.02.2024 | 75,75 | 76,15 | 74,25 | 75,15 | -1,25% | - |
| 07.02.2024 | 76,45 | 76,55 | 74,85 | 76,10 | -0,46% | - |
| 06.02.2024 | 73,60 | 76,60 | 73,60 | 76,45 | 3,10% | - |
| 05.02.2024 | 75,65 | 75,75 | 73,10 | 74,15 | -2,24% | - |
| 02.02.2024 | 77,05 | 77,80 | 74,60 | 75,85 | -1,56% | 280,00 |
| 01.02.2024 | 76,10 | 77,25 | 75,65 | 77,05 | 1,31% | - |
| 31.01.2024 | 76,65 | 77,70 | 76,00 | 76,05 | -0,39% | - |
| 30.01.2024 | 77,20 | 77,30 | 75,60 | 76,35 | -1,17% | - |
| 29.01.2024 | 76,65 | 77,65 | 76,45 | 77,25 | 1,64% | - |
| 26.01.2024 | 77,10 | 78,20 | 76,00 | 76,00 | -1,75% | 52,00 |
| 25.01.2024 | 76,65 | 77,65 | 76,05 | 77,35 | 1,05% | - |
| 24.01.2024 | 75,50 | 77,90 | 75,40 | 76,55 | 1,32% | - |
| 23.01.2024 | 73,20 | 76,25 | 73,20 | 75,55 | 2,23% | - |
| 22.01.2024 | 74,40 | 74,85 | 73,10 | 73,90 | -0,74% | - |
| 19.01.2024 | 72,40 | 74,50 | 72,05 | 74,45 | 2,69% | 15,00 |
| 18.01.2024 | 71,60 | 72,65 | 71,60 | 72,50 | 0,55% | - |
| 17.01.2024 | 73,10 | 73,40 | 71,20 | 72,10 | -1,64% | 405,00 |
| 16.01.2024 | 75,60 | 75,95 | 73,30 | 73,30 | -2,91% | - |
| 15.01.2024 | 75,95 | 76,65 | 75,45 | 75,50 | -0,53% | - |
| 12.01.2024 | 75,65 | 76,60 | 75,35 | 75,90 | 0,20% | - |
| 11.01.2024 | 76,05 | 76,75 | 75,15 | 75,75 | -0,33% | - |
| 10.01.2024 | 77,05 | 77,45 | 75,90 | 76,00 | -1,49% | - |
| 09.01.2024 | 77,90 | 78,05 | 76,80 | 77,15 | -1,03% | 300,00 |
| 08.01.2024 | 76,10 | 78,00 | 75,40 | 77,95 | 2,10% | 21,00 |
| 05.01.2024 | 76,65 | 77,25 | 76,00 | 76,35 | -0,26% | - |
| 04.01.2024 | 76,85 | 76,85 | 76,05 | 76,55 | -0,39% | 450,00 |
| 03.01.2024 | 77,15 | 77,35 | 74,65 | 76,85 | -0,65% | - |
| 02.01.2024 | 78,15 | 78,50 | 76,85 | 77,35 | -2,03% | - |
| 29.12.2023 | 78,95 | 79,10 | 78,75 | 78,95 | 0,00% | - |
| 28.12.2023 | 79,35 | 79,70 | 78,85 | 78,95 | -0,63% | 800,00 |
| 27.12.2023 | 80,00 | 80,00 | 78,40 | 79,45 | -0,13% | 62,00 |
| 22.12.2023 | 77,40 | 79,65 | 77,40 | 79,55 | 1,79% | 386,00 |
| 21.12.2023 | 75,80 | 78,35 | 75,80 | 78,15 | 2,63% | - |
| 20.12.2023 | 77,50 | 77,55 | 76,10 | 76,15 | -1,55% | - |
| 19.12.2023 | 75,80 | 77,55 | 75,80 | 77,35 | 2,31% | - |
| 18.12.2023 | 76,20 | 76,70 | 75,60 | 75,60 | 0,20% | 312,00 |
| 15.12.2023 | 74,70 | 75,75 | 73,50 | 75,45 | 1,55% | 200,00 |
| 14.12.2023 | 70,65 | 74,40 | 70,60 | 74,30 | 4,50% | - |
| 13.12.2023 | 69,45 | 71,40 | 68,40 | 71,10 | 2,60% | - |
| 12.12.2023 | 69,75 | 70,40 | 69,00 | 69,30 | -0,72% | 300,00 |
| 11.12.2023 | 70,05 | 70,15 | 68,25 | 69,80 | -0,43% | - |
| 08.12.2023 | 66,45 | 70,75 | 66,35 | 70,10 | 6,53% | 150,00 |
| 07.12.2023 | 66,20 | 67,65 | 65,80 | 65,80 | -0,60% | - |
| 06.12.2023 | 66,45 | 68,25 | 65,80 | 66,20 | 0,15% | 160,00 |
| 05.12.2023 | 67,85 | 68,80 | 66,10 | 66,10 | -2,79% | 770,00 |
| 04.12.2023 | 70,50 | 70,70 | 67,80 | 68,00 | -3,61% | 900,00 |
| 01.12.2023 | 66,00 | 70,60 | 65,95 | 70,55 | 6,73% | 1.400,00 |
| 30.11.2023 | 65,65 | 66,20 | 65,45 | 66,10 | 0,99% | - |