109,300€
4,79%
Echtzeit-Aktienkurs Southern Copper Corp.
Bid:
Ask:
Aktienkurse zur Southern Copper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 104,95 | 109,75 | 104,95 | 109,75 | 5,23% | 2.660,00 |
| 25.04.2024 | 101,15 | 104,65 | 101,10 | 104,30 | 1,86% | 1.193,00 |
| 24.04.2024 | 102,00 | 104,50 | 100,70 | 102,40 | -0,10% | 1.191,00 |
| 23.04.2024 | 104,20 | 105,00 | 101,05 | 102,50 | -2,61% | 2.141,00 |
| 22.04.2024 | 105,95 | 105,95 | 101,05 | 105,25 | -1,08% | 3.111,00 |
| 19.04.2024 | 107,20 | 108,85 | 106,15 | 106,40 | -1,57% | 1.361,00 |
| 18.04.2024 | 106,75 | 109,20 | 106,55 | 108,10 | 1,36% | 1.883,00 |
| 17.04.2024 | 106,75 | 110,05 | 106,10 | 106,65 | -0,84% | 1.976,00 |
| 16.04.2024 | 107,05 | 107,55 | 103,55 | 107,55 | 0,05% | 3.253,00 |
| 15.04.2024 | 109,05 | 112,00 | 107,50 | 107,50 | -0,19% | 2.665,00 |
| 12.04.2024 | 109,70 | 113,70 | 107,70 | 107,70 | -1,33% | 2.468,00 |
| 11.04.2024 | 108,30 | 109,20 | 107,55 | 109,15 | 0,83% | 964,00 |
| 10.04.2024 | 108,05 | 109,85 | 104,55 | 108,25 | 1,45% | 3.779,00 |
| 09.04.2024 | 103,85 | 108,10 | 102,95 | 106,70 | 3,69% | 2.305,00 |
| 08.04.2024 | 102,45 | 103,50 | 101,75 | 102,90 | 1,13% | 1.351,00 |
| 05.04.2024 | 101,80 | 102,25 | 100,90 | 101,75 | 0,94% | 1.896,00 |
| 04.04.2024 | 103,60 | 104,60 | 100,10 | 100,80 | -1,99% | 3.440,00 |
| 03.04.2024 | 100,30 | 103,25 | 99,52 | 102,85 | 2,75% | 2.211,00 |
| 02.04.2024 | 99,52 | 101,45 | 99,14 | 100,10 | 2,04% | 4.194,00 |
| 28.03.2024 | 97,00 | 99,20 | 96,20 | 98,10 | 2,08% | 1.670,00 |
| 27.03.2024 | 95,00 | 96,50 | 93,60 | 96,10 | 1,37% | 1.754,00 |
| 26.03.2024 | 95,90 | 95,90 | 94,10 | 94,80 | -1,25% | 804,00 |
| 25.03.2024 | 96,70 | 98,30 | 96,00 | 96,00 | -1,13% | 3.108,00 |
| 22.03.2024 | 96,20 | 97,30 | 94,20 | 97,10 | 1,25% | 2.825,00 |
| 21.03.2024 | 94,80 | 95,90 | 94,00 | 95,90 | 1,16% | 982,00 |
| 20.03.2024 | 91,50 | 95,10 | 91,20 | 94,80 | 3,61% | 960,00 |
| 19.03.2024 | 94,90 | 94,90 | 91,10 | 91,50 | -3,58% | 2.562,00 |
| 18.03.2024 | 94,90 | 95,70 | 94,00 | 94,90 | -0,21% | 2.527,00 |
| 15.03.2024 | 89,30 | 95,40 | 89,30 | 95,10 | 6,38% | 4.457,00 |
| 14.03.2024 | 89,10 | 89,40 | 87,80 | 89,40 | 1,36% | 2.230,00 |
| 13.03.2024 | 80,50 | 88,90 | 80,00 | 88,20 | 9,57% | 1.864,00 |
| 12.03.2024 | 79,30 | 80,50 | 78,70 | 80,50 | 1,90% | 2.766,00 |
| 11.03.2024 | 79,30 | 79,30 | 78,40 | 79,00 | 0,00% | 739,00 |
| 08.03.2024 | 77,80 | 79,00 | 77,40 | 79,00 | 2,33% | 1.936,00 |
| 07.03.2024 | 75,10 | 79,00 | 74,50 | 77,20 | 3,49% | 2.083,00 |
| 06.03.2024 | 74,10 | 75,40 | 74,10 | 74,60 | 0,81% | 362,00 |
| 05.03.2024 | 75,30 | 75,30 | 74,00 | 74,00 | -1,60% | 143,00 |
| 04.03.2024 | 74,90 | 75,20 | 74,00 | 75,20 | 1,08% | 888,00 |
| 01.03.2024 | 75,20 | 75,40 | 74,40 | 74,40 | -0,27% | 710,00 |
| 29.02.2024 | 73,00 | 74,90 | 72,20 | 74,60 | 2,19% | 472,00 |
| 28.02.2024 | 74,90 | 74,90 | 73,00 | 73,00 | -1,35% | 373,00 |
| 27.02.2024 | 73,30 | 74,00 | 73,30 | 74,00 | 0,27% | 144,00 |
| 26.02.2024 | 76,00 | 76,00 | 73,10 | 73,80 | -2,77% | 2.319,00 |
| 23.02.2024 | 77,10 | 77,40 | 75,90 | 75,90 | -1,68% | 523,00 |
| 22.02.2024 | 77,40 | 77,40 | 77,00 | 77,20 | 0,52% | 368,00 |
| 21.02.2024 | 75,80 | 77,00 | 75,70 | 76,80 | 0,66% | 425,00 |
| 20.02.2024 | 78,00 | 78,00 | 75,80 | 76,30 | -2,43% | 298,00 |
| 19.02.2024 | 78,00 | 78,30 | 77,60 | 78,20 | 0,26% | 211,00 |
| 16.02.2024 | 77,20 | 79,00 | 76,80 | 78,00 | 1,56% | 496,00 |
| 15.02.2024 | 75,10 | 77,00 | 74,00 | 76,80 | 2,81% | 1.131,00 |
| 14.02.2024 | 72,40 | 74,70 | 72,40 | 74,70 | 2,61% | 114,00 |
| 13.02.2024 | 73,90 | 74,90 | 72,80 | 72,80 | -2,41% | 336,00 |
| 12.02.2024 | 74,00 | 74,60 | 72,50 | 74,60 | 0,27% | 1.229,00 |
| 09.02.2024 | 75,60 | 75,60 | 73,90 | 74,40 | -1,06% | 561,00 |
| 08.02.2024 | 75,80 | 76,30 | 74,30 | 75,20 | -0,79% | 445,00 |
| 07.02.2024 | 77,00 | 77,00 | 75,00 | 75,80 | -0,39% | 625,00 |
| 06.02.2024 | 73,60 | 76,20 | 73,60 | 76,10 | 4,10% | 460,00 |
| 05.02.2024 | 75,10 | 76,20 | 73,10 | 73,10 | -4,44% | 724,00 |
| 02.02.2024 | 77,50 | 77,80 | 74,60 | 76,50 | -0,26% | 964,00 |
| 01.02.2024 | 76,70 | 76,70 | 75,30 | 76,70 | 0,92% | 332,00 |
| 31.01.2024 | 76,30 | 77,60 | 76,00 | 76,00 | -1,04% | 944,00 |
| 30.01.2024 | 76,70 | 77,20 | 75,90 | 76,80 | -0,52% | 512,00 |
| 29.01.2024 | 76,10 | 77,40 | 76,10 | 77,20 | 0,65% | 270,00 |
| 26.01.2024 | 77,70 | 78,00 | 76,70 | 76,70 | -0,39% | 374,00 |
| 25.01.2024 | 76,10 | 77,10 | 76,10 | 77,00 | 0,65% | 376,00 |
| 24.01.2024 | 76,00 | 77,10 | 75,90 | 76,50 | 1,19% | 841,00 |
| 23.01.2024 | 74,20 | 76,30 | 74,20 | 75,60 | 1,75% | 2.430,00 |
| 22.01.2024 | 74,90 | 75,20 | 74,30 | 74,30 | 0,00% | 655,00 |
| 19.01.2024 | 72,00 | 74,30 | 72,00 | 74,30 | 3,19% | 153,00 |
| 18.01.2024 | 72,70 | 72,70 | 71,70 | 72,00 | 0,00% | 708,00 |
| 17.01.2024 | 72,60 | 73,50 | 71,00 | 72,00 | -1,64% | 1.553,00 |
| 16.01.2024 | 76,10 | 76,10 | 73,20 | 73,20 | -4,19% | 748,00 |
| 15.01.2024 | 76,40 | 76,90 | 75,90 | 76,40 | 0,53% | 1.049,00 |
| 12.01.2024 | 76,00 | 76,70 | 75,70 | 76,00 | 0,53% | 485,00 |
| 11.01.2024 | 75,60 | 76,60 | 75,30 | 75,60 | -0,79% | 646,00 |
| 10.01.2024 | 77,50 | 77,50 | 76,20 | 76,20 | -1,17% | 283,00 |
| 09.01.2024 | 78,40 | 78,50 | 77,00 | 77,10 | -1,15% | 273,00 |
| 08.01.2024 | 76,60 | 78,00 | 75,80 | 78,00 | 1,69% | 737,00 |
| 05.01.2024 | 76,20 | 77,30 | 75,80 | 76,70 | -0,13% | 265,00 |
| 04.01.2024 | 77,30 | 77,30 | 76,20 | 76,80 | 0,00% | 390,00 |
| 03.01.2024 | 77,70 | 77,80 | 75,00 | 76,80 | -0,13% | 745,00 |
| 02.01.2024 | 77,60 | 78,50 | 76,90 | 76,90 | -2,04% | 770,00 |
| 29.12.2023 | 78,50 | 78,50 | 78,50 | 78,50 | -1,01% | 71,00 |
| 28.12.2023 | 78,80 | 79,80 | 78,60 | 79,30 | 0,13% | 1.517,00 |
| 27.12.2023 | 80,00 | 80,00 | 78,10 | 79,20 | -0,25% | 2.436,00 |
| 22.12.2023 | 78,30 | 79,40 | 77,20 | 79,40 | 1,66% | 3.729,00 |
| 21.12.2023 | 75,80 | 78,20 | 75,60 | 78,10 | 2,36% | 2.686,00 |
| 20.12.2023 | 77,00 | 78,00 | 76,20 | 76,30 | -1,55% | 300,00 |
| 19.12.2023 | 76,30 | 77,60 | 76,00 | 77,50 | 2,11% | 2.484,00 |
| 18.12.2023 | 76,00 | 76,50 | 75,80 | 75,90 | 1,74% | 4.776,00 |
| 15.12.2023 | 75,20 | 75,70 | 74,50 | 74,60 | 0,54% | 886,00 |
| 14.12.2023 | 70,90 | 74,30 | 70,30 | 74,20 | 4,07% | 2.680,00 |
| 13.12.2023 | 69,90 | 71,30 | 68,50 | 71,30 | 2,74% | 556,00 |
| 12.12.2023 | 70,10 | 70,50 | 69,00 | 69,40 | -0,29% | 1.797,00 |
| 11.12.2023 | 70,00 | 70,30 | 68,50 | 69,60 | -1,00% | 568,00 |
| 08.12.2023 | 66,30 | 70,50 | 66,30 | 70,30 | 5,71% | 1.190,00 |
| 07.12.2023 | 66,50 | 66,90 | 66,20 | 66,50 | 0,00% | 327,00 |
| 06.12.2023 | 66,90 | 67,20 | 66,00 | 66,50 | 0,30% | 650,00 |
| 05.12.2023 | 68,30 | 69,30 | 66,30 | 66,30 | -3,21% | 1.346,00 |
| 04.12.2023 | 70,00 | 71,00 | 67,90 | 68,50 | -2,56% | 2.056,00 |