96,900€
0,83%
Echtzeit-Aktienkurs Southern Copper Corp.
Bid:
Ask:
Aktienkurse zur Southern Copper Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 96,65 | 97,10 | 96,65 | 96,90 | 0,83% | - |
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 |
01.12.2023 | 66,30 | 70,30 | 65,70 | 70,30 | 6,84% | 954,00 |
30.11.2023 | 66,50 | 66,50 | 65,70 | 65,80 | 0,46% | 304,00 |
29.11.2023 | 65,00 | 66,00 | 65,00 | 65,50 | 0,15% | 433,00 |
28.11.2023 | 64,40 | 65,40 | 64,40 | 65,40 | 0,77% | 278,00 |
27.11.2023 | 67,30 | 67,40 | 64,80 | 64,90 | -3,85% | 2.479,00 |
24.11.2023 | 68,60 | 69,50 | 67,50 | 67,50 | -2,88% | 605,00 |
23.11.2023 | 69,40 | 69,50 | 69,30 | 69,50 | 0,87% | 97,00 |
22.11.2023 | 70,30 | 70,50 | 68,90 | 68,90 | -1,15% | 378,00 |
21.11.2023 | 68,70 | 70,50 | 68,70 | 69,70 | 1,75% | 317,00 |
20.11.2023 | 67,90 | 68,80 | 67,90 | 68,50 | -0,44% | 434,00 |
17.11.2023 | 68,70 | 69,70 | 68,70 | 68,80 | 0,44% | 113,00 |
16.11.2023 | 69,00 | 69,90 | 68,00 | 68,50 | -1,30% | 141,00 |
15.11.2023 | 68,70 | 69,80 | 68,50 | 69,40 | 1,61% | 1.520,00 |
14.11.2023 | 65,90 | 68,30 | 65,10 | 68,30 | 3,64% | 1.109,00 |
13.11.2023 | 66,90 | 67,00 | 65,60 | 65,90 | 0,30% | 1.052,00 |
10.11.2023 | 66,00 | 66,00 | 64,90 | 65,70 | -0,30% | 220,00 |
09.11.2023 | 65,30 | 66,80 | 65,30 | 65,90 | 0,61% | 370,00 |
08.11.2023 | 67,10 | 67,30 | 65,10 | 65,50 | -1,95% | 703,00 |
07.11.2023 | 68,80 | 68,80 | 66,60 | 66,80 | -4,02% | 869,00 |