2,341€
2,18%
Echtzeit-Aktienkurs South32 Ltd.
Bid:
Ask:
Aktienkurse zur South32 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,30 | 2,33 | 2,29 | 2,33 | 1,70% | 17.528,00 |
| 16.05.2024 | 2,27 | 2,29 | 2,27 | 2,29 | 2,14% | 1.570,00 |
| 15.05.2024 | 2,27 | 2,27 | 2,21 | 2,24 | 2,05% | 26.975,00 |
| 14.05.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -1,83% | 452,00 |
| 13.05.2024 | 2,24 | 2,24 | 2,20 | 2,24 | -0,58% | 5.990,00 |
| 10.05.2024 | 2,26 | 2,26 | 2,22 | 2,25 | 1,03% | 1.196,00 |
| 09.05.2024 | 2,24 | 2,25 | 2,23 | 2,23 | -1,33% | 2.020,00 |
| 08.05.2024 | 2,20 | 2,26 | 2,20 | 2,26 | 1,26% | 3.226,00 |
| 07.05.2024 | 2,21 | 2,23 | 2,20 | 2,23 | -0,40% | 6.422,00 |
| 06.05.2024 | 2,18 | 2,24 | 2,18 | 2,24 | 2,33% | 51.979,00 |
| 03.05.2024 | 2,19 | 2,22 | 2,19 | 2,19 | 0,23% | 6.270,00 |
| 02.05.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 2,34% | 1.000,00 |
| 30.04.2024 | 2,16 | 2,18 | 2,13 | 2,13 | -1,34% | 8.539,00 |
| 29.04.2024 | 2,12 | 2,17 | 2,10 | 2,16 | 4,64% | 23.203,00 |
| 26.04.2024 | 2,04 | 2,07 | 2,02 | 2,07 | 3,45% | 12.384,00 |
| 25.04.2024 | 2,02 | 2,05 | 1,99 | 2,00 | -3,06% | 27.611,00 |
| 24.04.2024 | 2,03 | 2,06 | 1,99 | 2,06 | 2,18% | 10.222,00 |
| 23.04.2024 | 2,01 | 2,02 | 1,99 | 2,02 | -1,37% | 5.976,00 |
| 22.04.2024 | 2,01 | 2,05 | 2,01 | 2,05 | 4,87% | 10.324,00 |
| 19.04.2024 | 1,95 | 1,95 | 1,90 | 1,95 | -2,43% | 10.010,00 |
| 18.04.2024 | 2,01 | 2,01 | 1,97 | 2,00 | 2,04% | 10.100,00 |
| 17.04.2024 | 1,97 | 2,00 | 1,95 | 1,96 | -0,05% | 17.152,00 |
| 16.04.2024 | 2,02 | 2,02 | 1,95 | 1,96 | -7,00% | 15.734,00 |
| 15.04.2024 | 2,12 | 2,13 | 2,05 | 2,11 | 1,69% | 33.499,00 |
| 12.04.2024 | 2,03 | 2,08 | 1,99 | 2,07 | 2,07% | 84.584,00 |
| 11.04.2024 | 2,03 | 2,03 | 2,00 | 2,03 | 2,53% | 31.431,00 |
| 10.04.2024 | 2,00 | 2,03 | 1,97 | 1,98 | 0,99% | 12.087,00 |
| 09.04.2024 | 1,99 | 2,00 | 1,96 | 1,96 | 2,59% | 21.587,00 |
| 08.04.2024 | 1,95 | 1,96 | 1,91 | 1,91 | -2,99% | 6.637,00 |
| 05.04.2024 | 1,93 | 1,98 | 1,93 | 1,97 | 1,81% | 5.821,00 |
| 04.04.2024 | 1,90 | 1,96 | 1,88 | 1,94 | 3,53% | 38.232,00 |
| 03.04.2024 | 1,81 | 1,87 | 1,81 | 1,87 | 1,08% | 26.000,00 |
| 02.04.2024 | 1,85 | 1,85 | 1,80 | 1,85 | 3,59% | 11.127,00 |
| 28.03.2024 | 1,79 | 1,82 | 1,79 | 1,79 | 2,70% | 7.065,00 |
| 27.03.2024 | 1,74 | 1,76 | 1,68 | 1,74 | 0,52% | 29.055,00 |
| 26.03.2024 | 1,73 | 1,73 | 1,72 | 1,73 | -1,71% | 12.560,00 |
| 25.03.2024 | 1,75 | 1,80 | 1,75 | 1,76 | 1,03% | 14.921,00 |
| 22.03.2024 | 1,76 | 1,78 | 1,74 | 1,74 | -1,69% | 4.655,00 |
| 21.03.2024 | 1,81 | 1,81 | 1,77 | 1,77 | -1,34% | 7.445,00 |
| 20.03.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -2,07% | 1.675,00 |
| 19.03.2024 | 1,84 | 1,84 | 1,81 | 1,83 | -1,45% | 9.158,00 |
| 18.03.2024 | 1,86 | 1,87 | 1,86 | 1,86 | 4,32% | 7.599,00 |
| 15.03.2024 | 1,80 | 1,83 | 1,78 | 1,78 | 1,02% | 1.913,00 |
| 14.03.2024 | 1,80 | 1,81 | 1,77 | 1,77 | 1,96% | 9.724,00 |
| 13.03.2024 | 1,73 | 1,74 | 1,72 | 1,73 | 0,23% | 12.409,00 |
| 12.03.2024 | 1,73 | 1,75 | 1,73 | 1,73 | -2,87% | 5.950,00 |
| 11.03.2024 | 1,74 | 1,78 | 1,73 | 1,78 | -0,17% | 5.080,00 |
| 08.03.2024 | 1,78 | 1,81 | 1,78 | 1,78 | 1,19% | 2.830,00 |
| 07.03.2024 | 1,76 | 1,80 | 1,74 | 1,76 | 1,09% | 12.936,00 |
| 06.03.2024 | 1,75 | 1,75 | 1,74 | 1,74 | 1,04% | 3.535,00 |
| 05.03.2024 | 1,74 | 1,75 | 1,72 | 1,72 | -1,60% | 6.657,00 |
| 04.03.2024 | 1,80 | 1,80 | 1,75 | 1,75 | -3,47% | 2.950,00 |
| 01.03.2024 | 1,80 | 1,83 | 1,80 | 1,81 | 3,89% | 3.085,00 |
| 29.02.2024 | 1,76 | 1,76 | 1,72 | 1,75 | 3,37% | 9.319,00 |
| 28.02.2024 | 1,70 | 1,71 | 1,69 | 1,69 | -0,71% | 4.435,00 |
| 27.02.2024 | 1,74 | 1,74 | 1,70 | 1,70 | -2,02% | 8.544,00 |
| 26.02.2024 | 1,75 | 1,78 | 1,74 | 1,74 | -1,81% | 13.835,00 |
| 23.02.2024 | 1,77 | 1,77 | 1,73 | 1,77 | 2,91% | 7.666,00 |
| 22.02.2024 | 1,73 | 1,74 | 1,72 | 1,72 | 1,00% | 845,00 |
| 21.02.2024 | 1,74 | 1,74 | 1,70 | 1,70 | -0,82% | 3.855,00 |
| 20.02.2024 | 1,74 | 1,75 | 1,70 | 1,72 | -4,62% | 48.883,00 |
| 19.02.2024 | 1,75 | 1,80 | 1,75 | 1,80 | 1,93% | 1.500,00 |
| 16.02.2024 | 1,77 | 1,77 | 1,74 | 1,76 | -1,34% | 16.526,00 |
| 15.02.2024 | 1,80 | 1,84 | 1,79 | 1,79 | -3,14% | 20.405,00 |
| 14.02.2024 | 1,87 | 1,90 | 1,80 | 1,85 | 2,16% | 13.170,00 |
| 13.02.2024 | 1,87 | 1,87 | 1,81 | 1,81 | -2,69% | 8.607,00 |
| 12.02.2024 | 1,88 | 1,90 | 1,85 | 1,86 | -2,06% | 7.580,00 |
| 09.02.2024 | 1,92 | 1,92 | 1,88 | 1,90 | -0,26% | 3.950,00 |
| 08.02.2024 | 1,91 | 1,94 | 1,90 | 1,90 | -2,11% | 1.830,00 |
| 07.02.2024 | 1,94 | 1,98 | 1,93 | 1,94 | 0,67% | 3.915,00 |
| 06.02.2024 | 1,91 | 1,93 | 1,90 | 1,93 | 0,47% | 2.508,00 |
| 05.02.2024 | 1,96 | 1,98 | 1,92 | 1,92 | -2,04% | 5.200,00 |
| 02.02.2024 | 2,01 | 2,02 | 1,94 | 1,96 | -1,26% | 11.910,00 |
| 01.02.2024 | 2,02 | 2,04 | 1,99 | 1,99 | -0,85% | 4.730,00 |
| 30.01.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -1,09% | 540,00 |
| 29.01.2024 | 2,01 | 2,04 | 2,00 | 2,02 | 0,60% | 16.848,00 |
| 26.01.2024 | 2,04 | 2,07 | 2,01 | 2,01 | 0,00% | 9.000,00 |
| 25.01.2024 | 2,03 | 2,03 | 2,00 | 2,01 | -1,37% | 15.674,00 |
| 24.01.2024 | 2,03 | 2,04 | 2,01 | 2,04 | 2,20% | 4.155,00 |
| 23.01.2024 | 1,99 | 2,00 | 1,97 | 2,00 | 4,56% | 3.950,00 |
| 22.01.2024 | 1,92 | 1,92 | 1,90 | 1,91 | -3,15% | 14.875,00 |
| 19.01.2024 | 1,96 | 1,97 | 1,95 | 1,97 | 0,46% | 4.700,00 |
| 18.01.2024 | 1,95 | 1,96 | 1,93 | 1,96 | 0,10% | 7.030,00 |
| 17.01.2024 | 2,01 | 2,01 | 1,95 | 1,96 | -3,54% | 16.659,00 |
| 16.01.2024 | 2,03 | 2,07 | 2,03 | 2,03 | -5,84% | 2.700,00 |
| 15.01.2024 | 2,18 | 2,18 | 2,14 | 2,16 | 0,65% | 2.816,00 |
| 12.01.2024 | 2,16 | 2,16 | 2,14 | 2,14 | -0,74% | 2.500,00 |
| 11.01.2024 | 2,13 | 2,20 | 2,13 | 2,16 | 5,99% | 11.333,00 |
| 10.01.2024 | 2,05 | 2,08 | 2,03 | 2,04 | 0,30% | 10.700,00 |
| 09.01.2024 | 2,05 | 2,07 | 2,03 | 2,03 | 0,99% | 3.900,00 |
| 08.01.2024 | 2,01 | 2,02 | 2,01 | 2,01 | -1,08% | 10.500,00 |
| 05.01.2024 | 2,00 | 2,04 | 1,98 | 2,03 | 1,60% | 5.570,00 |
| 04.01.2024 | 2,01 | 2,03 | 2,00 | 2,00 | -2,44% | 4.787,00 |
| 03.01.2024 | 2,03 | 2,06 | 2,03 | 2,05 | -1,82% | 5.300,00 |
| 02.01.2024 | 2,07 | 2,09 | 2,04 | 2,09 | 3,47% | 16.355,00 |
| 29.12.2023 | 2,02 | 2,05 | 2,02 | 2,02 | 0,40% | 3.745,00 |
| 28.12.2023 | 2,02 | 2,03 | 2,01 | 2,01 | 0,20% | 7.329,00 |
| 27.12.2023 | 2,00 | 2,03 | 2,00 | 2,01 | 0,45% | 25.194,00 |
| 22.12.2023 | 1,98 | 2,00 | 1,98 | 2,00 | 1,22% | 5.384,00 |
| 21.12.2023 | 2,01 | 2,03 | 1,97 | 1,98 | -3,09% | 14.813,00 |