£2,038
-1,81%
Echtzeit-Aktienkurs South32 Ltd.
Bid:
Ask:
Aktienkurse zur South32 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 2,04 | 2,08 | 2,04 | 2,07 | -0,48% | 4.558,00 |
| 30.05.2024 | 2,07 | 2,08 | 2,06 | 2,08 | 1,47% | 14.316,00 |
| 29.05.2024 | 2,06 | 2,06 | 2,04 | 2,05 | -0,10% | 70.409,00 |
| 28.05.2024 | 2,02 | 2,05 | 2,02 | 2,05 | 2,02% | 48.066,00 |
| 27.05.2024 | 2,02 | 2,02 | 2,00 | 2,01 | -0,72% | - |
| 24.05.2024 | 2,02 | 2,02 | 1,99 | 2,02 | 0,70% | 8.868,00 |
| 23.05.2024 | 1,99 | 2,03 | 1,99 | 2,01 | 0,68% | 13.122,00 |
| 22.05.2024 | 2,04 | 2,04 | 1,99 | 1,99 | -3,55% | 28.330,00 |
| 21.05.2024 | 2,04 | 2,07 | 2,04 | 2,07 | 2,07% | 45.099,00 |
| 20.05.2024 | 2,02 | 2,04 | 2,02 | 2,03 | 1,55% | 6.889,00 |
| 17.05.2024 | 1,97 | 2,00 | 1,96 | 2,00 | 1,37% | 5.147,00 |
| 16.05.2024 | 1,96 | 1,97 | 1,96 | 1,97 | 2,07% | 20.661,00 |
| 15.05.2024 | 1,91 | 1,93 | 1,91 | 1,93 | 0,26% | 15.391,00 |
| 14.05.2024 | 1,86 | 1,93 | 1,86 | 1,92 | 0,52% | 13.320,00 |
| 13.05.2024 | 1,90 | 1,92 | 1,89 | 1,91 | -0,26% | 60.768,00 |
| 10.05.2024 | 1,92 | 1,93 | 1,91 | 1,92 | 0,89% | 14.755,00 |
| 09.05.2024 | 1,89 | 1,91 | 1,89 | 1,90 | -0,05% | 50.036,00 |
| 08.05.2024 | 1,91 | 1,92 | 1,90 | 1,90 | -0,68% | 2.231,00 |
| 07.05.2024 | 1,91 | 1,92 | 1,90 | 1,92 | 0,56% | 28.468,00 |
| 06.05.2024 | 1,89 | 1,91 | 1,88 | 1,90 | 0,76% | - |
| 03.05.2024 | 1,85 | 1,89 | 1,85 | 1,89 | 2,49% | 27.156,00 |
| 02.05.2024 | 1,85 | 1,85 | 1,84 | 1,84 | 2,33% | 1.547,00 |
| 01.05.2024 | 1,84 | 1,84 | 1,80 | 1,80 | -1,10% | 6.386,00 |
| 30.04.2024 | 1,85 | 1,86 | 1,82 | 1,82 | -1,57% | 27.555,00 |
| 29.04.2024 | 1,83 | 1,85 | 1,82 | 1,85 | 4,87% | 44.967,00 |
| 26.04.2024 | 1,74 | 1,78 | 1,74 | 1,77 | 4,01% | 16.927,00 |
| 25.04.2024 | 1,71 | 1,72 | 1,68 | 1,70 | -0,76% | 34.087,00 |
| 24.04.2024 | 1,71 | 1,74 | 1,70 | 1,71 | -0,20% | 37.973,00 |
| 23.04.2024 | 1,71 | 1,72 | 1,70 | 1,71 | -2,03% | 27.474,00 |
| 22.04.2024 | 1,65 | 1,76 | 1,65 | 1,75 | 3,86% | 9.452,00 |
| 19.04.2024 | 1,63 | 1,69 | 1,63 | 1,68 | -1,12% | 22.512,00 |
| 18.04.2024 | 1,67 | 1,71 | 1,67 | 1,70 | -0,64% | 24.431,00 |
| 17.04.2024 | 1,73 | 1,73 | 1,69 | 1,71 | 1,90% | 9.564,00 |
| 16.04.2024 | 1,72 | 1,72 | 1,67 | 1,68 | -5,29% | 141.876,00 |
| 15.04.2024 | 1,78 | 1,80 | 1,78 | 1,78 | 2,84% | 9.834,00 |
| 12.04.2024 | 1,71 | 1,74 | 1,71 | 1,73 | 0,76% | 69.755,00 |
| 11.04.2024 | 1,72 | 1,73 | 1,71 | 1,71 | -0,29% | 19.870,00 |
| 10.04.2024 | 1,67 | 1,75 | 1,67 | 1,72 | 0,64% | 29.650,00 |
| 09.04.2024 | 1,71 | 1,72 | 1,70 | 1,71 | 1,33% | 15.780,00 |
| 08.04.2024 | 1,63 | 1,69 | 1,63 | 1,69 | 0,57% | 13.779,00 |
| 05.04.2024 | 1,67 | 1,68 | 1,67 | 1,68 | 0,90% | 8.887,00 |
| 04.04.2024 | 1,66 | 1,66 | 1,65 | 1,66 | 5,03% | 39.082,00 |
| 03.04.2024 | 1,56 | 1,58 | 1,56 | 1,58 | 0,03% | 13.769,00 |
| 02.04.2024 | 1,57 | 1,58 | 1,56 | 1,58 | 1,74% | 17.765,00 |
| 28.03.2024 | 1,54 | 1,55 | 1,54 | 1,55 | 2,24% | 13.440,00 |
| 27.03.2024 | 1,50 | 1,53 | 1,50 | 1,52 | 2,01% | 18.287,00 |
| 26.03.2024 | 1,49 | 1,50 | 1,49 | 1,49 | -2,10% | 12.262,00 |
| 25.03.2024 | 1,52 | 1,53 | 1,51 | 1,52 | 1,20% | 38.638,00 |
| 22.03.2024 | 1,51 | 1,51 | 1,50 | 1,50 | -2,34% | 23.810,00 |
| 21.03.2024 | 1,50 | 1,54 | 1,50 | 1,54 | 1,38% | 39.360,00 |
| 20.03.2024 | 1,56 | 1,56 | 1,51 | 1,52 | -3,56% | 18.893,00 |
| 19.03.2024 | 1,57 | 1,59 | 1,55 | 1,58 | -1,99% | 47.236,00 |
| 18.03.2024 | 1,60 | 1,61 | 1,59 | 1,61 | 4,76% | 153.808,00 |
| 15.03.2024 | 1,55 | 1,56 | 1,53 | 1,53 | -0,52% | 90.223,00 |
| 14.03.2024 | 1,54 | 1,56 | 1,54 | 1,54 | 2,66% | 26.907,00 |
| 13.03.2024 | 1,48 | 1,50 | 1,48 | 1,50 | 0,54% | 19.479,00 |
| 12.03.2024 | 1,50 | 1,50 | 1,49 | 1,49 | -0,40% | 12.999,00 |
| 11.03.2024 | 1,50 | 1,50 | 1,49 | 1,50 | -1,70% | 22.741,00 |
| 08.03.2024 | 1,54 | 1,54 | 1,52 | 1,53 | -0,26% | 13.971,00 |
| 07.03.2024 | 1,53 | 1,55 | 1,53 | 1,53 | 1,46% | 22.976,00 |
| 06.03.2024 | 1,51 | 1,52 | 1,50 | 1,51 | 0,00% | 18.767,00 |
| 05.03.2024 | 1,51 | 1,52 | 1,51 | 1,51 | -0,66% | 15.029,00 |
| 04.03.2024 | 1,53 | 1,54 | 1,52 | 1,52 | -1,94% | 36.527,00 |
| 01.03.2024 | 1,54 | 1,56 | 1,52 | 1,55 | 2,11% | 89.525,00 |
| 29.02.2024 | 1,49 | 1,52 | 1,48 | 1,52 | 4,91% | 35.270,00 |
| 28.02.2024 | 1,45 | 1,45 | 1,44 | 1,45 | -1,57% | 10.746,00 |
| 27.02.2024 | 1,48 | 1,48 | 1,47 | 1,47 | -1,34% | 10.404,00 |
| 26.02.2024 | 1,48 | 1,49 | 1,47 | 1,49 | -0,53% | 9.390,00 |
| 23.02.2024 | 1,49 | 1,50 | 1,49 | 1,50 | 0,88% | 16.624,00 |
| 22.02.2024 | 1,49 | 1,50 | 1,48 | 1,48 | 1,30% | 16.326,00 |
| 21.02.2024 | 1,46 | 1,48 | 1,46 | 1,46 | 0,00% | 77.497,00 |
| 20.02.2024 | 1,46 | 1,48 | 1,46 | 1,46 | -3,05% | 12.111,00 |
| 19.02.2024 | 1,50 | 1,52 | 1,50 | 1,51 | 0,53% | 24.212,00 |
| 16.02.2024 | 1,51 | 1,51 | 1,49 | 1,50 | -1,70% | 36.239,00 |
| 15.02.2024 | 1,54 | 1,54 | 1,52 | 1,53 | -4,20% | 40.054,00 |
| 14.02.2024 | 1,58 | 1,60 | 1,58 | 1,60 | 2,24% | 12.850,00 |
| 13.02.2024 | 1,60 | 1,60 | 1,56 | 1,56 | -3,82% | 22.889,00 |
| 12.02.2024 | 1,61 | 1,62 | 1,60 | 1,62 | 1,25% | 34.984,00 |
| 09.02.2024 | 1,61 | 1,62 | 1,60 | 1,60 | -1,84% | 34.368,00 |
| 08.02.2024 | 1,67 | 1,68 | 1,63 | 1,63 | -1,57% | 46.457,00 |
| 07.02.2024 | 1,66 | 1,67 | 1,66 | 1,66 | 0,73% | 49.496,00 |
| 06.02.2024 | 1,65 | 1,65 | 1,63 | 1,65 | -0,30% | 105.345,00 |
| 05.02.2024 | 1,68 | 1,69 | 1,65 | 1,65 | -2,88% | 84.694,00 |
| 02.02.2024 | 1,71 | 1,73 | 1,70 | 1,70 | 0,00% | 62.444,00 |
| 01.02.2024 | 1,72 | 1,77 | 1,70 | 1,70 | -1,96% | 156.864,00 |
| 31.01.2024 | 1,73 | 1,76 | 1,73 | 1,73 | 0,58% | 120.712,00 |
| 30.01.2024 | 1,73 | 1,73 | 1,71 | 1,72 | 0,00% | 176.599,00 |
| 29.01.2024 | 1,71 | 1,74 | 1,71 | 1,72 | 0,12% | 92.678,00 |
| 26.01.2024 | 1,70 | 1,74 | 1,70 | 1,72 | 0,58% | 11.719,00 |
| 25.01.2024 | 1,75 | 1,75 | 1,71 | 1,71 | -1,83% | 31.710,00 |
| 24.01.2024 | 1,74 | 1,75 | 1,71 | 1,74 | 3,69% | 58.052,00 |
| 23.01.2024 | 1,69 | 1,70 | 1,68 | 1,68 | 4,28% | 45.421,00 |
| 22.01.2024 | 1,63 | 1,63 | 1,61 | 1,61 | -3,64% | 54.350,00 |
| 19.01.2024 | 1,69 | 1,69 | 1,67 | 1,67 | -0,89% | 10.196,00 |
| 18.01.2024 | 1,69 | 1,70 | 1,68 | 1,69 | -0,06% | 9.230,00 |
| 17.01.2024 | 1,70 | 1,71 | 1,69 | 1,69 | -4,41% | 16.702,00 |
| 16.01.2024 | 1,79 | 1,79 | 1,77 | 1,77 | -4,64% | 3.851,00 |
| 15.01.2024 | 1,85 | 1,87 | 1,83 | 1,85 | -0,80% | 13.118,00 |
| 12.01.2024 | 1,86 | 1,88 | 1,86 | 1,87 | 1,69% | 15.494,00 |
| 11.01.2024 | 1,85 | 1,88 | 1,84 | 1,84 | 2,11% | 40.330,00 |