118,608$
-0,06%
Echtzeit-Aktienkurs Southern Copper Corp.
Bid:
Ask:
Aktienkurse zur Southern Copper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 119,16 | 121,71 | 116,19 | 118,63 | -0,04% | 1.465.849,00 |
| 30.05.2024 | 116,63 | 119,02 | 116,34 | 118,68 | -0,68% | 1.119.297,00 |
| 29.05.2024 | 119,13 | 119,75 | 117,94 | 119,49 | -1,18% | 1.055.175,00 |
| 28.05.2024 | 122,81 | 123,49 | 120,00 | 120,92 | 2,90% | 1.249.506,00 |
| 24.05.2024 | 117,98 | 119,73 | 117,13 | 117,51 | 0,82% | 856.568,00 |
| 23.05.2024 | 118,56 | 119,21 | 115,37 | 116,55 | -0,09% | 1.369.645,00 |
| 22.05.2024 | 122,25 | 122,27 | 116,46 | 116,66 | -7,93% | 2.202.891,00 |
| 21.05.2024 | 128,54 | 129,28 | 125,87 | 126,71 | -1,97% | 1.225.567,00 |
| 20.05.2024 | 126,21 | 129,79 | 125,66 | 129,26 | 3,12% | 2.116.867,00 |
| 17.05.2024 | 123,37 | 125,54 | 122,54 | 125,35 | 4,32% | 1.280.547,00 |
| 16.05.2024 | 123,16 | 124,26 | 120,15 | 120,16 | -2,22% | 909.494,00 |
| 15.05.2024 | 125,46 | 125,54 | 118,89 | 122,89 | -0,73% | 1.259.793,00 |
| 14.05.2024 | 121,38 | 125,07 | 121,38 | 123,79 | 2,59% | 1.419.066,00 |
| 13.05.2024 | 119,36 | 121,00 | 119,00 | 120,67 | 1,62% | 883.204,00 |
| 10.05.2024 | 118,12 | 120,19 | 118,11 | 118,75 | 1,48% | 1.263.816,00 |
| 09.05.2024 | 113,00 | 117,45 | 113,00 | 117,02 | 3,58% | 758.912,00 |
| 08.05.2024 | 112,02 | 114,32 | 110,91 | 112,98 | -1,82% | 1.307.175,00 |
| 07.05.2024 | 116,10 | 116,74 | 114,83 | 115,07 | -1,50% | 1.001.060,00 |
| 06.05.2024 | 115,83 | 116,97 | 115,11 | 116,83 | 2,28% | 898.573,00 |
| 03.05.2024 | 113,76 | 114,56 | 112,06 | 114,22 | 2,11% | 1.525.644,00 |
| 02.05.2024 | 112,95 | 114,19 | 111,39 | 111,86 | -1,87% | 1.913.275,00 |
| 01.05.2024 | 115,47 | 116,40 | 111,75 | 113,98 | -1,29% | 1.397.340,00 |
| 30.04.2024 | 115,68 | 118,67 | 114,71 | 115,47 | -3,46% | 2.567.901,00 |
| 29.04.2024 | 117,09 | 119,75 | 115,08 | 119,61 | 3,34% | 1.846.010,00 |
| 26.04.2024 | 111,92 | 116,56 | 111,12 | 115,74 | 4,58% | 2.292.665,00 |
| 25.04.2024 | 108,58 | 111,66 | 106,92 | 110,67 | 2,37% | 1.481.990,00 |
| 24.04.2024 | 109,30 | 110,30 | 106,58 | 108,11 | -0,37% | 1.499.294,00 |
| 23.04.2024 | 106,98 | 110,45 | 106,68 | 108,51 | -1,74% | 1.844.742,00 |
| 22.04.2024 | 107,98 | 111,47 | 106,23 | 110,43 | -1,63% | 1.434.776,00 |
| 19.04.2024 | 114,06 | 115,10 | 111,79 | 112,26 | -1,66% | 1.188.516,00 |
| 18.04.2024 | 114,18 | 115,41 | 111,89 | 114,15 | 1,02% | 1.000.792,00 |
| 17.04.2024 | 115,11 | 116,02 | 111,46 | 112,99 | 0,30% | 1.336.194,00 |
| 16.04.2024 | 108,87 | 113,51 | 107,68 | 112,66 | -0,22% | 1.780.807,00 |
| 15.04.2024 | 116,73 | 116,93 | 112,89 | 112,91 | -1,02% | 1.245.198,00 |
| 12.04.2024 | 118,76 | 119,13 | 113,57 | 114,06 | -1,45% | 1.407.730,00 |
| 11.04.2024 | 115,50 | 115,96 | 113,38 | 115,75 | 0,64% | 1.228.702,00 |
| 10.04.2024 | 112,33 | 116,47 | 111,42 | 115,01 | -0,21% | 1.189.882,00 |
| 09.04.2024 | 114,30 | 116,65 | 113,29 | 115,26 | 3,74% | 1.539.997,00 |
| 08.04.2024 | 110,62 | 111,37 | 109,02 | 111,10 | 1,79% | 1.062.271,00 |
| 05.04.2024 | 107,96 | 109,58 | 107,13 | 109,15 | 0,64% | 876.405,00 |
| 04.04.2024 | 110,75 | 111,19 | 107,40 | 108,46 | -1,47% | 1.484.070,00 |
| 03.04.2024 | 107,45 | 110,70 | 106,91 | 110,09 | 3,21% | 1.642.467,00 |
| 02.04.2024 | 106,52 | 107,54 | 105,41 | 106,66 | 0,68% | 1.357.072,00 |
| 01.04.2024 | 106,65 | 107,21 | 105,39 | 105,94 | 0,49% | 807.902,00 |
| 28.03.2024 | 103,91 | 106,03 | 103,70 | 105,42 | 2,11% | 1.130.038,00 |
| 27.03.2024 | 101,40 | 103,45 | 100,95 | 103,25 | 2,17% | 1.030.300,00 |
| 26.03.2024 | 103,43 | 103,52 | 100,81 | 101,05 | -1,72% | 898.432,00 |
| 25.03.2024 | 104,02 | 105,82 | 102,80 | 102,82 | -0,45% | 1.052.037,00 |
| 22.03.2024 | 102,84 | 104,18 | 102,03 | 103,29 | 0,78% | 1.660.938,00 |
| 21.03.2024 | 103,06 | 103,08 | 101,40 | 102,48 | 0,30% | 1.069.281,00 |
| 20.03.2024 | 98,46 | 102,68 | 97,69 | 102,18 | 3,45% | 1.262.266,00 |
| 19.03.2024 | 99,43 | 99,78 | 97,88 | 98,77 | -2,73% | 1.501.442,00 |
| 18.03.2024 | 102,73 | 103,75 | 101,15 | 101,54 | -0,39% | 1.978.547,00 |
| 15.03.2024 | 98,18 | 102,51 | 97,81 | 101,94 | 5,99% | 3.639.354,00 |
| 14.03.2024 | 95,76 | 97,19 | 94,66 | 96,18 | 0,91% | 2.270.568,00 |
| 13.03.2024 | 88,97 | 96,50 | 88,97 | 95,31 | 10,06% | 3.358.694,00 |
| 12.03.2024 | 86,10 | 86,70 | 85,39 | 86,60 | 1,21% | 776.560,00 |
| 11.03.2024 | 84,94 | 86,00 | 84,39 | 85,56 | 0,20% | 1.225.301,00 |
| 08.03.2024 | 84,40 | 85,64 | 84,01 | 85,39 | 1,82% | 1.582.895,00 |
| 07.03.2024 | 82,98 | 85,34 | 82,36 | 83,87 | 4,12% | 1.318.398,00 |
| 06.03.2024 | 81,11 | 81,68 | 80,29 | 80,55 | 1,70% | 884.403,00 |
| 05.03.2024 | 80,45 | 80,77 | 78,77 | 79,21 | -2,15% | 808.645,00 |
| 04.03.2024 | 79,83 | 80,98 | 78,51 | 80,95 | 1,40% | 760.361,00 |
| 01.03.2024 | 80,46 | 81,02 | 79,49 | 79,83 | -0,25% | 685.946,00 |
| 29.02.2024 | 79,59 | 80,22 | 79,34 | 80,03 | 2,50% | 1.080.830,00 |
| 28.02.2024 | 79,09 | 79,41 | 78,01 | 78,08 | -2,36% | 536.906,00 |
| 27.02.2024 | 79,95 | 80,13 | 79,03 | 79,97 | 1,08% | 682.825,00 |
| 26.02.2024 | 79,79 | 79,79 | 78,38 | 79,12 | -2,55% | 707.322,00 |
| 23.02.2024 | 82,43 | 82,56 | 80,93 | 81,19 | -1,34% | 596.759,00 |
| 22.02.2024 | 82,59 | 82,97 | 81,63 | 82,28 | -0,28% | 712.150,00 |
| 21.02.2024 | 81,69 | 82,68 | 81,58 | 82,51 | 1,23% | 645.411,00 |
| 20.02.2024 | 81,99 | 82,28 | 81,09 | 81,51 | -1,59% | 581.563,00 |
| 16.02.2024 | 83,18 | 84,74 | 82,64 | 82,83 | 0,87% | 900.115,00 |
| 15.02.2024 | 79,85 | 82,22 | 79,74 | 82,12 | 3,56% | 968.700,00 |
| 14.02.2024 | 77,84 | 79,34 | 77,72 | 79,30 | 2,68% | 639.192,00 |
| 13.02.2024 | 77,94 | 78,26 | 76,62 | 77,23 | -2,80% | 1.010.050,00 |
| 12.02.2024 | 78,77 | 79,83 | 78,49 | 79,45 | 0,15% | 654.589,00 |
| 09.02.2024 | 79,76 | 80,10 | 78,80 | 79,33 | -0,96% | 988.876,00 |
| 08.02.2024 | 80,66 | 80,78 | 79,06 | 80,11 | -1,33% | 795.807,00 |
| 07.02.2024 | 81,28 | 81,34 | 79,71 | 81,19 | -0,22% | 702.425,00 |
| 06.02.2024 | 79,71 | 81,55 | 79,67 | 81,36 | 3,16% | 1.004.860,00 |
| 05.02.2024 | 79,18 | 79,18 | 77,65 | 78,87 | -2,50% | 1.254.433,00 |
| 02.02.2024 | 80,76 | 81,86 | 79,52 | 80,89 | -2,46% | 1.302.415,00 |
| 01.02.2024 | 81,82 | 82,96 | 81,60 | 82,93 | 2,06% | 1.005.298,00 |
| 31.01.2024 | 82,42 | 83,58 | 81,23 | 81,25 | -0,83% | 1.039.092,00 |
| 30.01.2024 | 81,66 | 82,44 | 81,16 | 81,94 | -1,04% | 893.318,00 |
| 29.01.2024 | 82,56 | 83,16 | 81,75 | 82,80 | 0,55% | 772.916,00 |
| 26.01.2024 | 83,51 | 84,26 | 81,93 | 82,34 | -0,74% | 768.975,00 |
| 25.01.2024 | 82,97 | 83,42 | 81,95 | 82,96 | 0,68% | 1.109.936,00 |
| 24.01.2024 | 83,93 | 84,30 | 82,25 | 82,39 | 1,57% | 901.857,00 |
| 23.01.2024 | 80,66 | 81,96 | 80,45 | 81,12 | 1,91% | 1.269.253,00 |
| 22.01.2024 | 79,16 | 80,58 | 78,92 | 79,59 | -0,83% | 1.161.609,00 |
| 19.01.2024 | 78,00 | 80,29 | 77,44 | 80,26 | 2,89% | 1.305.305,00 |
| 18.01.2024 | 78,09 | 78,11 | 76,83 | 78,00 | 0,42% | 779.579,00 |
| 17.01.2024 | 77,29 | 77,91 | 76,35 | 77,67 | -1,51% | 918.750,00 |
| 16.01.2024 | 80,91 | 81,07 | 78,85 | 78,86 | -4,16% | 1.316.769,00 |
| 12.01.2024 | 82,94 | 83,34 | 81,96 | 82,28 | 0,12% | 630.356,00 |
| 11.01.2024 | 83,18 | 83,22 | 81,36 | 82,19 | -0,32% | 725.189,00 |
| 10.01.2024 | 83,17 | 83,41 | 82,36 | 82,45 | -1,15% | 680.205,00 |
| 09.01.2024 | 83,55 | 83,99 | 83,01 | 83,41 | -1,42% | 936.723,00 |