Sibanye Stillwater Limited SSW
JSE · Südafrika · Nicht-Energie-Rohstoffe
ZAc 4.185,00-56,00 (-1,32 %)
Markt geschlossen· · ZAc · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · ZAc · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 4.137,00 | -2,45 % | ZAc 4.250,00 | ZAc 4.250,00 | ZAc 4.086,00 | 6,75M |
| 2026-09-30 | ZAc 4.241,00 | +2,34 % | ZAc 4.181,00 | ZAc 4.365,00 | ZAc 4.176,00 | 16,08M |
| 2026-09-29 | ZAc 4.144,00 | +0,12 % | ZAc 4.160,00 | ZAc 4.223,00 | ZAc 4.107,00 | 13,64M |
| 2026-09-28 | ZAc 4.139,00 | -4,10 % | ZAc 4.187,00 | ZAc 4.244,00 | ZAc 4.029,00 | 14,52M |
| 2026-09-25 | ZAc 4.316,00 | -0,23 % | ZAc 4.251,00 | ZAc 4.390,00 | ZAc 4.228,00 | 16,77M |
| 2026-09-23 | ZAc 4.326,00 | -4,10 % | ZAc 4.590,00 | ZAc 4.585,00 | ZAc 4.270,00 | 12,43M |
| 2026-09-22 | ZAc 4.511,00 | +0,07 % | ZAc 4.489,00 | ZAc 4.598,00 | ZAc 4.390,00 | 11,85M |
| 2026-09-21 | ZAc 4.508,00 | -2,95 % | ZAc 4.700,00 | ZAc 4.751,00 | ZAc 4.504,00 | 7,84M |
| 2026-09-18 | ZAc 4.645,00 | -1,94 % | ZAc 4.815,00 | ZAc 4.840,00 | ZAc 4.645,00 | 22,68M |
| 2026-09-17 | ZAc 4.737,00 | +2,33 % | ZAc 4.664,00 | ZAc 4.772,00 | ZAc 4.557,00 | 21,47M |
| 2026-09-16 | ZAc 4.629,00 | -2,69 % | ZAc 4.700,00 | ZAc 4.737,00 | ZAc 4.540,00 | 22,50M |
| 2026-09-15 | ZAc 4.757,00 | -0,56 % | ZAc 4.825,00 | ZAc 4.892,00 | ZAc 4.714,00 | 12,25M |
| 2026-09-14 | ZAc 4.784,00 | -6,42 % | ZAc 5.050,00 | ZAc 5.052,00 | ZAc 4.742,00 | 8,94M |
| 2026-09-11 | ZAc 5.112,00 | +0,24 % | ZAc 5.172,00 | ZAc 5.240,00 | ZAc 5.032,00 | 9,12M |
| 2026-09-10 | ZAc 5.100,00 | -3,12 % | ZAc 5.275,00 | ZAc 5.310,00 | ZAc 5.007,00 | 13,78M |
| 2026-09-09 | ZAc 5.264,00 | -0,38 % | ZAc 5.302,00 | ZAc 5.394,00 | ZAc 5.170,00 | 12,26M |
| 2026-09-08 | ZAc 5.284,00 | -1,25 % | ZAc 5.332,00 | ZAc 5.332,00 | ZAc 5.176,00 | 11,92M |
| 2026-09-07 | ZAc 5.351,00 | +3,22 % | ZAc 5.211,00 | ZAc 5.413,00 | ZAc 5.145,00 | 13,27M |
| 2026-09-04 | ZAc 5.184,00 | -0,97 % | ZAc 5.230,00 | ZAc 5.277,00 | ZAc 5.056,00 | 11,13M |
| 2026-09-03 | ZAc 5.235,00 | +2,49 % | ZAc 5.079,00 | ZAc 5.235,00 | ZAc 4.964,00 | 20,05M |
| 2026-09-02 | ZAc 5.108,00 | +8,01 % | ZAc 4.650,00 | ZAc 5.173,00 | ZAc 4.643,00 | 24,10M |
| 2026-09-01 | ZAc 4.729,00 | -0,84 % | ZAc 4.800,00 | ZAc 4.890,00 | ZAc 4.587,00 | 17,22M |
| 2026-08-31 | ZAc 4.769,00 | -5,15 % | ZAc 4.899,00 | ZAc 4.948,00 | ZAc 4.763,00 | 16,33M |
| 2026-08-28 | ZAc 5.028,00 | +2,47 % | ZAc 4.985,00 | ZAc 5.161,00 | ZAc 4.933,00 | 17,27M |
| 2026-08-27 | ZAc 4.907,00 | +0,35 % | ZAc 4.929,00 | ZAc 4.929,00 | ZAc 4.737,00 | 15,52M |
| 2026-08-26 | ZAc 4.890,00 | -1,69 % | ZAc 5.025,00 | ZAc 5.020,00 | ZAc 4.870,00 | 11,52M |
| 2026-08-25 | ZAc 4.974,00 | -0,82 % | ZAc 4.956,00 | ZAc 5.087,00 | ZAc 4.908,00 | 20,22M |
| 2026-08-24 | ZAc 5.015,00 | -0,02 % | ZAc 5.080,00 | ZAc 5.101,00 | ZAc 4.926,00 | 19,49M |
| 2026-08-21 | ZAc 5.016,00 | +5,56 % | ZAc 4.848,00 | ZAc 5.176,00 | ZAc 4.840,00 | 33,09M |
| 2026-08-20 | ZAc 4.752,00 | +1,56 % | ZAc 4.674,00 | ZAc 4.752,00 | ZAc 4.515,00 | 17,01M |
| 2026-08-19 | ZAc 4.679,00 | +9,19 % | ZAc 4.271,00 | ZAc 4.692,00 | ZAc 4.237,00 | 13,19M |
| 2026-08-18 | ZAc 4.285,00 | -4,01 % | ZAc 4.385,00 | ZAc 4.435,00 | ZAc 4.285,00 | 10,70M |
| 2026-08-17 | ZAc 4.464,00 | +2,64 % | ZAc 4.405,00 | ZAc 4.484,00 | ZAc 4.340,00 | 7,31M |
| 2026-08-14 | ZAc 4.349,00 | +1,56 % | ZAc 4.285,00 | ZAc 4.353,00 | ZAc 4.192,00 | 6,10M |
| 2026-08-13 | ZAc 4.282,00 | -1,06 % | ZAc 4.340,00 | ZAc 4.343,00 | ZAc 4.174,00 | 13,76M |
| 2026-08-12 | ZAc 4.328,00 | +0,37 % | ZAc 4.280,00 | ZAc 4.466,00 | ZAc 4.282,00 | 13,82M |
| 2026-08-11 | ZAc 4.312,00 | -0,71 % | ZAc 4.343,00 | ZAc 4.383,00 | ZAc 4.248,00 | 18,93M |
| 2026-08-07 | ZAc 4.343,00 | +6,89 % | ZAc 4.119,00 | ZAc 4.404,00 | ZAc 4.114,00 | 24,05M |
| 2026-08-06 | ZAc 4.063,00 | +0,15 % | ZAc 4.124,00 | ZAc 4.108,00 | ZAc 3.992,00 | 16,00M |
| 2026-08-05 | ZAc 4.057,00 | +3,76 % | ZAc 4.050,00 | ZAc 4.169,00 | ZAc 3.970,00 | 27,55M |
| 2026-08-04 | ZAc 3.910,00 | +7,42 % | ZAc 3.696,00 | ZAc 3.939,00 | ZAc 3.693,00 | 24,62M |
| 2026-08-03 | ZAc 3.640,00 | +1,45 % | ZAc 3.645,00 | ZAc 3.663,00 | ZAc 3.502,00 | 8,61M |
| 2026-07-31 | ZAc 3.588,00 | -2,02 % | ZAc 3.675,00 | ZAc 3.730,00 | ZAc 3.588,00 | 46,69M |
| 2026-07-30 | ZAc 3.662,00 | +4,63 % | ZAc 3.549,00 | ZAc 3.697,00 | ZAc 3.489,00 | 14,88M |
| 2026-07-29 | ZAc 3.500,00 | +0,84 % | ZAc 3.560,00 | ZAc 3.629,00 | ZAc 3.500,00 | 12,68M |
| 2026-07-28 | ZAc 3.471,00 | -1,08 % | ZAc 3.510,00 | ZAc 3.558,00 | ZAc 3.450,00 | 8,31M |
| 2026-07-27 | ZAc 3.509,00 | -0,26 % | ZAc 3.605,00 | ZAc 3.668,00 | ZAc 3.470,00 | 10,39M |
| 2026-07-24 | ZAc 3.518,00 | +1,18 % | ZAc 3.470,00 | ZAc 3.583,00 | ZAc 3.446,00 | 12,71M |
| 2026-07-23 | ZAc 3.477,00 | -2,93 % | ZAc 3.586,00 | ZAc 3.559,00 | ZAc 3.398,00 | 16,07M |
| 2026-07-22 | ZAc 3.582,00 | +4,68 % | ZAc 3.508,00 | ZAc 3.640,00 | ZAc 3.464,00 | 14,92M |
| 2026-07-21 | ZAc 3.422,00 | +4,01 % | ZAc 3.386,00 | ZAc 3.460,00 | ZAc 3.334,00 | 7,92M |
| 2026-07-20 | ZAc 3.290,00 | +0,64 % | ZAc 3.284,00 | ZAc 3.373,00 | ZAc 3.251,00 | 9,32M |
| 2026-07-17 | ZAc 3.269,00 | -1,83 % | ZAc 3.300,00 | ZAc 3.310,00 | ZAc 3.231,00 | 11,44M |
| 2026-07-16 | ZAc 3.330,00 | -3,51 % | ZAc 3.474,00 | ZAc 3.486,00 | ZAc 3.317,00 | 15,73M |
| 2026-07-15 | ZAc 3.451,00 | -1,65 % | ZAc 3.500,00 | ZAc 3.525,00 | ZAc 3.402,00 | 8,11M |
| 2026-07-14 | ZAc 3.509,00 | +1,86 % | ZAc 3.490,00 | ZAc 3.562,00 | ZAc 3.408,00 | 15,90M |
| 2026-07-13 | ZAc 3.445,00 | -0,38 % | ZAc 3.385,00 | ZAc 3.519,00 | ZAc 3.360,00 | 5,98M |
| 2026-07-10 | ZAc 3.458,00 | +0,96 % | ZAc 3.492,00 | ZAc 3.504,00 | ZAc 3.421,00 | 9,53M |
| 2026-07-09 | ZAc 3.425,00 | +2,85 % | ZAc 3.415,00 | ZAc 3.482,00 | ZAc 3.407,00 | 11,67M |
| 2026-07-08 | ZAc 3.330,00 | -4,26 % | ZAc 3.471,00 | ZAc 3.477,00 | ZAc 3.250,00 | 15,34M |
| 2026-07-07 | ZAc 3.478,00 | -3,76 % | ZAc 3.585,00 | ZAc 3.630,00 | ZAc 3.456,00 | 34,96M |
| 2026-07-06 | ZAc 3.614,00 | +0,39 % | ZAc 3.600,00 | ZAc 3.689,00 | ZAc 3.569,00 | 11,82M |
| 2026-07-03 | ZAc 3.600,00 | +0,19 % | ZAc 3.659,00 | ZAc 3.723,00 | ZAc 3.596,00 | 17,40M |
| 2026-07-02 | ZAc 3.593,00 | +2,39 % | ZAc 3.505,00 | ZAc 3.687,00 | ZAc 3.451,00 | 19,64M |
| 2026-07-01 | ZAc 3.509,00 | +0,78 % | ZAc 3.400,00 | ZAc 3.599,00 | ZAc 3.354,00 | 16,34M |
| 2026-06-30 | ZAc 3.482,00 | -0,43 % | ZAc 3.525,00 | ZAc 3.572,00 | ZAc 3.434,00 | 11,83M |
| 2026-06-29 | ZAc 3.497,00 | -5,18 % | ZAc 3.690,00 | ZAc 3.688,00 | ZAc 3.497,00 | 9,34M |
| 2026-06-26 | ZAc 3.688,00 | +2,30 % | ZAc 3.666,00 | ZAc 3.703,00 | ZAc 3.585,00 | 8,92M |
| 2026-06-25 | ZAc 3.605,00 | +0,45 % | ZAc 3.555,00 | ZAc 3.675,00 | ZAc 3.510,00 | 13,65M |
| 2026-06-24 | ZAc 3.589,00 | -2,90 % | ZAc 3.762,00 | ZAc 3.748,00 | ZAc 3.470,00 | 16,27M |
| 2026-06-23 | ZAc 3.696,00 | -3,70 % | ZAc 3.688,00 | ZAc 3.751,00 | ZAc 3.604,00 | 13,24M |
| 2026-06-22 | ZAc 3.838,00 | +4,07 % | ZAc 3.800,00 | ZAc 3.874,00 | ZAc 3.760,00 | 9,46M |
| 2026-06-19 | ZAc 3.688,00 | -8,03 % | ZAc 3.945,00 | ZAc 3.927,00 | ZAc 3.688,00 | 28,65M |
| 2026-06-18 | ZAc 4.010,00 | -7,05 % | ZAc 4.254,00 | ZAc 4.279,00 | ZAc 3.989,00 | 35,54M |
| 2026-06-17 | ZAc 4.314,00 | -0,64 % | ZAc 4.390,00 | ZAc 4.402,00 | ZAc 4.248,00 | 11,19M |
| 2026-06-15 | ZAc 4.342,00 | +8,93 % | ZAc 4.163,00 | ZAc 4.467,00 | ZAc 4.130,00 | 17,82M |
| 2026-06-12 | ZAc 3.986,00 | +4,05 % | ZAc 3.966,00 | ZAc 4.064,00 | ZAc 3.836,00 | 20,76M |
| 2026-06-11 | ZAc 3.831,00 | -0,65 % | ZAc 3.850,00 | ZAc 3.858,00 | ZAc 3.694,00 | 39,72M |
| 2026-06-10 | ZAc 3.856,00 | -2,77 % | ZAc 3.860,00 | ZAc 3.894,00 | ZAc 3.764,00 | 12,10M |
| 2026-06-09 | ZAc 3.966,00 | -2,79 % | ZAc 4.042,00 | ZAc 4.098,00 | ZAc 3.942,00 | 15,13M |
| 2026-06-08 | ZAc 4.080,00 | -4,05 % | ZAc 4.176,00 | ZAc 4.216,00 | ZAc 4.012,00 | 12,37M |
| 2026-06-05 | ZAc 4.252,00 | -6,69 % | ZAc 4.559,00 | ZAc 4.570,00 | ZAc 4.210,00 | 8,43M |
| 2026-06-04 | ZAc 4.557,00 | -2,17 % | ZAc 4.604,00 | ZAc 4.680,50 | ZAc 4.555,00 | 11,83M |
| 2026-06-03 | ZAc 4.658,00 | -3,94 % | ZAc 4.782,00 | ZAc 4.821,00 | ZAc 4.609,00 | 11,18M |
| 2026-06-02 | ZAc 4.849,00 | +3,83 % | ZAc 4.850,00 | ZAc 4.961,00 | ZAc 4.771,00 | 13,29M |
| 2026-06-01 | ZAc 4.670,00 | -4,30 % | ZAc 4.880,00 | ZAc 4.901,00 | ZAc 4.638,00 | 10,03M |
| 2026-05-29 | ZAc 4.880,00 | -1,23 % | ZAc 5.100,00 | ZAc 5.120,00 | ZAc 4.848,00 | 22,84M |
| 2026-05-28 | ZAc 4.941,00 | +0,98 % | ZAc 4.732,00 | ZAc 4.941,00 | ZAc 4.727,00 | 17,43M |
| 2026-05-27 | ZAc 4.893,00 | -0,65 % | ZAc 4.914,00 | ZAc 5.012,00 | ZAc 4.853,50 | 12,08M |
| 2026-05-26 | ZAc 4.925,00 | -0,99 % | ZAc 4.877,00 | ZAc 4.930,00 | ZAc 4.810,00 | 10,96M |