19,393€
0,71%
Echtzeit-Aktienkurs Antofagasta PLC
Bid:
Ask:
Aktienkurse zur Antofagasta PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 19,26 | 19,62 | 19,03 | 19,37 | 0,58% | 6,00 |
| 19.12.2024 | 19,72 | 19,72 | 19,23 | 19,26 | -2,33% | - |
| 18.12.2024 | 19,99 | 20,06 | 19,62 | 19,72 | -1,35% | - |
| 17.12.2024 | 20,24 | 20,24 | 19,83 | 19,99 | -1,26% | - |
| 16.12.2024 | 20,36 | 20,45 | 20,07 | 20,24 | -0,56% | - |
| 13.12.2024 | 20,63 | 20,74 | 20,33 | 20,36 | -1,33% | 980,00 |
| 12.12.2024 | 21,61 | 21,96 | 20,60 | 20,63 | -4,53% | - |
| 11.12.2024 | 21,37 | 21,66 | 21,04 | 21,61 | 1,12% | 300,00 |
| 10.12.2024 | 21,98 | 22,00 | 21,34 | 21,37 | -2,86% | - |
| 09.12.2024 | 20,90 | 22,31 | 20,88 | 22,00 | 5,29% | - |
| 06.12.2024 | 21,14 | 21,15 | 20,78 | 20,90 | -1,16% | - |
| 05.12.2024 | 21,27 | 21,39 | 21,11 | 21,14 | -0,75% | - |
| 04.12.2024 | 21,37 | 21,44 | 21,00 | 21,30 | -0,47% | - |
| 03.12.2024 | 20,86 | 21,48 | 20,84 | 21,40 | 2,59% | - |
| 02.12.2024 | 20,52 | 20,89 | 20,39 | 20,86 | 1,68% | - |
| 29.11.2024 | 20,29 | 20,65 | 20,23 | 20,52 | 1,13% | - |
| 28.11.2024 | 20,09 | 20,30 | 20,04 | 20,29 | 0,97% | - |
| 27.11.2024 | 19,94 | 20,29 | 19,77 | 20,09 | 0,76% | - |
| 26.11.2024 | 20,30 | 20,32 | 19,80 | 19,94 | -1,79% | - |
| 25.11.2024 | 20,37 | 20,54 | 20,24 | 20,30 | -0,44% | - |
| 22.11.2024 | 20,44 | 20,53 | 20,16 | 20,39 | -0,24% | - |
| 21.11.2024 | 20,36 | 20,46 | 20,15 | 20,44 | 0,39% | 770,00 |
| 20.11.2024 | 20,23 | 20,48 | 20,19 | 20,36 | 1,02% | - |
| 19.11.2024 | 20,24 | 20,57 | 19,90 | 20,16 | 0,02% | - |
| 18.11.2024 | 19,95 | 20,23 | 19,89 | 20,15 | 1,09% | - |
| 15.11.2024 | 19,81 | 20,23 | 19,59 | 19,93 | 0,38% | - |
| 14.11.2024 | 19,84 | 20,03 | 19,48 | 19,86 | -0,05% | 2,00 |
| 13.11.2024 | 19,41 | 20,03 | 19,38 | 19,87 | 2,02% | - |
| 12.11.2024 | 20,14 | 20,14 | 19,41 | 19,48 | -3,40% | 100,00 |
| 11.11.2024 | 20,54 | 20,96 | 20,14 | 20,16 | -1,47% | - |
| 08.11.2024 | 21,79 | 21,85 | 20,25 | 20,46 | -6,23% | 100,00 |
| 07.11.2024 | 20,81 | 22,06 | 20,81 | 21,82 | 4,63% | - |
| 06.11.2024 | 21,14 | 21,99 | 20,24 | 20,86 | -2,73% | - |
| 05.11.2024 | 21,28 | 21,65 | 21,28 | 21,44 | 0,66% | - |
| 04.11.2024 | 21,07 | 21,46 | 21,07 | 21,30 | 1,09% | - |
| 01.11.2024 | 20,83 | 21,18 | 20,80 | 21,07 | 1,01% | - |
| 31.10.2024 | 21,45 | 21,45 | 20,58 | 20,86 | -2,75% | - |
| 30.10.2024 | 21,92 | 22,08 | 21,43 | 21,45 | -2,48% | 5,00 |
| 29.10.2024 | 21,88 | 22,59 | 21,61 | 22,00 | 0,53% | - |
| 28.10.2024 | 21,90 | 22,11 | 21,71 | 21,88 | 0,37% | - |
| 25.10.2024 | 21,61 | 22,02 | 21,59 | 21,80 | 0,39% | - |
| 24.10.2024 | 21,82 | 22,26 | 21,65 | 21,72 | -0,46% | - |
| 23.10.2024 | 22,22 | 22,22 | 21,71 | 21,82 | -1,58% | - |
| 22.10.2024 | 21,98 | 22,30 | 21,80 | 22,17 | 0,84% | - |
| 21.10.2024 | 22,21 | 22,62 | 21,88 | 21,98 | -1,15% | - |
| 18.10.2024 | 21,68 | 22,56 | 21,57 | 22,24 | 2,49% | - |
| 17.10.2024 | 22,01 | 22,08 | 21,17 | 21,70 | -1,77% | - |
| 16.10.2024 | 21,58 | 22,36 | 21,36 | 22,09 | 2,36% | 200,00 |
| 15.10.2024 | 22,85 | 22,85 | 21,57 | 21,58 | -5,48% | - |
| 14.10.2024 | 22,99 | 23,13 | 22,19 | 22,83 | -0,85% | - |
| 11.10.2024 | 22,77 | 23,15 | 22,71 | 23,02 | 1,25% | - |
| 10.10.2024 | 22,98 | 23,04 | 22,38 | 22,74 | -1,04% | - |
| 09.10.2024 | 22,67 | 23,02 | 22,58 | 22,98 | 1,48% | - |
| 08.10.2024 | 23,72 | 23,72 | 22,35 | 22,64 | -4,67% | - |
| 07.10.2024 | 23,88 | 23,92 | 23,41 | 23,75 | -0,40% | - |
| 04.10.2024 | 23,17 | 23,96 | 23,14 | 23,85 | 3,07% | - |
| 03.10.2024 | 23,87 | 24,03 | 23,11 | 23,14 | -3,86% | - |
| 02.10.2024 | 24,20 | 24,38 | 23,90 | 24,07 | -0,56% | - |
| 01.10.2024 | 24,31 | 24,58 | 23,85 | 24,20 | -0,43% | - |
| 30.09.2024 | 24,47 | 25,09 | 24,08 | 24,31 | -0,43% | - |
| 27.09.2024 | 24,67 | 24,93 | 24,41 | 24,41 | -1,03% | 500,00 |
| 26.09.2024 | 23,04 | 24,77 | 23,04 | 24,67 | 6,94% | - |
| 25.09.2024 | 23,40 | 23,58 | 22,98 | 23,07 | -2,02% | - |
| 24.09.2024 | 22,21 | 23,66 | 22,21 | 23,54 | 6,13% | - |
| 23.09.2024 | 21,55 | 22,21 | 21,25 | 22,18 | 2,95% | 2,00 |
| 20.09.2024 | 22,26 | 22,26 | 21,51 | 21,55 | -3,34% | - |
| 19.09.2024 | 21,39 | 22,40 | 21,12 | 22,29 | 4,23% | - |
| 18.09.2024 | 21,22 | 21,50 | 21,01 | 21,39 | 0,78% | 30,00 |
| 17.09.2024 | 21,08 | 21,44 | 21,08 | 21,22 | 0,57% | - |
| 16.09.2024 | 21,00 | 21,13 | 20,63 | 21,10 | 0,64% | - |
| 13.09.2024 | 20,60 | 21,00 | 20,55 | 20,97 | 1,77% | - |
| 12.09.2024 | 20,33 | 21,00 | 20,33 | 20,60 | 1,25% | - |
| 11.09.2024 | 19,87 | 20,45 | 19,84 | 20,35 | 2,15% | - |
| 10.09.2024 | 19,91 | 20,09 | 19,75 | 19,92 | -0,44% | - |
| 09.09.2024 | 19,58 | 20,01 | 19,58 | 20,01 | 2,33% | - |
| 06.09.2024 | 20,50 | 20,52 | 19,51 | 19,55 | -4,61% | - |
| 05.09.2024 | 20,59 | 20,69 | 20,16 | 20,50 | -0,44% | - |
| 04.09.2024 | 20,67 | 20,97 | 20,53 | 20,59 | -1,25% | 500,00 |
| 03.09.2024 | 22,08 | 22,08 | 20,71 | 20,85 | -5,49% | - |
| 02.09.2024 | 22,17 | 22,18 | 21,66 | 22,06 | -0,50% | - |
| 30.08.2024 | 21,80 | 22,43 | 21,80 | 22,17 | 1,70% | - |
| 29.08.2024 | 21,53 | 21,87 | 21,48 | 21,80 | 1,35% | 100,00 |
| 28.08.2024 | 22,80 | 22,86 | 21,46 | 21,51 | -5,66% | - |
| 27.08.2024 | 22,40 | 22,82 | 22,32 | 22,80 | 1,90% | - |
| 26.08.2024 | 22,31 | 22,46 | 22,23 | 22,37 | 0,38% | 90,00 |
| 23.08.2024 | 21,69 | 22,36 | 21,63 | 22,29 | 3,12% | - |
| 22.08.2024 | 22,00 | 22,02 | 21,45 | 21,61 | -1,75% | - |
| 21.08.2024 | 22,18 | 22,61 | 21,94 | 22,00 | -0,59% | - |
| 20.08.2024 | 22,13 | 22,51 | 21,94 | 22,13 | -0,02% | - |
| 19.08.2024 | 22,21 | 22,38 | 22,01 | 22,13 | -0,47% | - |
| 16.08.2024 | 22,35 | 22,43 | 21,91 | 22,24 | -0,49% | - |
| 15.08.2024 | 21,63 | 22,42 | 21,49 | 22,35 | 3,57% | - |
| 14.08.2024 | 21,69 | 21,75 | 21,35 | 21,58 | -0,51% | - |
| 13.08.2024 | 22,09 | 22,20 | 21,56 | 21,69 | -1,83% | - |
| 12.08.2024 | 21,70 | 22,18 | 21,70 | 22,09 | 1,91% | - |
| 09.08.2024 | 21,24 | 22,03 | 21,24 | 21,68 | 1,57% | - |
| 08.08.2024 | 21,06 | 21,34 | 20,60 | 21,34 | 1,84% | - |
| 07.08.2024 | 21,39 | 21,72 | 20,96 | 20,96 | -0,97% | - |
| 06.08.2024 | 21,64 | 21,81 | 21,13 | 21,16 | -1,70% | - |
| 05.08.2024 | 21,62 | 21,82 | 21,09 | 21,53 | -2,11% | - |