23,490€
0,06%
Echtzeit-Aktienkurs Antofagasta PLC
Bid:
Ask:
Aktienkurse zur Antofagasta PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 23,48 | 23,52 | 23,03 | 23,52 | 0,19% | - |
| 24.07.2025 | 23,69 | 23,81 | 23,20 | 23,48 | -0,78% | - |
| 23.07.2025 | 23,22 | 23,75 | 22,89 | 23,66 | 1,92% | 102,00 |
| 22.07.2025 | 22,57 | 23,36 | 22,57 | 23,22 | 2,63% | - |
| 21.07.2025 | 21,68 | 22,72 | 21,66 | 22,62 | 4,38% | - |
| 18.07.2025 | 21,25 | 21,79 | 21,25 | 21,67 | 1,95% | - |
| 17.07.2025 | 21,60 | 21,69 | 21,09 | 21,26 | -1,62% | - |
| 16.07.2025 | 21,49 | 21,94 | 21,19 | 21,61 | 0,56% | 20,00 |
| 15.07.2025 | 21,66 | 22,08 | 21,30 | 21,49 | -0,76% | 6,00 |
| 14.07.2025 | 21,96 | 22,32 | 21,57 | 21,65 | -1,25% | - |
| 11.07.2025 | 22,06 | 22,15 | 21,68 | 21,93 | -0,88% | - |
| 10.07.2025 | 21,94 | 22,53 | 21,84 | 22,12 | 0,66% | - |
| 09.07.2025 | 22,51 | 22,51 | 21,50 | 21,98 | -2,14% | 5,00 |
| 08.07.2025 | 22,24 | 22,74 | 22,24 | 22,46 | 0,97% | 258,00 |
| 07.07.2025 | 22,08 | 22,41 | 21,96 | 22,24 | 0,72% | - |
| 04.07.2025 | 22,54 | 22,54 | 22,08 | 22,08 | -2,00% | - |
| 03.07.2025 | 22,15 | 22,60 | 22,13 | 22,53 | 1,90% | - |
| 02.07.2025 | 21,76 | 22,19 | 21,69 | 22,11 | 2,08% | 1,00 |
| 01.07.2025 | 21,38 | 21,89 | 21,35 | 21,66 | 1,33% | - |
| 30.06.2025 | 21,62 | 21,63 | 21,01 | 21,38 | -0,86% | - |
| 27.06.2025 | 21,60 | 21,91 | 21,24 | 21,56 | -0,19% | - |
| 26.06.2025 | 20,46 | 21,70 | 20,44 | 21,60 | 5,78% | - |
| 25.06.2025 | 20,56 | 20,83 | 20,26 | 20,42 | -0,63% | - |
| 24.06.2025 | 20,38 | 20,68 | 20,27 | 20,55 | 2,19% | - |
| 23.06.2025 | 19,86 | 20,12 | 19,67 | 20,11 | 0,90% | - |
| 20.06.2025 | 20,27 | 20,37 | 19,91 | 19,93 | -0,94% | - |
| 19.06.2025 | 20,65 | 20,65 | 20,03 | 20,12 | -2,59% | - |
| 18.06.2025 | 20,73 | 21,02 | 20,62 | 20,66 | -0,36% | - |
| 17.06.2025 | 21,31 | 21,36 | 20,73 | 20,73 | -3,20% | - |
| 16.06.2025 | 21,13 | 21,55 | 21,13 | 21,42 | 1,47% | - |
| 13.06.2025 | 21,40 | 21,40 | 20,87 | 21,11 | -2,13% | - |
| 12.06.2025 | 21,91 | 21,91 | 21,25 | 21,57 | -1,55% | 800,00 |
| 11.06.2025 | 22,55 | 22,72 | 21,89 | 21,91 | -2,82% | - |
| 10.06.2025 | 22,65 | 22,76 | 22,39 | 22,54 | -0,49% | - |
| 09.06.2025 | 22,66 | 22,76 | 22,41 | 22,65 | -0,04% | 400,00 |
| 06.06.2025 | 23,16 | 23,37 | 22,52 | 22,66 | -1,80% | - |
| 05.06.2025 | 22,04 | 23,35 | 21,99 | 23,08 | 4,60% | - |
| 04.06.2025 | 21,44 | 22,29 | 21,44 | 22,06 | 2,92% | - |
| 03.06.2025 | 21,51 | 21,57 | 20,79 | 21,44 | -0,86% | 300,00 |
| 02.06.2025 | 21,20 | 21,67 | 20,97 | 21,62 | 2,01% | - |
| 30.05.2025 | 21,29 | 21,49 | 20,97 | 21,20 | -0,56% | - |
| 29.05.2025 | 21,41 | 21,73 | 21,05 | 21,32 | -0,42% | 1,00 |
| 28.05.2025 | 21,56 | 21,82 | 21,32 | 21,41 | -0,70% | - |
| 27.05.2025 | 21,50 | 21,60 | 21,20 | 21,56 | 0,05% | - |
| 26.05.2025 | 21,25 | 21,71 | 21,25 | 21,55 | 1,39% | - |
| 23.05.2025 | 20,85 | 21,34 | 20,50 | 21,25 | 1,94% | - |
| 22.05.2025 | 21,02 | 21,17 | 20,72 | 20,85 | -0,83% | - |
| 21.05.2025 | 21,29 | 21,38 | 20,90 | 21,02 | -1,25% | - |
| 20.05.2025 | 21,52 | 21,54 | 21,09 | 21,29 | -1,07% | - |
| 19.05.2025 | 21,98 | 21,98 | 21,19 | 21,52 | -2,09% | - |
| 16.05.2025 | 22,26 | 22,31 | 21,76 | 21,98 | -1,26% | - |
| 15.05.2025 | 22,16 | 22,26 | 21,72 | 22,26 | 0,43% | - |
| 14.05.2025 | 22,02 | 22,34 | 21,75 | 22,16 | 0,64% | 20,00 |
| 13.05.2025 | 21,70 | 22,35 | 21,64 | 22,02 | 1,26% | 25,00 |
| 12.05.2025 | 20,91 | 22,34 | 20,76 | 21,75 | 5,64% | 1.000,00 |
| 09.05.2025 | 20,29 | 20,76 | 20,24 | 20,59 | 1,48% | - |
| 08.05.2025 | 20,24 | 20,57 | 19,69 | 20,29 | 0,25% | - |
| 07.05.2025 | 20,24 | 20,65 | 19,84 | 20,24 | 0,00% | - |
| 06.05.2025 | 20,30 | 20,45 | 19,70 | 20,24 | -0,44% | - |
| 05.05.2025 | 20,35 | 20,35 | 20,20 | 20,33 | -0,10% | - |
| 02.05.2025 | 19,52 | 20,54 | 19,47 | 20,35 | 5,37% | - |
| 30.04.2025 | 20,03 | 20,03 | 18,82 | 19,31 | -3,47% | 800,00 |
| 29.04.2025 | 19,88 | 20,42 | 19,84 | 20,00 | 0,60% | 1.300,00 |
| 28.04.2025 | 20,05 | 20,19 | 19,77 | 19,88 | -0,93% | - |
| 25.04.2025 | 19,78 | 20,07 | 19,59 | 20,07 | 1,57% | - |
| 24.04.2025 | 19,74 | 19,93 | 19,21 | 19,76 | 0,20% | 135,00 |
| 23.04.2025 | 18,80 | 20,09 | 18,76 | 19,72 | 6,77% | - |
| 22.04.2025 | 18,16 | 18,63 | 17,98 | 18,47 | 0,70% | - |
| 17.04.2025 | 17,90 | 18,62 | 17,88 | 18,34 | 2,50% | 2.000,00 |
| 16.04.2025 | 18,08 | 18,18 | 17,58 | 17,90 | -1,02% | - |
| 15.04.2025 | 17,74 | 18,18 | 17,67 | 18,08 | 2,05% | - |
| 14.04.2025 | 17,36 | 17,86 | 17,36 | 17,72 | 2,04% | - |
| 11.04.2025 | 17,30 | 17,41 | 16,65 | 17,36 | 0,49% | - |
| 10.04.2025 | 17,80 | 18,00 | 16,76 | 17,28 | -2,92% | - |
| 09.04.2025 | 15,61 | 17,91 | 15,54 | 17,80 | 12,38% | 80,00 |
| 08.04.2025 | 16,48 | 17,10 | 15,59 | 15,84 | -3,87% | 110,00 |
| 07.04.2025 | 15,92 | 17,30 | 15,26 | 16,48 | -0,24% | 20,00 |
| 04.04.2025 | 18,65 | 18,70 | 16,31 | 16,52 | -11,46% | 440,00 |
| 03.04.2025 | 19,69 | 20,01 | 18,59 | 18,65 | -7,87% | 710,00 |
| 02.04.2025 | 20,29 | 20,38 | 20,00 | 20,25 | -0,20% | - |
| 01.04.2025 | 20,17 | 20,55 | 20,12 | 20,29 | 0,57% | 250,00 |
| 31.03.2025 | 20,79 | 20,87 | 19,84 | 20,17 | -2,98% | 25,00 |
| 28.03.2025 | 21,58 | 21,66 | 20,78 | 20,79 | -3,66% | - |
| 27.03.2025 | 22,77 | 22,77 | 21,52 | 21,58 | -5,23% | - |
| 26.03.2025 | 23,18 | 23,41 | 22,56 | 22,77 | -1,75% | 90,00 |
| 25.03.2025 | 22,58 | 23,32 | 22,40 | 23,18 | 2,66% | - |
| 24.03.2025 | 21,98 | 22,79 | 21,98 | 22,58 | 2,71% | - |
| 21.03.2025 | 23,02 | 23,05 | 21,69 | 21,98 | -4,52% | 80,00 |
| 20.03.2025 | 23,31 | 23,74 | 22,91 | 23,02 | -1,24% | - |
| 19.03.2025 | 23,28 | 23,38 | 22,89 | 23,31 | 0,13% | - |
| 18.03.2025 | 22,78 | 23,35 | 22,72 | 23,28 | 2,22% | - |
| 17.03.2025 | 22,16 | 22,83 | 22,11 | 22,78 | 2,41% | - |
| 14.03.2025 | 21,69 | 22,27 | 21,69 | 22,24 | 2,54% | - |
| 13.03.2025 | 21,05 | 21,77 | 20,83 | 21,69 | 3,06% | - |
| 12.03.2025 | 21,07 | 21,37 | 20,79 | 21,05 | -0,24% | - |
| 11.03.2025 | 21,13 | 21,69 | 20,81 | 21,10 | 0,21% | 45,00 |
| 10.03.2025 | 22,18 | 22,18 | 20,89 | 21,05 | -5,07% | - |
| 07.03.2025 | 22,11 | 22,42 | 21,67 | 22,18 | 0,09% | - |
| 06.03.2025 | 22,32 | 22,99 | 21,93 | 22,16 | -0,72% | - |
| 05.03.2025 | 20,93 | 22,39 | 20,84 | 22,32 | 7,15% | - |