ANTOFAGASTA PLC LS-,05
[WKN: 867578 | ISIN: GB0000456144]
Aktienkurse
22,120€ 2,12%
Echtzeit-Aktienkurs ANTOFAGASTA PLC LS-,05
Bid: Ask:

Aktienkurse zur ANTOFAGASTA PLC LS-,05 Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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% -
04.03.2025 21,56 21,61 20,59 20,83 -3,52% -
03.03.2025 21,33 22,11 21,20 21,59 1,91% -
28.02.2025 21,49 21,49 20,91 21,18 -1,44% -
27.02.2025 21,70 21,82 21,47 21,49 -0,97% -
26.02.2025 21,09 21,88 21,09 21,70 2,89% -
25.02.2025 21,38 21,55 20,98 21,09 -1,22% -
24.02.2025 22,04 22,46 21,14 21,35 -3,13% 54,00
21.02.2025 22,41 22,57 22,00 22,04 -1,65% 75,00
20.02.2025 22,60 23,01 22,33 22,41 -0,75% -
19.02.2025 22,20 24,86 22,17 22,58 1,73% 370,00
18.02.2025 22,29 23,11 21,93 22,20 -0,43% -
17.02.2025 22,20 22,49 22,14 22,29 0,41% 378,00
14.02.2025 22,10 23,14 22,07 22,20 0,45% -
13.02.2025 21,93 22,25 21,76 22,10 1,26% -
12.02.2025 21,85 22,00 21,36 21,83 -0,11% -
11.02.2025 22,14 22,14 21,53 21,85 -1,29% -
10.02.2025 21,72 22,53 21,72 22,14 1,91% -