Antofagasta PLC
[WKN: 867578 | ISIN: GB0000456144]
Aktienkurse
21,415€ 0,54%
Echtzeit-Aktienkurs Antofagasta PLC
Bid: Ask:

Aktienkurse zur Antofagasta PLC Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
05.11.2024 21,28 21,65 21,28 21,39 0,42% -
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% -
02.08.2024 22,68 22,85 21,94 21,99 -3,97% -
01.08.2024 24,08 24,23 22,76 22,90 -4,90% -
31.07.2024 23,25 24,18 23,18 24,08 4,15% -
30.07.2024 23,37 23,38 22,97 23,12 -1,05% -
29.07.2024 23,40 23,69 23,31 23,37 -0,28% -
26.07.2024 23,24 23,61 23,19 23,43 0,95% -
25.07.2024 23,19 23,28 22,58 23,21 -0,15% 150,00
24.07.2024 22,89 23,49 22,75 23,25 0,93% -
23.07.2024 23,30 23,30 22,79 23,03 -1,14% -
22.07.2024 22,95 23,42 22,90 23,30 1,88% -
19.07.2024 22,74 23,20 22,31 22,87 0,33% -
18.07.2024 24,08 24,15 22,74 22,79 -5,24% -
17.07.2024 25,39 25,43 24,01 24,05 -5,52% -
16.07.2024 25,61 25,64 24,89 25,46 -0,59% -
15.07.2024 26,69 26,72 25,31 25,61 -4,05% -
12.07.2024 25,95 26,85 25,73 26,69 2,97% -
11.07.2024 26,22 26,24 25,68 25,92 -1,14% -
10.07.2024 25,88 26,27 25,57 26,22 1,31% 100,00
09.07.2024 25,98 26,36 25,82 25,88 -0,40% -
08.07.2024 25,87 26,44 25,84 25,98 0,04% 2,00
05.07.2024 25,77 26,47 25,76 25,97 0,66% -
04.07.2024 25,59 25,86 25,45 25,80 0,72% -
03.07.2024 24,93 25,66 24,93 25,62 2,77% -
02.07.2024 25,01 25,18 24,53 24,93 -0,32% -
01.07.2024 25,19 25,31 24,92 25,01 -0,02% -
28.06.2024 24,93 25,33 24,81 25,01 0,32% -
27.06.2024 25,01 25,15 24,80 24,93 -0,08% -
26.06.2024 25,24 25,60 24,89 24,95 -1,15% -
25.06.2024 25,42 25,45 25,09 25,24 -0,57% -
24.06.2024 24,42 25,54 24,20 25,39 3,74% 680,00
21.06.2024 25,49 25,51 24,36 24,47 -4,00% -
20.06.2024 24,51 25,54 24,51 25,49 4,02% -
19.06.2024 24,27 24,71 24,27 24,51 0,76% -