22,035€
1,59%
Echtzeit-Aktienkurs Antofagasta PLC
Bid:
Ask:
Aktienkurse zur Antofagasta PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 21,69 | 22,24 | 21,69 | 22,05 | 1,64% | - |
| 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% | - |
| 07.02.2025 | 21,51 | 22,11 | 21,32 | 21,72 | 0,98% | - |
| 06.02.2025 | 20,58 | 21,69 | 20,58 | 21,51 | 4,67% | - |
| 05.02.2025 | 20,38 | 20,75 | 20,29 | 20,55 | 0,49% | 100,00 |
| 04.02.2025 | 20,44 | 20,56 | 20,26 | 20,45 | 0,07% | - |
| 03.02.2025 | 20,59 | 20,61 | 19,92 | 20,44 | -0,83% | 1,00 |
| 31.01.2025 | 21,13 | 21,19 | 20,57 | 20,61 | -2,39% | - |
| 30.01.2025 | 20,38 | 21,20 | 20,23 | 21,11 | 3,46% | - |
| 29.01.2025 | 20,18 | 20,45 | 19,94 | 20,41 | 1,04% | 400,00 |
| 28.01.2025 | 20,33 | 20,47 | 20,06 | 20,20 | -0,83% | 60,00 |
| 27.01.2025 | 21,03 | 21,03 | 20,26 | 20,37 | -3,16% | - |
| 24.01.2025 | 20,87 | 21,58 | 20,79 | 21,03 | 0,91% | - |
| 23.01.2025 | 20,72 | 20,84 | 20,46 | 20,84 | 0,58% | - |
| 22.01.2025 | 21,08 | 21,11 | 20,71 | 20,72 | -1,71% | 7,00 |
| 21.01.2025 | 21,07 | 21,12 | 20,86 | 21,08 | 0,07% | - |
| 20.01.2025 | 20,95 | 21,30 | 20,78 | 21,07 | 0,55% | - |
| 17.01.2025 | 20,69 | 21,62 | 20,67 | 20,95 | 1,26% | - |
| 16.01.2025 | 20,38 | 21,03 | 20,38 | 20,69 | 1,27% | - |
| 15.01.2025 | 19,96 | 20,46 | 19,96 | 20,43 | 2,38% | 60,00 |
| 14.01.2025 | 20,22 | 20,66 | 19,89 | 19,96 | -1,31% | - |
| 13.01.2025 | 20,25 | 20,44 | 20,03 | 20,22 | -0,64% | - |
| 10.01.2025 | 20,78 | 21,25 | 20,28 | 20,35 | -2,05% | - |
| 09.01.2025 | 19,93 | 21,02 | 19,77 | 20,78 | 4,23% | - |
| 08.01.2025 | 19,72 | 20,06 | 19,55 | 19,93 | 1,09% | - |
| 07.01.2025 | 19,72 | 20,28 | 19,69 | 19,72 | 0,01% | - |
| 06.01.2025 | 19,43 | 20,35 | 19,35 | 19,72 | 1,36% | - |
| 03.01.2025 | 19,58 | 19,79 | 19,25 | 19,45 | -0,64% | - |
| 02.01.2025 | 19,59 | 19,79 | 19,32 | 19,58 | -0,06% | - |
| 30.12.2024 | 19,78 | 19,81 | 19,49 | 19,59 | -0,77% | - |
| 27.12.2024 | 19,71 | 19,85 | 19,48 | 19,74 | 0,18% | - |
| 23.12.2024 | 19,44 | 19,73 | 19,40 | 19,71 | 1,74% | - |
| 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% | - |