20,098€
1,71%
Echtzeit-Aktienkurs Antofagasta PLC
Bid:
Ask:
Aktienkurse zur Antofagasta PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |