Antofagasta PLC
[WKN: 867578 | ISIN: GB0000456144]
Aktienkurse
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% -