20,118€
1,82%
Echtzeit-Aktienkurs Antofagasta PLC
Bid:
Ask:
Aktienkurse zur Antofagasta PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 19,81 | 19,97 | 19,59 | 19,96 | 1,04% | 274,00 |
| 24.04.2025 | 19,67 | 19,93 | 19,21 | 19,76 | 0,09% | 199,00 |
| 23.04.2025 | 18,76 | 20,09 | 18,74 | 19,74 | 6,39% | 5.503,00 |
| 22.04.2025 | 18,33 | 18,72 | 18,01 | 18,56 | 0,41% | 66,00 |
| 17.04.2025 | 17,93 | 18,73 | 17,91 | 18,48 | 3,17% | 2.653,00 |
| 16.04.2025 | 17,71 | 18,26 | 17,56 | 17,91 | -0,93% | - |
| 15.04.2025 | 17,70 | 18,25 | 17,69 | 18,08 | 2,03% | 2.190,00 |
| 14.04.2025 | 17,42 | 17,86 | 17,37 | 17,72 | 2,09% | 618,00 |
| 11.04.2025 | 17,28 | 17,41 | 16,63 | 17,36 | 0,56% | 1.548,00 |
| 10.04.2025 | 17,65 | 18,36 | 16,76 | 17,26 | -3,02% | 955,00 |
| 09.04.2025 | 15,58 | 17,92 | 15,58 | 17,80 | 13,16% | 785,00 |
| 08.04.2025 | 16,82 | 17,10 | 15,55 | 15,73 | -4,54% | 904,00 |
| 07.04.2025 | 16,13 | 17,30 | 15,21 | 16,48 | -0,23% | 10.730,00 |
| 04.04.2025 | 18,57 | 18,62 | 16,31 | 16,51 | -11,47% | 1.708,00 |
| 03.04.2025 | 19,85 | 19,99 | 18,46 | 18,65 | -7,82% | - |
| 02.04.2025 | 20,39 | 20,44 | 20,02 | 20,24 | -0,69% | 55,00 |
| 01.04.2025 | 20,16 | 20,69 | 20,14 | 20,38 | 0,87% | 1.921,00 |
| 31.03.2025 | 20,60 | 20,88 | 19,84 | 20,20 | -2,81% | 4.225,00 |
| 28.03.2025 | 21,63 | 21,78 | 20,78 | 20,79 | -3,66% | 711,00 |
| 27.03.2025 | 22,75 | 22,94 | 21,52 | 21,58 | -5,19% | - |
| 26.03.2025 | 23,23 | 23,40 | 22,52 | 22,76 | -2,07% | 1.260,00 |
| 25.03.2025 | 22,40 | 23,33 | 22,40 | 23,24 | 2,92% | - |
| 24.03.2025 | 22,11 | 22,79 | 22,10 | 22,58 | 2,78% | 184,00 |
| 21.03.2025 | 22,99 | 23,00 | 21,69 | 21,97 | -4,58% | 327,00 |
| 20.03.2025 | 23,29 | 23,78 | 22,94 | 23,02 | -1,37% | 364,00 |
| 19.03.2025 | 23,29 | 23,41 | 22,92 | 23,34 | 0,30% | - |
| 18.03.2025 | 22,75 | 23,38 | 22,72 | 23,27 | 2,13% | 279,00 |
| 17.03.2025 | 22,17 | 22,83 | 22,12 | 22,79 | 2,45% | 800,00 |
| 14.03.2025 | 21,85 | 22,30 | 21,73 | 22,24 | 2,39% | 204,00 |
| 13.03.2025 | 21,01 | 21,77 | 20,83 | 21,72 | 3,21% | 125,00 |
| 12.03.2025 | 21,08 | 21,37 | 20,79 | 21,05 | 0,05% | 312,00 |
| 11.03.2025 | 21,14 | 21,77 | 20,81 | 21,04 | -0,07% | 494,00 |
| 10.03.2025 | 22,14 | 22,18 | 20,89 | 21,05 | -5,07% | - |
| 07.03.2025 | 22,06 | 22,45 | 21,67 | 22,18 | 0,00% | 371,00 |
| 06.03.2025 | 22,37 | 22,99 | 21,93 | 22,18 | -0,58% | 2.000,00 |
| 05.03.2025 | 20,88 | 22,39 | 20,84 | 22,31 | 7,11% | 2.315,00 |
| 04.03.2025 | 21,54 | 21,55 | 20,59 | 20,83 | -3,30% | 4,00 |
| 03.03.2025 | 21,28 | 22,23 | 21,13 | 21,54 | 1,53% | 561,00 |
| 28.02.2025 | 21,33 | 21,45 | 20,93 | 21,21 | -1,28% | 343,00 |
| 27.02.2025 | 21,79 | 21,79 | 21,43 | 21,49 | -0,97% | 102,00 |
| 26.02.2025 | 21,21 | 21,89 | 21,15 | 21,70 | 2,87% | 230,00 |
| 25.02.2025 | 21,40 | 21,59 | 21,00 | 21,09 | -1,40% | 562,00 |
| 24.02.2025 | 22,19 | 22,22 | 21,14 | 21,39 | -2,82% | 315,00 |
| 21.02.2025 | 22,42 | 22,51 | 21,98 | 22,01 | -1,68% | 332,00 |
| 20.02.2025 | 22,59 | 23,01 | 22,33 | 22,39 | -0,73% | 109,00 |
| 19.02.2025 | 22,28 | 24,49 | 22,28 | 22,55 | 1,28% | 6.228,00 |
| 18.02.2025 | 22,44 | 23,14 | 22,13 | 22,27 | -0,40% | 1.417,00 |
| 17.02.2025 | 22,04 | 22,58 | 22,04 | 22,36 | 0,83% | 1.072,00 |
| 14.02.2025 | 22,07 | 23,32 | 22,06 | 22,17 | 0,59% | 869,00 |
| 13.02.2025 | 21,96 | 22,23 | 21,76 | 22,04 | 0,52% | 224,00 |
| 12.02.2025 | 21,86 | 22,00 | 21,36 | 21,93 | 0,25% | 3,00 |
| 11.02.2025 | 22,16 | 22,16 | 21,53 | 21,87 | -1,53% | 60,00 |
| 10.02.2025 | 21,86 | 22,56 | 21,66 | 22,21 | 1,90% | 278,00 |
| 07.02.2025 | 21,53 | 22,14 | 21,35 | 21,80 | 1,49% | 3.270,00 |
| 06.02.2025 | 20,58 | 21,76 | 20,57 | 21,48 | 4,65% | 284,00 |
| 05.02.2025 | 20,41 | 20,75 | 20,29 | 20,52 | 0,22% | 65,00 |
| 04.02.2025 | 20,46 | 20,56 | 20,20 | 20,48 | 0,29% | - |
| 03.02.2025 | 20,46 | 20,57 | 19,91 | 20,42 | -0,78% | 882,00 |
| 31.01.2025 | 21,14 | 21,19 | 20,57 | 20,58 | -2,53% | 55,00 |
| 30.01.2025 | 20,44 | 21,20 | 20,23 | 21,11 | 3,58% | - |
| 29.01.2025 | 20,36 | 20,45 | 19,94 | 20,38 | 0,92% | 1.142,00 |
| 28.01.2025 | 20,35 | 20,48 | 20,06 | 20,20 | -0,88% | 240,00 |
| 27.01.2025 | 20,83 | 20,93 | 20,25 | 20,38 | -3,11% | 552,00 |
| 24.01.2025 | 20,82 | 21,58 | 20,78 | 21,03 | 0,91% | 336,00 |
| 23.01.2025 | 20,75 | 20,84 | 20,40 | 20,84 | 0,58% | 673,00 |
| 22.01.2025 | 21,10 | 21,13 | 20,61 | 20,72 | -1,73% | 413,00 |
| 21.01.2025 | 20,98 | 21,12 | 20,86 | 21,09 | 0,14% | 80,00 |
| 20.01.2025 | 20,97 | 21,30 | 20,78 | 21,06 | 0,62% | 1.104,00 |
| 17.01.2025 | 20,71 | 21,66 | 20,64 | 20,93 | 1,14% | 983,00 |
| 16.01.2025 | 20,55 | 21,07 | 20,49 | 20,69 | 1,25% | 192,00 |
| 15.01.2025 | 19,95 | 20,46 | 19,94 | 20,44 | 2,41% | 162,00 |
| 14.01.2025 | 20,09 | 20,65 | 19,88 | 19,96 | -1,31% | 914,00 |
| 13.01.2025 | 20,21 | 20,43 | 20,03 | 20,22 | -0,88% | 345,00 |
| 10.01.2025 | 20,97 | 20,98 | 20,29 | 20,40 | -1,97% | 660,00 |
| 09.01.2025 | 19,83 | 21,02 | 19,70 | 20,81 | 4,47% | 122,00 |
| 08.01.2025 | 19,74 | 20,06 | 19,50 | 19,92 | 1,05% | 1,00 |
| 07.01.2025 | 19,73 | 20,29 | 19,68 | 19,71 | -0,03% | 2,00 |
| 06.01.2025 | 19,50 | 20,48 | 19,35 | 19,72 | 1,36% | 688,00 |
| 03.01.2025 | 19,66 | 19,81 | 19,16 | 19,45 | -0,85% | 1.013,00 |
| 02.01.2025 | 19,25 | 19,77 | 19,23 | 19,62 | 0,18% | 132,00 |
| 30.12.2024 | 19,70 | 19,71 | 19,37 | 19,59 | -0,73% | 1,00 |
| 27.12.2024 | 19,69 | 19,83 | 19,48 | 19,73 | 0,06% | 246,00 |
| 23.12.2024 | 19,47 | 19,72 | 19,40 | 19,72 | 1,30% | 7,00 |
| 20.12.2024 | 19,10 | 19,71 | 19,03 | 19,47 | 1,26% | 175,00 |
| 19.12.2024 | 19,64 | 19,80 | 19,20 | 19,22 | -2,47% | 50,00 |
| 18.12.2024 | 19,99 | 20,01 | 19,67 | 19,71 | -1,39% | 2.152,00 |
| 17.12.2024 | 20,23 | 20,28 | 19,74 | 19,99 | -1,56% | 314,00 |
| 16.12.2024 | 20,31 | 20,48 | 20,07 | 20,31 | -0,25% | 152,00 |
| 13.12.2024 | 20,68 | 20,81 | 20,26 | 20,36 | -1,50% | 17,00 |
| 12.12.2024 | 21,63 | 21,91 | 20,51 | 20,67 | -4,59% | 23,00 |
| 11.12.2024 | 21,41 | 21,67 | 21,04 | 21,66 | 1,00% | 30,00 |
| 10.12.2024 | 21,97 | 22,03 | 21,30 | 21,45 | -2,85% | 390,00 |
| 09.12.2024 | 20,85 | 22,40 | 20,85 | 22,08 | 5,70% | 168,00 |
| 06.12.2024 | 21,12 | 21,16 | 20,76 | 20,89 | -1,16% | - |
| 05.12.2024 | 21,29 | 21,51 | 21,07 | 21,13 | -0,77% | 241,00 |
| 04.12.2024 | 21,47 | 21,50 | 20,93 | 21,30 | -0,63% | 1.431,00 |
| 03.12.2024 | 20,85 | 21,50 | 20,83 | 21,43 | 2,68% | 245,00 |
| 02.12.2024 | 20,51 | 20,98 | 20,40 | 20,87 | 1,41% | 64,00 |
| 29.11.2024 | 20,24 | 20,64 | 20,22 | 20,58 | 1,50% | 25,00 |
| 28.11.2024 | 20,21 | 20,30 | 19,90 | 20,28 | 0,77% | 1.800,00 |