Antofagasta PLC
[WKN: 867578 | ISIN: GB0000456144]
Aktienkurse
19,470€ 1,29%
Echtzeit-Aktienkurs Antofagasta PLC
Bid: Ask:

Aktienkurse zur Antofagasta PLC Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
27.11.2024 19,89 20,33 19,71 20,12 1,26% 755,00
26.11.2024 20,25 20,32 19,80 19,87 -1,92% 601,00
25.11.2024 20,51 20,56 20,18 20,26 -0,88% 791,00
22.11.2024 20,43 20,68 20,15 20,44 -0,37% 749,00
21.11.2024 20,42 20,52 20,21 20,52 0,37% -
20.11.2024 20,29 20,59 20,22 20,44 1,31% 406,00
19.11.2024 20,20 20,68 19,96 20,18 0,36% 265,00
18.11.2024 20,08 20,37 19,88 20,10 0,94% 215,00
15.11.2024 19,64 20,18 19,55 19,92 0,38% 184,00
14.11.2024 19,75 20,02 19,47 19,84 0,14% 136,00
13.11.2024 19,36 20,03 19,36 19,81 1,71% 400,00
12.11.2024 19,95 19,99 19,39 19,48 -3,28% 752,00
11.11.2024 20,42 20,95 20,12 20,14 -1,10% 207,00
08.11.2024 21,80 21,83 20,17 20,37 -6,43% -
07.11.2024 20,92 22,06 20,83 21,77 4,36% 534,00
06.11.2024 21,68 22,17 20,13 20,86 -2,48% 899,00
05.11.2024 21,37 21,65 21,29 21,39 0,42% 156,00
04.11.2024 21,08 21,50 20,93 21,30 1,31% 851,00
01.11.2024 20,88 21,12 20,73 21,02 0,96% 357,00
31.10.2024 21,39 21,41 20,46 20,82 -3,14% 335,00
30.10.2024 22,06 22,17 21,50 21,50 -2,72% 4.126,00
29.10.2024 21,86 22,69 21,61 22,10 1,03% 175,00
28.10.2024 21,96 22,14 21,64 21,87 0,28% 590,00
25.10.2024 21,66 22,02 21,58 21,81 0,67% 99,00
24.10.2024 21,59 22,26 21,59 21,67 -0,39% 101,00
23.10.2024 22,23 22,23 21,57 21,75 -2,12% 531,00
22.10.2024 21,97 22,46 21,92 22,22 1,23% 1.300,00
21.10.2024 22,20 22,62 21,91 21,95 -1,33% 200,00
18.10.2024 21,74 22,71 21,73 22,25 2,46% 2.150,00
17.10.2024 21,92 22,20 21,17 21,71 -1,85% 235,00
16.10.2024 21,44 22,49 21,26 22,12 2,93% 1.923,00
15.10.2024 22,76 22,82 21,49 21,49 -5,60% 527,00
14.10.2024 23,06 23,14 22,19 22,77 -1,34% 126,00
11.10.2024 22,74 23,15 22,68 23,08 1,45% 356,00
10.10.2024 22,85 23,05 22,39 22,75 -0,68% 329,00
09.10.2024 22,61 23,03 22,56 22,90 1,28% 40,00
08.10.2024 23,64 23,83 22,29 22,61 -4,52% 396,00
07.10.2024 23,79 23,88 23,31 23,68 -0,84% 69,00
04.10.2024 23,35 23,96 23,17 23,88 3,02% 164,00
03.10.2024 23,79 23,97 23,15 23,18 -3,50% 50,00
02.10.2024 24,24 24,35 23,89 24,02 -0,85% 351,00
01.10.2024 24,30 24,59 23,85 24,23 -0,21% 135,00
30.09.2024 24,55 25,10 24,09 24,28 -0,82% 52,00
27.09.2024 24,68 24,93 24,45 24,48 -0,85% 33,00
26.09.2024 23,27 24,93 23,27 24,69 7,21% 300,00
25.09.2024 23,44 23,57 22,79 23,03 -2,35% 375,00
24.09.2024 22,43 23,75 22,43 23,58 5,69% 759,00
23.09.2024 21,66 22,35 21,30 22,31 3,53% 281,00
20.09.2024 22,18 22,26 21,51 21,55 -3,10% -
19.09.2024 21,35 22,56 21,31 22,24 4,07% 448,00
18.09.2024 21,27 21,56 20,99 21,37 0,56% 524,00
17.09.2024 21,19 21,50 21,05 21,25 0,28% 326,00
16.09.2024 20,96 21,20 20,62 21,19 1,24% 701,00
13.09.2024 20,56 21,13 20,51 20,93 1,77% 1.981,00
12.09.2024 20,34 20,98 20,25 20,57 1,48% 200,00
11.09.2024 19,87 20,43 19,85 20,27 1,69% -
10.09.2024 19,87 20,20 19,74 19,93 -0,20% 123,00
09.09.2024 19,73 20,05 19,65 19,97 1,63% 668,00
06.09.2024 20,46 20,47 19,63 19,65 -4,11% 120,00
05.09.2024 20,49 20,70 20,15 20,49 -0,46% 1.824,00
04.09.2024 20,58 20,97 20,28 20,59 -0,51% 660,00
03.09.2024 22,04 22,05 20,69 20,69 -6,27% 1,00
02.09.2024 22,17 22,26 21,57 22,08 -0,45% 1.389,00
30.08.2024 21,76 22,43 21,75 22,18 2,09% 1.645,00
29.08.2024 21,55 21,89 21,47 21,72 1,05% 136,00
28.08.2024 22,87 22,90 21,46 21,50 -5,79% 198,00
27.08.2024 22,34 22,96 22,30 22,82 1,42% 57,00
26.08.2024 22,28 22,73 22,08 22,50 0,92% 265,00
23.08.2024 21,57 22,35 21,56 22,29 3,67% 262,00
22.08.2024 21,96 21,97 21,42 21,50 -2,18% 200,00
21.08.2024 22,15 22,60 21,93 21,98 -0,54% 312,00
20.08.2024 22,06 22,50 21,90 22,10 0,14% 612,00
19.08.2024 21,87 22,43 21,87 22,07 -1,12% 499,00
16.08.2024 22,41 22,44 21,90 22,32 -0,22% 300,00
15.08.2024 21,63 22,41 21,48 22,37 3,66% 182,00
14.08.2024 21,71 21,82 21,33 21,58 -0,69% 514,00
13.08.2024 22,14 22,22 21,55 21,73 -1,54% -
12.08.2024 21,93 22,26 21,72 22,07 1,59% 276,00
09.08.2024 21,27 22,03 21,24 21,73 1,95% 303,00
08.08.2024 20,96 21,36 20,58 21,31 1,79% 510,00
07.08.2024 21,46 21,71 20,91 20,94 -1,44% 278,00
06.08.2024 21,58 21,74 21,08 21,24 -0,59% 100,00
05.08.2024 21,23 21,79 20,99 21,37 -2,53% 1.118,00