20,350€
-0,80%
Echtzeit-Aktienkurs Antofagasta PLC
Bid:
Ask:
Aktienkurse zur Antofagasta PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 20,43 | 20,56 | 20,26 | 20,34 | -0,85% | 250,00 |
| 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 |
| 02.08.2024 | 22,62 | 22,84 | 21,65 | 21,92 | -3,86% | 528,00 |
| 01.08.2024 | 24,20 | 24,22 | 22,73 | 22,80 | -5,39% | 43,00 |
| 31.07.2024 | 23,42 | 24,22 | 23,41 | 24,10 | 3,90% | 85,00 |
| 30.07.2024 | 23,45 | 23,60 | 22,95 | 23,20 | -1,05% | 430,00 |
| 29.07.2024 | 23,50 | 23,83 | 23,28 | 23,44 | 0,13% | 681,00 |
| 26.07.2024 | 23,18 | 23,68 | 23,17 | 23,41 | 0,56% | 99,00 |
| 25.07.2024 | 23,11 | 23,36 | 22,56 | 23,28 | 0,58% | - |
| 24.07.2024 | 22,89 | 23,48 | 22,75 | 23,15 | 0,74% | 108,00 |
| 23.07.2024 | 23,29 | 23,32 | 22,75 | 22,98 | -1,50% | 208,00 |
| 22.07.2024 | 22,88 | 23,62 | 22,86 | 23,33 | 2,57% | 637,00 |
| 19.07.2024 | 22,71 | 23,14 | 22,32 | 22,74 | 0,26% | 1.859,00 |
| 18.07.2024 | 24,21 | 24,30 | 22,57 | 22,68 | -6,20% | 733,00 |
| 17.07.2024 | 25,34 | 25,39 | 24,17 | 24,18 | -5,18% | 3.309,00 |
| 16.07.2024 | 25,60 | 25,60 | 24,70 | 25,50 | -0,35% | 834,00 |
| 15.07.2024 | 26,66 | 26,66 | 25,31 | 25,59 | -4,05% | 94,00 |
| 12.07.2024 | 25,83 | 26,86 | 25,72 | 26,67 | 3,39% | 609,00 |
| 11.07.2024 | 26,27 | 26,34 | 25,67 | 25,80 | -1,86% | 430,00 |
| 10.07.2024 | 25,86 | 26,29 | 25,56 | 26,29 | 1,35% | 139,00 |
| 09.07.2024 | 26,01 | 26,37 | 25,82 | 25,94 | 0,02% | 114,00 |
| 08.07.2024 | 26,00 | 26,41 | 25,82 | 25,93 | -0,06% | 117,00 |