Antofagasta PLC
[WKN: 867578 | ISIN: GB0000456144]
Aktienkurse
22,040€ 1,47%
Echtzeit-Aktienkurs Antofagasta PLC
Bid: Ask:

Aktienkurse zur Antofagasta PLC Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
14.03.2025 21,85 22,30 21,73 22,04 1,47% 189,00
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
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