19,430€
0,39%
Echtzeit-Aktienkurs Antofagasta PLC
Bid:
Ask:
Aktienkurse zur Antofagasta PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 19,52 | 19,65 | 19,43 | 19,45 | 0,49% | - |
| 20.12.2024 | 19,14 | 19,36 | 19,14 | 19,36 | -1,05% | 750,00 |
| 19.12.2024 | 19,56 | 19,56 | 19,56 | 19,56 | -1,93% | - |
| 18.12.2024 | 19,95 | 19,95 | 19,95 | 19,95 | -1,12% | - |
| 17.12.2024 | 20,17 | 20,17 | 20,17 | 20,17 | -0,44% | - |
| 16.12.2024 | 20,26 | 20,26 | 20,26 | 20,26 | -1,55% | - |
| 13.12.2024 | 20,58 | 20,58 | 20,58 | 20,58 | -4,68% | - |
| 12.12.2024 | 21,59 | 21,59 | 21,59 | 21,59 | 1,36% | - |
| 11.12.2024 | 21,30 | 21,30 | 21,30 | 21,30 | -2,83% | - |
| 10.12.2024 | 21,92 | 21,92 | 21,92 | 21,92 | 4,93% | - |
| 09.12.2024 | 20,89 | 20,89 | 20,89 | 20,89 | -0,95% | - |
| 06.12.2024 | 21,09 | 21,09 | 21,09 | 21,09 | -0,80% | - |
| 05.12.2024 | 21,26 | 21,26 | 21,26 | 21,26 | -0,28% | - |
| 04.12.2024 | 21,32 | 21,32 | 21,32 | 21,32 | 2,45% | - |
| 03.12.2024 | 20,81 | 20,81 | 20,81 | 20,81 | 1,12% | - |
| 02.12.2024 | 20,55 | 20,58 | 20,55 | 20,58 | 1,88% | 1.100,00 |
| 29.11.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,75% | - |
| 28.11.2024 | 20,05 | 20,05 | 20,05 | 20,05 | 1,19% | - |
| 27.11.2024 | 19,96 | 19,96 | 19,82 | 19,82 | -1,91% | 4,00 |
| 26.11.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 25.11.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,15% | - |
| 22.11.2024 | 20,37 | 20,37 | 20,37 | 20,37 | 0,20% | - |
| 21.11.2024 | 20,33 | 20,33 | 20,33 | 20,33 | 1,09% | - |
| 20.11.2024 | 20,17 | 20,17 | 20,11 | 20,11 | -0,30% | 300,00 |
| 19.11.2024 | 20,17 | 20,17 | 20,17 | 20,17 | 1,00% | - |
| 18.11.2024 | 19,97 | 19,97 | 19,97 | 19,97 | 1,97% | - |
| 15.11.2024 | 19,59 | 19,59 | 19,59 | 19,59 | -0,43% | - |
| 14.11.2024 | 19,67 | 19,67 | 19,67 | 19,67 | -0,30% | - |
| 13.11.2024 | 19,42 | 19,73 | 19,42 | 19,73 | -1,15% | 420,00 |
| 12.11.2024 | 19,96 | 19,96 | 19,96 | 19,96 | -2,35% | - |
| 11.11.2024 | 20,44 | 20,44 | 20,44 | 20,44 | -6,24% | - |
| 08.11.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 4,21% | - |
| 07.11.2024 | 20,92 | 20,92 | 20,92 | 20,92 | -3,10% | - |
| 06.11.2024 | 21,59 | 21,59 | 21,59 | 21,59 | 1,65% | - |
| 05.11.2024 | 21,24 | 21,24 | 21,24 | 21,24 | 0,66% | - |
| 04.11.2024 | 21,10 | 21,10 | 21,10 | 21,10 | -0,19% | - |
| 01.11.2024 | 20,77 | 21,14 | 20,77 | 21,14 | -0,70% | 240,00 |
| 31.10.2024 | 21,29 | 21,29 | 21,29 | 21,29 | -3,01% | - |
| 30.10.2024 | 21,95 | 21,95 | 21,95 | 21,95 | 0,23% | - |
| 29.10.2024 | 21,90 | 21,90 | 21,90 | 21,90 | -0,14% | - |
| 28.10.2024 | 21,93 | 21,93 | 21,93 | 21,93 | 1,06% | - |
| 25.10.2024 | 21,70 | 21,70 | 21,70 | 21,70 | 0,05% | - |
| 24.10.2024 | 21,69 | 21,69 | 21,69 | 21,69 | -1,05% | - |
| 23.10.2024 | 21,92 | 21,92 | 21,92 | 21,92 | 1,48% | - |
| 22.10.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -1,95% | - |
| 21.10.2024 | 22,03 | 22,03 | 22,03 | 22,03 | 2,90% | - |
| 18.10.2024 | 21,41 | 21,41 | 21,41 | 21,41 | -1,83% | - |
| 17.10.2024 | 21,81 | 21,81 | 21,81 | 21,81 | 2,49% | - |
| 16.10.2024 | 21,28 | 21,28 | 21,28 | 21,28 | -5,80% | - |
| 15.10.2024 | 22,59 | 22,59 | 22,59 | 22,59 | -1,01% | - |
| 14.10.2024 | 22,82 | 22,82 | 22,82 | 22,82 | 0,57% | - |
| 11.10.2024 | 22,69 | 22,69 | 22,69 | 22,69 | 0,58% | - |
| 10.10.2024 | 22,75 | 22,75 | 22,56 | 22,56 | -2,21% | 1.000,00 |
| 09.10.2024 | 22,51 | 23,07 | 22,51 | 23,07 | -1,45% | 25,00 |
| 08.10.2024 | 23,41 | 23,41 | 23,41 | 23,41 | 0,34% | - |
| 07.10.2024 | 23,65 | 23,65 | 23,33 | 23,33 | -0,43% | 1,00 |
| 04.10.2024 | 23,43 | 23,43 | 23,43 | 23,43 | -2,38% | 25,00 |
| 03.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,13% | 66,00 |
| 02.10.2024 | 23,97 | 23,97 | 23,97 | 23,97 | -1,60% | - |
| 01.10.2024 | 24,20 | 24,36 | 24,20 | 24,36 | -0,81% | 1.825,00 |
| 30.09.2024 | 24,27 | 24,58 | 24,27 | 24,56 | 0,45% | 3.150,00 |
| 27.09.2024 | 24,45 | 24,45 | 24,45 | 24,45 | 5,94% | - |
| 26.09.2024 | 23,08 | 23,08 | 23,08 | 23,08 | -0,26% | - |
| 25.09.2024 | 23,14 | 23,14 | 23,14 | 23,14 | -1,53% | - |
| 24.09.2024 | 22,06 | 23,50 | 22,06 | 23,50 | 9,51% | 95,00 |
| 23.09.2024 | 21,46 | 21,46 | 21,46 | 21,46 | -2,14% | - |
| 20.09.2024 | 21,93 | 21,93 | 21,93 | 21,93 | 4,43% | - |
| 19.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,41% | - |
| 18.09.2024 | 21,02 | 21,30 | 21,02 | 21,30 | -1,16% | 250,00 |
| 17.09.2024 | 20,90 | 21,55 | 20,90 | 21,55 | 1,79% | 200,00 |
| 16.09.2024 | 20,69 | 21,17 | 20,69 | 21,17 | 3,93% | 575,00 |
| 13.09.2024 | 20,37 | 20,37 | 20,37 | 20,37 | 0,64% | - |
| 12.09.2024 | 20,24 | 20,24 | 20,24 | 20,24 | 3,11% | - |
| 11.09.2024 | 19,63 | 19,63 | 19,63 | 19,63 | -2,92% | - |
| 10.09.2024 | 19,73 | 20,22 | 19,73 | 20,22 | 3,99% | 345,00 |
| 09.09.2024 | 19,45 | 19,45 | 19,45 | 19,45 | -3,79% | - |
| 06.09.2024 | 20,26 | 20,69 | 20,21 | 20,21 | 0,10% | 70,00 |
| 05.09.2024 | 20,28 | 20,48 | 20,19 | 20,19 | -3,44% | 325,00 |
| 04.09.2024 | 20,94 | 20,94 | 20,91 | 20,91 | -4,13% | 55,00 |
| 03.09.2024 | 21,81 | 21,81 | 21,81 | 21,81 | -0,59% | - |
| 02.09.2024 | 21,94 | 21,94 | 21,94 | 21,94 | 1,53% | - |
| 30.08.2024 | 21,61 | 21,61 | 21,61 | 21,61 | -1,41% | - |
| 29.08.2024 | 21,31 | 21,92 | 21,31 | 21,92 | -2,97% | 50,00 |
| 28.08.2024 | 22,59 | 22,59 | 22,59 | 22,59 | 2,08% | - |
| 27.08.2024 | 22,13 | 22,13 | 22,13 | 22,13 | 0,09% | - |
| 26.08.2024 | 22,11 | 22,11 | 22,11 | 22,11 | 3,08% | - |
| 23.08.2024 | 21,45 | 21,45 | 21,45 | 21,45 | -1,61% | - |
| 22.08.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,50% | - |
| 21.08.2024 | 21,91 | 21,91 | 21,91 | 21,91 | 0,09% | - |
| 20.08.2024 | 21,89 | 21,89 | 21,89 | 21,89 | -0,14% | - |
| 19.08.2024 | 21,92 | 21,92 | 21,92 | 21,92 | -0,99% | - |
| 16.08.2024 | 22,14 | 22,14 | 22,14 | 22,14 | 4,09% | - |
| 15.08.2024 | 21,39 | 21,39 | 21,27 | 21,27 | -0,56% | 50,00 |
| 14.08.2024 | 21,39 | 21,39 | 21,39 | 21,39 | -2,33% | - |
| 13.08.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 2,00% | - |
| 12.08.2024 | 21,47 | 21,47 | 21,47 | 21,47 | 2,00% | - |
| 09.08.2024 | 21,05 | 21,05 | 21,05 | 21,05 | 0,67% | - |
| 08.08.2024 | 20,91 | 20,91 | 20,91 | 20,91 | -0,95% | - |
| 07.08.2024 | 21,11 | 21,11 | 21,11 | 21,11 | -2,45% | - |
| 06.08.2024 | 21,31 | 21,64 | 21,30 | 21,64 | 2,56% | 200,00 |