Antofagasta PLC
[WKN: 867578 | ISIN: GB0000456144]
Aktienkurse
22,085€ 5,12%
Echtzeit-Aktienkurs Antofagasta PLC
Bid: Ask:

Aktienkurse zur Antofagasta PLC Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
14.03.2025 21,82 22,25 21,73 22,15 5,40% -
13.03.2025 21,01 21,01 21,01 21,01 -0,10% -
12.03.2025 21,03 21,03 21,03 21,03 -0,05% -
11.03.2025 21,04 21,04 21,04 21,04 -4,67% -
10.03.2025 22,07 22,07 22,07 22,07 -2,73% -
07.03.2025 22,13 22,69 22,13 22,69 1,66% 6,00
06.03.2025 22,32 22,32 22,32 22,32 7,05% -
05.03.2025 20,76 20,85 20,76 20,85 -3,11% 400,00
04.03.2025 21,52 21,52 21,52 21,52 1,37% -
03.03.2025 21,23 21,23 21,23 21,23 -0,52% -
28.02.2025 21,34 21,34 21,34 21,34 -1,89% -
27.02.2025 21,75 21,75 21,75 21,75 3,13% -
26.02.2025 21,09 21,09 21,09 21,09 -2,32% -
25.02.2025 21,36 21,59 21,36 21,59 0,09% 54,00
24.02.2025 22,06 22,06 21,57 21,57 -3,40% 946,00
21.02.2025 22,33 22,33 22,33 22,33 -2,06% -
20.02.2025 22,54 22,80 22,54 22,80 1,65% 150,00
19.02.2025 22,43 22,43 22,43 22,43 0,58% -
18.02.2025 22,30 22,30 22,30 22,30 0,36% -
17.02.2025 22,08 22,22 22,08 22,22 0,41% 366,00
14.02.2025 22,13 22,13 22,13 22,13 1,19% -
13.02.2025 21,87 21,87 21,87 21,87 0,97% -
12.02.2025 21,76 21,76 21,66 21,66 0,19% 100,00
11.02.2025 22,08 22,08 21,62 21,62 -1,01% 100,00
10.02.2025 21,84 21,84 21,84 21,84 2,01% -
07.02.2025 21,41 21,41 21,41 21,41 3,88% -
06.02.2025 20,61 20,61 20,61 20,61 1,13% -
05.02.2025 20,38 20,38 20,38 20,38 -0,68% -
04.02.2025 20,35 20,52 20,35 20,52 0,64% 625,00
03.02.2025 20,39 20,39 20,39 20,39 -3,36% -
31.01.2025 21,10 21,10 21,10 21,10 4,04% -
30.01.2025 20,28 20,28 20,28 20,28 0,45% -
29.01.2025 20,19 20,19 20,19 20,19 -0,49% -
28.01.2025 20,29 20,29 20,29 20,29 -2,59% -
27.01.2025 20,83 20,83 20,83 20,83 0,77% -
24.01.2025 20,67 20,67 20,67 20,67 0,63% -
23.01.2025 20,63 20,63 20,54 20,54 -1,96% 250,00
22.01.2025 20,95 20,95 20,95 20,95 -0,14% -
21.01.2025 20,98 20,98 20,98 20,98 -0,62% -
20.01.2025 21,00 21,11 20,69 21,11 2,08% 1.000,00
17.01.2025 20,68 20,68 20,68 20,68 1,37% -
16.01.2025 20,40 20,40 20,40 20,40 2,10% -
15.01.2025 19,98 19,98 19,98 19,98 -0,99% -
14.01.2025 20,18 20,18 20,18 20,18 0,10% -
13.01.2025 20,16 20,16 20,16 20,16 -4,00% -
10.01.2025 21,00 21,00 21,00 21,00 5,85% -
09.01.2025 19,84 19,84 19,84 19,84 0,71% -
08.01.2025 19,70 19,70 19,70 19,70 0,31% -
07.01.2025 19,64 19,64 19,64 19,64 0,64% -
06.01.2025 19,52 19,52 19,52 19,52 -0,86% -
03.01.2025 19,69 19,69 19,69 19,69 1,60% -
02.01.2025 19,38 19,38 19,38 19,38 -1,30% -
30.12.2024 19,63 19,63 19,63 19,63 -0,15% -
27.12.2024 19,66 19,66 19,66 19,66 1,11% -
23.12.2024 19,45 19,45 19,45 19,45 0,46% -
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% -