22,090€
5,14%
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 | 5,43% | - |
| 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% | - |