19,800€
3,99%
Echtzeit-Aktienkurs Antofagasta PLC
Bid:
Ask:
Aktienkurse zur Antofagasta PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 19,10 | 19,60 | 19,02 | 19,42 | 1,19% | 100,00 |
| 19.12.2024 | 19,64 | 19,71 | 19,19 | 19,19 | -1,72% | - |
| 18.12.2024 | 19,99 | 20,03 | 19,53 | 19,53 | -1,44% | - |
| 17.12.2024 | 20,23 | 20,28 | 19,79 | 19,81 | -1,22% | - |
| 16.12.2024 | 20,31 | 20,43 | 20,06 | 20,06 | -0,67% | - |
| 13.12.2024 | 20,67 | 20,74 | 20,16 | 20,19 | -1,44% | - |
| 12.12.2024 | 21,64 | 21,94 | 20,48 | 20,49 | -5,36% | - |
| 11.12.2024 | 21,41 | 21,67 | 21,02 | 21,65 | 2,07% | - |
| 10.12.2024 | 21,97 | 22,03 | 21,21 | 21,21 | -2,77% | - |
| 09.12.2024 | 20,86 | 22,29 | 20,85 | 21,81 | 5,44% | - |
| 06.12.2024 | 21,12 | 21,16 | 20,67 | 20,69 | -2,08% | - |
| 05.12.2024 | 21,29 | 21,36 | 20,97 | 21,13 | 0,02% | - |
| 04.12.2024 | 21,47 | 21,50 | 20,97 | 21,12 | -0,21% | - |
| 03.12.2024 | 20,85 | 21,45 | 20,83 | 21,17 | 2,25% | - |
| 02.12.2024 | 20,51 | 20,88 | 20,38 | 20,70 | 1,35% | - |
| 29.11.2024 | 20,24 | 20,64 | 20,22 | 20,43 | 0,69% | - |
| 28.11.2024 | 20,22 | 20,30 | 19,99 | 20,29 | 1,73% | - |
| 27.11.2024 | 19,88 | 20,27 | 19,76 | 19,94 | -0,25% | - |
| 26.11.2024 | 20,25 | 20,32 | 19,78 | 19,99 | -1,33% | - |
| 25.11.2024 | 20,51 | 20,56 | 20,21 | 20,26 | 0,52% | - |
| 22.11.2024 | 20,43 | 20,56 | 20,12 | 20,16 | -0,68% | - |
| 21.11.2024 | 20,42 | 20,44 | 20,12 | 20,29 | 0,44% | - |
| 20.11.2024 | 20,29 | 20,46 | 20,14 | 20,21 | 1,10% | - |
| 19.11.2024 | 20,20 | 20,54 | 19,87 | 19,99 | -0,59% | - |
| 18.11.2024 | 20,07 | 20,24 | 19,87 | 20,10 | 0,93% | - |
| 15.11.2024 | 19,64 | 20,23 | 19,57 | 19,92 | 1,24% | 50,00 |
| 14.11.2024 | 19,75 | 20,01 | 19,46 | 19,67 | 0,12% | - |
| 13.11.2024 | 19,36 | 20,01 | 19,36 | 19,65 | 1,64% | 2.422,00 |
| 12.11.2024 | 19,95 | 19,99 | 19,24 | 19,33 | -3,20% | - |
| 11.11.2024 | 20,42 | 20,94 | 19,95 | 19,97 | -2,02% | - |
| 08.11.2024 | 21,80 | 21,83 | 20,22 | 20,39 | -7,55% | - |
| 07.11.2024 | 20,92 | 22,13 | 20,83 | 22,05 | 6,78% | - |
| 06.11.2024 | 21,68 | 22,00 | 20,21 | 20,65 | -3,46% | 200,00 |
| 05.11.2024 | 21,36 | 21,63 | 21,20 | 21,39 | 1,42% | - |
| 04.11.2024 | 21,08 | 21,45 | 21,04 | 21,09 | 0,33% | - |
| 01.11.2024 | 20,82 | 21,20 | 20,78 | 21,02 | 1,72% | - |
| 31.10.2024 | 21,39 | 21,41 | 20,57 | 20,67 | -2,71% | - |
| 30.10.2024 | 22,06 | 22,15 | 21,24 | 21,24 | -2,64% | - |
| 29.10.2024 | 21,87 | 22,57 | 21,59 | 21,82 | 0,67% | - |
| 28.10.2024 | 21,96 | 22,09 | 21,66 | 21,67 | 0,16% | - |
| 25.10.2024 | 21,67 | 22,21 | 21,58 | 21,64 | -0,21% | - |
| 24.10.2024 | 21,77 | 22,24 | 21,54 | 21,68 | -0,34% | - |
| 23.10.2024 | 22,23 | 22,23 | 21,66 | 21,76 | -2,09% | - |
| 22.10.2024 | 21,97 | 22,28 | 21,92 | 22,22 | 2,00% | - |
| 21.10.2024 | 22,21 | 22,60 | 21,74 | 21,79 | -2,02% | - |
| 18.10.2024 | 21,74 | 22,54 | 21,73 | 22,24 | 3,27% | - |
| 17.10.2024 | 22,10 | 22,20 | 21,15 | 21,53 | -1,87% | 180,00 |
| 16.10.2024 | 21,44 | 22,38 | 21,31 | 21,94 | 2,09% | - |
| 15.10.2024 | 22,75 | 22,82 | 21,49 | 21,49 | -5,56% | 120,00 |
| 14.10.2024 | 23,07 | 23,17 | 22,17 | 22,76 | -1,37% | - |
| 11.10.2024 | 22,74 | 23,13 | 22,68 | 23,07 | 1,34% | - |
| 10.10.2024 | 22,85 | 23,02 | 22,36 | 22,77 | -0,63% | - |
| 09.10.2024 | 22,61 | 23,01 | 22,56 | 22,91 | 1,26% | - |
| 08.10.2024 | 23,64 | 23,65 | 22,33 | 22,63 | -4,46% | - |
| 07.10.2024 | 23,80 | 23,90 | 23,38 | 23,68 | -0,88% | - |
| 04.10.2024 | 23,35 | 23,93 | 23,30 | 23,89 | 3,98% | - |
| 03.10.2024 | 23,79 | 23,94 | 22,95 | 22,98 | -3,43% | - |
| 02.10.2024 | 24,24 | 24,37 | 23,74 | 23,79 | -0,94% | - |
| 01.10.2024 | 24,30 | 24,67 | 23,82 | 24,02 | -0,39% | - |
| 30.09.2024 | 24,55 | 25,09 | 23,99 | 24,11 | -1,47% | - |
| 27.09.2024 | 24,68 | 24,89 | 24,27 | 24,47 | -0,20% | - |
| 26.09.2024 | 23,28 | 24,75 | 23,28 | 24,52 | 6,45% | - |
| 25.09.2024 | 23,44 | 23,54 | 22,89 | 23,04 | -2,33% | - |
| 24.09.2024 | 22,43 | 23,62 | 22,43 | 23,59 | 6,96% | 90,00 |
| 23.09.2024 | 21,66 | 22,10 | 21,23 | 22,05 | 2,13% | - |
| 20.09.2024 | 22,18 | 22,23 | 21,51 | 21,59 | -2,97% | - |
| 19.09.2024 | 21,35 | 22,41 | 21,31 | 22,25 | 5,10% | - |
| 18.09.2024 | 21,28 | 21,52 | 20,97 | 21,17 | 0,45% | - |
| 17.09.2024 | 21,20 | 21,40 | 20,99 | 21,08 | 0,45% | - |
| 16.09.2024 | 20,96 | 21,09 | 20,60 | 20,98 | 0,21% | 2.000,00 |
| 13.09.2024 | 20,55 | 20,98 | 20,51 | 20,94 | 1,82% | - |
| 12.09.2024 | 20,34 | 20,96 | 20,31 | 20,56 | 1,33% | - |
| 11.09.2024 | 19,87 | 20,45 | 19,84 | 20,29 | 2,51% | - |
| 10.09.2024 | 19,87 | 20,07 | 19,58 | 19,79 | -0,09% | - |
| 09.09.2024 | 19,73 | 20,01 | 19,70 | 19,81 | 2,39% | - |
| 06.09.2024 | 20,47 | 20,47 | 19,34 | 19,35 | -4,85% | - |
| 05.09.2024 | 20,50 | 20,77 | 20,14 | 20,34 | -0,34% | - |
| 04.09.2024 | 20,57 | 21,04 | 20,37 | 20,41 | -1,47% | - |
| 03.09.2024 | 22,04 | 22,05 | 20,57 | 20,71 | -6,16% | - |
| 02.09.2024 | 22,17 | 22,19 | 21,62 | 22,07 | -0,56% | - |
| 30.08.2024 | 21,75 | 22,40 | 21,75 | 22,20 | 3,28% | - |
| 29.08.2024 | 21,54 | 21,89 | 21,45 | 21,49 | 0,47% | - |
| 28.08.2024 | 22,87 | 22,90 | 21,30 | 21,39 | -6,20% | - |
| 27.08.2024 | 22,52 | 22,82 | 22,30 | 22,81 | 1,33% | - |
| 26.08.2024 | 22,28 | 22,59 | 22,25 | 22,51 | 0,87% | - |
| 23.08.2024 | 21,56 | 22,34 | 21,56 | 22,31 | 3,99% | - |
| 22.08.2024 | 21,96 | 21,97 | 21,42 | 21,46 | -2,48% | - |
| 21.08.2024 | 22,15 | 22,58 | 21,79 | 22,00 | -0,09% | - |
| 20.08.2024 | 22,05 | 22,50 | 21,87 | 22,02 | -0,20% | - |
| 19.08.2024 | 22,10 | 22,35 | 21,88 | 22,07 | 0,20% | - |
| 16.08.2024 | 22,41 | 22,44 | 21,87 | 22,02 | -1,48% | - |
| 15.08.2024 | 21,63 | 22,39 | 21,46 | 22,35 | 3,59% | - |
| 14.08.2024 | 21,71 | 21,74 | 21,31 | 21,58 | -0,67% | - |
| 13.08.2024 | 22,14 | 22,16 | 21,49 | 21,72 | -1,54% | - |
| 12.08.2024 | 21,76 | 22,16 | 21,72 | 22,06 | 1,52% | - |
| 09.08.2024 | 21,27 | 22,01 | 21,24 | 21,73 | 2,02% | - |
| 08.08.2024 | 20,96 | 21,30 | 20,57 | 21,30 | 1,91% | - |
| 07.08.2024 | 21,46 | 21,69 | 20,75 | 20,90 | -1,55% | - |
| 06.08.2024 | 21,56 | 21,83 | 21,13 | 21,23 | -0,59% | 125,00 |
| 05.08.2024 | 21,23 | 21,84 | 21,08 | 21,36 | -4,34% | - |