19,660€
0,79%
Echtzeit-Aktienkurs Antofagasta PLC
Bid:
Ask:
Aktienkurse zur Antofagasta PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 19,81 | 20,22 | 19,58 | 20,22 | 2,29% | - |
| 24.04.2025 | 19,67 | 19,92 | 19,19 | 19,77 | 0,84% | - |
| 23.04.2025 | 18,76 | 20,21 | 18,74 | 19,60 | 6,71% | - |
| 22.04.2025 | 18,33 | 18,69 | 18,00 | 18,37 | 1,02% | - |
| 17.04.2025 | 17,93 | 18,42 | 17,91 | 18,18 | 1,51% | - |
| 16.04.2025 | 17,71 | 18,16 | 17,55 | 17,91 | 0,00% | - |
| 15.04.2025 | 17,70 | 18,16 | 17,69 | 17,91 | 1,17% | - |
| 14.04.2025 | 17,43 | 17,96 | 17,32 | 17,71 | 2,12% | - |
| 11.04.2025 | 17,28 | 17,41 | 16,64 | 17,34 | 1,40% | - |
| 10.04.2025 | 17,65 | 18,62 | 16,57 | 17,10 | -3,81% | 500,00 |
| 09.04.2025 | 15,62 | 17,90 | 15,41 | 17,78 | 9,72% | 800,00 |
| 08.04.2025 | 16,82 | 17,13 | 16,14 | 16,20 | -1,40% | 700,00 |
| 07.04.2025 | 16,13 | 17,24 | 15,14 | 16,43 | -0,38% | 240,00 |
| 04.04.2025 | 18,57 | 18,62 | 16,30 | 16,49 | -11,53% | - |
| 03.04.2025 | 19,85 | 19,99 | 18,51 | 18,64 | -6,85% | - |
| 02.04.2025 | 20,39 | 20,42 | 19,97 | 20,01 | -0,61% | - |
| 01.04.2025 | 20,16 | 20,56 | 20,04 | 20,14 | -0,22% | - |
| 31.03.2025 | 20,60 | 20,88 | 19,81 | 20,18 | -2,13% | - |
| 28.03.2025 | 21,63 | 21,66 | 20,61 | 20,62 | -3,37% | - |
| 27.03.2025 | 22,75 | 22,76 | 21,28 | 21,34 | -5,43% | 1.050,00 |
| 26.03.2025 | 23,24 | 23,52 | 22,48 | 22,57 | -2,17% | - |
| 25.03.2025 | 22,40 | 23,30 | 22,38 | 23,07 | 3,55% | - |
| 24.03.2025 | 22,11 | 22,77 | 22,10 | 22,28 | 1,39% | - |
| 21.03.2025 | 22,99 | 23,00 | 21,78 | 21,97 | -3,77% | - |
| 20.03.2025 | 23,29 | 23,78 | 22,75 | 22,83 | -2,23% | - |
| 19.03.2025 | 23,29 | 23,41 | 22,90 | 23,35 | 0,30% | 875,00 |
| 18.03.2025 | 22,75 | 23,32 | 22,72 | 23,28 | 3,28% | - |
| 17.03.2025 | 22,17 | 22,79 | 22,12 | 22,54 | 2,20% | - |
| 14.03.2025 | 21,85 | 22,25 | 21,71 | 22,06 | 1,68% | - |
| 13.03.2025 | 21,01 | 21,74 | 20,81 | 21,69 | 3,95% | - |
| 12.03.2025 | 21,08 | 21,35 | 20,78 | 20,87 | 0,26% | - |
| 11.03.2025 | 21,14 | 21,66 | 20,59 | 20,81 | -1,16% | - |
| 10.03.2025 | 22,14 | 22,18 | 20,68 | 21,06 | -4,34% | - |
| 07.03.2025 | 22,06 | 22,41 | 21,65 | 22,01 | 0,27% | - |
| 06.03.2025 | 22,37 | 22,97 | 21,93 | 21,95 | -0,23% | - |
| 05.03.2025 | 20,88 | 22,24 | 20,83 | 22,00 | 6,95% | - |
| 04.03.2025 | 21,54 | 21,55 | 20,56 | 20,57 | -3,68% | - |
| 03.03.2025 | 21,28 | 22,07 | 21,10 | 21,36 | 0,64% | - |
| 28.02.2025 | 21,33 | 21,43 | 20,86 | 21,22 | -1,14% | - |
| 27.02.2025 | 21,78 | 21,86 | 21,45 | 21,47 | -1,01% | - |
| 26.02.2025 | 21,21 | 21,87 | 21,15 | 21,69 | 3,68% | - |
| 25.02.2025 | 21,40 | 21,46 | 20,84 | 20,92 | -1,30% | - |
| 24.02.2025 | 22,19 | 22,22 | 21,13 | 21,19 | -2,87% | - |
| 21.02.2025 | 22,44 | 22,61 | 21,77 | 21,82 | -1,82% | - |
| 20.02.2025 | 22,59 | 22,98 | 22,19 | 22,22 | -1,46% | - |
| 19.02.2025 | 22,28 | 25,78 | 22,28 | 22,55 | 1,90% | - |
| 18.02.2025 | 22,53 | 23,11 | 22,03 | 22,13 | 0,07% | - |
| 17.02.2025 | 22,22 | 22,46 | 22,06 | 22,12 | 0,89% | - |
| 14.02.2025 | 22,07 | 23,06 | 21,92 | 21,92 | -0,50% | - |
| 13.02.2025 | 21,96 | 22,44 | 21,75 | 22,03 | 1,66% | - |
| 12.02.2025 | 21,86 | 21,98 | 21,34 | 21,67 | 0,23% | - |
| 11.02.2025 | 22,15 | 22,15 | 21,51 | 21,62 | -1,75% | - |
| 10.02.2025 | 21,90 | 22,57 | 21,75 | 22,01 | 2,04% | - |
| 07.02.2025 | 21,53 | 22,12 | 21,33 | 21,57 | 1,22% | - |
| 06.02.2025 | 20,58 | 21,67 | 20,57 | 21,31 | 3,67% | - |
| 05.02.2025 | 20,41 | 20,79 | 20,27 | 20,55 | 1,23% | - |
| 04.02.2025 | 20,46 | 20,58 | 20,24 | 20,30 | 0,50% | - |
| 03.02.2025 | 20,39 | 20,55 | 19,89 | 20,20 | -0,79% | - |
| 31.01.2025 | 21,14 | 21,19 | 20,34 | 20,36 | -2,86% | - |
| 30.01.2025 | 20,43 | 21,19 | 20,22 | 20,96 | 4,19% | - |
| 29.01.2025 | 20,36 | 20,36 | 19,92 | 20,12 | 0,82% | - |
| 28.01.2025 | 20,35 | 20,44 | 19,85 | 19,96 | -1,15% | - |
| 27.01.2025 | 20,82 | 20,87 | 20,06 | 20,19 | -3,06% | - |
| 24.01.2025 | 20,81 | 21,55 | 20,78 | 20,83 | 1,46% | - |
| 23.01.2025 | 20,75 | 20,81 | 20,44 | 20,53 | 0,10% | - |
| 22.01.2025 | 21,10 | 21,11 | 20,51 | 20,51 | -1,96% | - |
| 21.01.2025 | 20,98 | 21,10 | 20,84 | 20,92 | 0,22% | - |
| 20.01.2025 | 20,97 | 21,35 | 20,76 | 20,87 | -0,38% | - |
| 17.01.2025 | 20,71 | 21,60 | 20,64 | 20,95 | 0,14% | - |
| 16.01.2025 | 20,55 | 21,08 | 20,49 | 20,92 | 2,42% | - |
| 15.01.2025 | 19,95 | 20,46 | 19,86 | 20,43 | 1,07% | - |
| 14.01.2025 | 20,09 | 20,68 | 19,74 | 20,21 | -0,08% | - |
| 13.01.2025 | 20,21 | 20,51 | 20,03 | 20,23 | 0,31% | - |
| 10.01.2025 | 21,05 | 21,05 | 20,13 | 20,16 | -2,29% | - |
| 09.01.2025 | 19,83 | 21,00 | 19,79 | 20,64 | 4,36% | - |
| 08.01.2025 | 19,74 | 20,04 | 19,49 | 19,77 | 1,19% | - |
| 07.01.2025 | 19,73 | 20,30 | 19,52 | 19,54 | 0,14% | - |
| 06.01.2025 | 19,50 | 20,34 | 19,33 | 19,51 | 1,52% | - |
| 03.01.2025 | 19,66 | 19,80 | 19,21 | 19,22 | -0,98% | - |
| 02.01.2025 | 19,25 | 19,75 | 19,23 | 19,41 | -0,83% | - |
| 30.12.2024 | 19,70 | 19,71 | 19,47 | 19,57 | -0,87% | - |
| 27.12.2024 | 19,69 | 19,81 | 19,47 | 19,74 | 0,95% | - |
| 23.12.2024 | 19,47 | 19,63 | 19,39 | 19,56 | 0,72% | - |
| 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% | - |