Antofagasta PLC
[WKN: 867578 | ISIN: GB0000456144]
Aktienkurse
22,125€ 3,82%
Echtzeit-Aktienkurs Antofagasta PLC
Bid: Ask:

Aktienkurse zur Antofagasta PLC Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
14.03.2025 21,85 22,22 21,71 22,13 2,01% -
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% -
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% -