22,065€
3,54%
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 | 22,10 | 1,89% | - |
| 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% | - |