19,418€
-1,91%
Echtzeit-Aktienkurs Antofagasta PLC
Bid:
Ask:
Aktienkurse zur Antofagasta PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 19,24 | 19,71 | 19,07 | 19,71 | -0,45% | 175,00 |
| 19.12.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,10% | 50,00 |
| 18.12.2024 | 19,84 | 19,84 | 19,74 | 19,78 | -0,75% | 2.152,00 |
| 17.12.2024 | 19,74 | 20,27 | 19,74 | 19,93 | -2,23% | 314,00 |
| 16.12.2024 | 20,30 | 20,48 | 20,30 | 20,38 | 0,59% | 152,00 |
| 13.12.2024 | 20,81 | 20,81 | 20,26 | 20,26 | -1,22% | 17,00 |
| 12.12.2024 | 20,51 | 20,51 | 20,51 | 20,51 | -3,62% | 23,00 |
| 11.12.2024 | 21,28 | 21,28 | 21,28 | 21,28 | -1,44% | 30,00 |
| 10.12.2024 | 21,48 | 21,81 | 21,30 | 21,59 | -3,62% | 390,00 |
| 09.12.2024 | 21,86 | 22,40 | 21,79 | 22,40 | 7,28% | 168,00 |
| 06.12.2024 | 21,15 | 21,15 | 20,70 | 20,88 | -2,57% | - |
| 05.12.2024 | 21,14 | 21,51 | 21,14 | 21,43 | -0,05% | 241,00 |
| 04.12.2024 | 21,34 | 21,44 | 20,93 | 21,44 | -0,28% | 1.431,00 |
| 03.12.2024 | 21,50 | 21,50 | 21,50 | 21,50 | 2,48% | 245,00 |
| 02.12.2024 | 20,71 | 20,98 | 20,71 | 20,98 | 3,35% | 64,00 |
| 29.11.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 2,04% | 25,00 |
| 28.11.2024 | 19,94 | 19,94 | 19,90 | 19,90 | -0,25% | 1.800,00 |
| 27.11.2024 | 20,07 | 20,33 | 19,81 | 19,95 | -0,32% | 755,00 |
| 26.11.2024 | 19,85 | 20,02 | 19,85 | 20,01 | -1,82% | 651,00 |
| 25.11.2024 | 20,52 | 20,52 | 20,24 | 20,38 | -1,45% | 791,00 |
| 22.11.2024 | 20,26 | 20,68 | 20,26 | 20,68 | 1,60% | 749,00 |
| 21.11.2024 | 20,39 | 20,42 | 20,12 | 20,36 | -1,05% | - |
| 20.11.2024 | 20,59 | 20,59 | 20,57 | 20,57 | -0,39% | 406,00 |
| 19.11.2024 | 20,25 | 20,68 | 20,25 | 20,65 | 2,13% | 265,00 |
| 18.11.2024 | 19,96 | 20,37 | 19,96 | 20,22 | 1,15% | 215,00 |
| 15.11.2024 | 19,80 | 19,99 | 19,64 | 19,99 | 1,27% | 184,00 |
| 14.11.2024 | 19,79 | 19,79 | 19,74 | 19,74 | -0,80% | 136,00 |
| 13.11.2024 | 19,62 | 19,90 | 19,62 | 19,90 | 2,74% | 400,00 |
| 12.11.2024 | 19,87 | 19,87 | 19,37 | 19,37 | -4,44% | 805,00 |
| 11.11.2024 | 20,37 | 20,53 | 20,27 | 20,27 | -0,42% | 207,00 |
| 08.11.2024 | 21,83 | 21,83 | 20,22 | 20,36 | -6,88% | - |
| 07.11.2024 | 21,57 | 22,06 | 21,57 | 21,86 | 6,74% | 534,00 |
| 06.11.2024 | 21,51 | 22,17 | 20,13 | 20,48 | -5,32% | 899,00 |
| 05.11.2024 | 21,40 | 21,63 | 21,38 | 21,63 | 0,79% | 156,00 |
| 04.11.2024 | 20,97 | 21,50 | 20,93 | 21,46 | 2,00% | 851,00 |
| 01.11.2024 | 20,88 | 21,10 | 20,87 | 21,04 | 1,84% | 357,00 |
| 31.10.2024 | 21,15 | 21,15 | 20,46 | 20,66 | -5,23% | 335,00 |
| 30.10.2024 | 22,00 | 22,00 | 21,80 | 21,80 | -1,85% | 4.126,00 |
| 29.10.2024 | 22,69 | 22,69 | 22,21 | 22,21 | 2,16% | 175,00 |
| 28.10.2024 | 22,14 | 22,14 | 21,64 | 21,74 | 0,74% | 590,00 |
| 25.10.2024 | 21,58 | 21,58 | 21,58 | 21,58 | -1,82% | 99,00 |
| 24.10.2024 | 21,59 | 21,98 | 21,59 | 21,98 | 1,90% | 101,00 |
| 23.10.2024 | 22,23 | 22,23 | 21,57 | 21,57 | -3,96% | 531,00 |
| 22.10.2024 | 22,41 | 22,46 | 22,41 | 22,46 | -0,04% | 1.300,00 |
| 21.10.2024 | 22,47 | 22,47 | 22,47 | 22,47 | 1,49% | 200,00 |
| 18.10.2024 | 22,66 | 22,71 | 22,14 | 22,14 | 2,88% | 2.150,00 |
| 17.10.2024 | 21,92 | 21,92 | 21,52 | 21,52 | -2,98% | 235,00 |
| 16.10.2024 | 21,46 | 22,18 | 21,43 | 22,18 | 2,12% | 1.923,00 |
| 15.10.2024 | 22,51 | 22,51 | 21,59 | 21,72 | -3,81% | - |
| 14.10.2024 | 22,58 | 22,58 | 22,30 | 22,58 | -1,22% | 126,00 |
| 11.10.2024 | 22,90 | 23,13 | 22,86 | 22,86 | 0,35% | 356,00 |
| 10.10.2024 | 23,03 | 23,03 | 22,78 | 22,78 | 0,93% | 329,00 |
| 09.10.2024 | 22,57 | 22,57 | 22,57 | 22,57 | -2,63% | 40,00 |
| 08.10.2024 | 23,83 | 23,83 | 22,29 | 23,18 | -0,56% | 396,00 |
| 07.10.2024 | 23,74 | 23,83 | 23,31 | 23,31 | -1,48% | 69,00 |
| 04.10.2024 | 23,17 | 23,66 | 23,17 | 23,66 | 2,07% | 164,00 |
| 03.10.2024 | 23,18 | 23,18 | 23,18 | 23,18 | -3,82% | 50,00 |
| 02.10.2024 | 24,00 | 24,10 | 23,90 | 24,10 | -0,78% | 351,00 |
| 01.10.2024 | 24,06 | 24,29 | 24,06 | 24,29 | -0,41% | 135,00 |
| 30.09.2024 | 24,44 | 24,44 | 24,39 | 24,39 | -1,18% | 52,00 |
| 27.09.2024 | 24,66 | 24,68 | 24,66 | 24,68 | 0,08% | 33,00 |
| 26.09.2024 | 23,70 | 24,93 | 23,70 | 24,66 | 4,80% | 300,00 |
| 25.09.2024 | 22,79 | 23,53 | 22,79 | 23,53 | -0,93% | 375,00 |
| 24.09.2024 | 23,13 | 23,75 | 23,13 | 23,75 | 6,26% | 759,00 |
| 23.09.2024 | 21,55 | 22,35 | 21,55 | 22,35 | 2,19% | 281,00 |
| 20.09.2024 | 22,26 | 22,26 | 21,87 | 21,87 | -1,62% | 251,00 |
| 19.09.2024 | 22,20 | 22,56 | 21,89 | 22,23 | 4,37% | 448,00 |
| 18.09.2024 | 21,30 | 21,30 | 21,30 | 21,30 | -0,93% | 524,00 |
| 17.09.2024 | 21,28 | 21,50 | 21,05 | 21,50 | 2,63% | 326,00 |
| 16.09.2024 | 20,81 | 20,95 | 20,65 | 20,95 | 0,92% | 701,00 |
| 13.09.2024 | 20,99 | 21,13 | 20,76 | 20,76 | 2,52% | 1.981,00 |
| 12.09.2024 | 20,25 | 20,25 | 20,25 | 20,25 | 2,32% | 200,00 |
| 10.09.2024 | 20,20 | 20,20 | 19,79 | 19,79 | -1,00% | 123,00 |
| 09.09.2024 | 19,65 | 20,05 | 19,65 | 19,99 | 1,22% | 668,00 |
| 06.09.2024 | 20,20 | 20,30 | 19,75 | 19,75 | -4,36% | 120,00 |
| 05.09.2024 | 20,52 | 20,67 | 20,42 | 20,65 | -1,15% | 1.824,00 |
| 04.09.2024 | 20,38 | 20,89 | 20,28 | 20,89 | -4,26% | 660,00 |
| 03.09.2024 | 21,82 | 21,82 | 21,82 | 21,82 | -1,98% | 1,00 |
| 02.09.2024 | 21,89 | 22,26 | 21,57 | 22,26 | 0,50% | 1.389,00 |
| 30.08.2024 | 22,13 | 22,15 | 22,13 | 22,15 | 2,31% | 1.645,00 |
| 29.08.2024 | 21,65 | 21,65 | 21,65 | 21,65 | -0,96% | 136,00 |
| 28.08.2024 | 22,09 | 22,09 | 21,86 | 21,86 | -4,79% | 198,00 |
| 27.08.2024 | 22,34 | 22,96 | 22,30 | 22,96 | 1,06% | 57,00 |
| 26.08.2024 | 22,08 | 22,73 | 22,08 | 22,72 | 2,90% | 265,00 |
| 23.08.2024 | 22,02 | 22,14 | 21,79 | 22,08 | 3,08% | 262,00 |
| 22.08.2024 | 21,42 | 21,42 | 21,42 | 21,42 | -3,64% | 200,00 |
| 21.08.2024 | 22,55 | 22,55 | 22,23 | 22,23 | -0,67% | 312,00 |
| 20.08.2024 | 22,28 | 22,38 | 21,90 | 22,38 | 1,73% | 612,00 |
| 19.08.2024 | 21,87 | 22,43 | 21,87 | 22,00 | -0,68% | 499,00 |
| 16.08.2024 | 22,15 | 22,15 | 22,15 | 22,15 | -0,09% | 300,00 |
| 15.08.2024 | 21,88 | 22,17 | 21,78 | 22,17 | 2,12% | 182,00 |
| 14.08.2024 | 21,50 | 21,74 | 21,42 | 21,71 | -2,47% | 514,00 |
| 12.08.2024 | 21,93 | 22,26 | 21,93 | 22,26 | 3,10% | 276,00 |
| 09.08.2024 | 21,60 | 21,60 | 21,59 | 21,59 | 3,40% | 303,00 |
| 08.08.2024 | 21,21 | 21,36 | 20,88 | 20,88 | -2,25% | 510,00 |
| 07.08.2024 | 21,37 | 21,37 | 21,12 | 21,36 | -0,65% | 278,00 |
| 06.08.2024 | 21,38 | 21,50 | 21,38 | 21,50 | -0,46% | 225,00 |
| 05.08.2024 | 21,05 | 21,69 | 20,99 | 21,60 | -0,41% | 1.118,00 |
| 02.08.2024 | 22,56 | 22,56 | 21,65 | 21,69 | -8,37% | 528,00 |
| 01.08.2024 | 24,09 | 24,09 | 23,67 | 23,67 | -0,42% | 43,00 |