19,950€
0,20%
Echtzeit-Aktienkurs Antofagasta PLC
Bid:
Ask:
Aktienkurse zur Antofagasta PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 19,82 | 20,20 | 19,58 | 20,01 | 0,48% | - |
| 24.04.2025 | 19,77 | 19,91 | 19,77 | 19,91 | 0,00% | 199,00 |
| 23.04.2025 | 19,36 | 20,09 | 19,22 | 19,91 | 7,04% | 5.503,00 |
| 22.04.2025 | 18,32 | 18,72 | 18,32 | 18,60 | -0,67% | 66,00 |
| 17.04.2025 | 17,88 | 18,73 | 17,88 | 18,73 | 2,57% | 2.653,00 |
| 16.04.2025 | 18,08 | 18,26 | 17,90 | 18,26 | 1,87% | 879,00 |
| 15.04.2025 | 17,83 | 18,25 | 17,82 | 17,92 | -0,19% | 2.190,00 |
| 14.04.2025 | 17,79 | 17,96 | 17,43 | 17,96 | 4,57% | 858,00 |
| 11.04.2025 | 17,15 | 17,21 | 16,63 | 17,17 | -2,00% | 1.548,00 |
| 10.04.2025 | 17,75 | 17,82 | 17,24 | 17,52 | -2,23% | 955,00 |
| 09.04.2025 | 15,72 | 17,92 | 15,72 | 17,92 | 13,42% | 785,00 |
| 08.04.2025 | 16,82 | 16,89 | 15,80 | 15,80 | -5,05% | 904,00 |
| 07.04.2025 | 16,30 | 17,02 | 15,21 | 16,64 | -1,30% | 10.730,00 |
| 04.04.2025 | 18,66 | 18,66 | 16,60 | 16,86 | -10,56% | 1.708,00 |
| 03.04.2025 | 19,84 | 19,84 | 18,46 | 18,85 | -6,08% | 1.189,00 |
| 02.04.2025 | 20,37 | 20,37 | 20,07 | 20,07 | -2,62% | 55,00 |
| 01.04.2025 | 20,49 | 20,69 | 20,25 | 20,61 | 2,84% | 1.921,00 |
| 31.03.2025 | 20,70 | 20,77 | 20,00 | 20,04 | -3,56% | 4.275,00 |
| 28.03.2025 | 21,50 | 21,78 | 20,78 | 20,78 | -5,55% | 711,00 |
| 27.03.2025 | 22,94 | 22,94 | 22,00 | 22,00 | -2,31% | 411,00 |
| 26.03.2025 | 23,18 | 23,19 | 22,52 | 22,52 | -0,79% | 1.260,00 |
| 24.03.2025 | 22,76 | 22,76 | 22,23 | 22,70 | 2,44% | 184,00 |
| 21.03.2025 | 22,03 | 22,24 | 21,69 | 22,16 | -5,14% | 327,00 |
| 20.03.2025 | 23,29 | 23,36 | 23,29 | 23,36 | 0,09% | 364,00 |
| 19.03.2025 | 23,22 | 23,34 | 22,92 | 23,34 | -0,17% | 895,00 |
| 18.03.2025 | 23,00 | 23,38 | 23,00 | 23,38 | 3,86% | 279,00 |
| 17.03.2025 | 22,06 | 22,64 | 22,06 | 22,51 | 2,23% | 800,00 |
| 14.03.2025 | 22,30 | 22,30 | 22,02 | 22,02 | 1,80% | 204,00 |
| 13.03.2025 | 21,10 | 21,63 | 21,10 | 21,63 | 2,85% | 125,00 |
| 12.03.2025 | 21,34 | 21,34 | 21,03 | 21,03 | -0,28% | 312,00 |
| 11.03.2025 | 20,98 | 21,77 | 20,98 | 21,09 | -2,13% | 494,00 |
| 10.03.2025 | 22,18 | 22,18 | 21,55 | 21,55 | -1,96% | 94,00 |
| 07.03.2025 | 22,15 | 22,39 | 21,98 | 21,98 | -0,50% | 371,00 |
| 06.03.2025 | 22,24 | 22,24 | 22,09 | 22,09 | -0,09% | 2.000,00 |
| 05.03.2025 | 20,91 | 22,11 | 20,91 | 22,11 | 4,89% | 2.315,00 |
| 04.03.2025 | 21,08 | 21,08 | 21,08 | 21,08 | -5,17% | 4,00 |
| 03.03.2025 | 21,13 | 22,23 | 21,13 | 22,23 | 5,16% | 561,00 |
| 28.02.2025 | 21,42 | 21,42 | 21,05 | 21,14 | -2,94% | 343,00 |
| 27.02.2025 | 21,43 | 21,78 | 21,43 | 21,78 | -0,14% | 102,00 |
| 26.02.2025 | 21,43 | 21,85 | 21,43 | 21,81 | 3,36% | 230,00 |
| 25.02.2025 | 21,28 | 21,59 | 21,10 | 21,10 | -2,22% | 562,00 |
| 24.02.2025 | 21,45 | 21,90 | 21,45 | 21,58 | -1,82% | 315,00 |
| 21.02.2025 | 22,26 | 22,47 | 21,98 | 21,98 | -3,09% | 332,00 |
| 20.02.2025 | 22,68 | 22,68 | 22,68 | 22,68 | 1,16% | 109,00 |
| 19.02.2025 | 22,31 | 23,87 | 22,31 | 22,42 | -1,10% | 6.228,00 |
| 18.02.2025 | 22,44 | 22,98 | 22,13 | 22,67 | 1,30% | 1.417,00 |
| 17.02.2025 | 22,04 | 22,58 | 22,04 | 22,38 | 0,63% | 1.072,00 |
| 14.02.2025 | 23,17 | 23,32 | 22,24 | 22,24 | 1,51% | 869,00 |
| 13.02.2025 | 22,00 | 22,23 | 21,91 | 21,91 | 2,34% | 224,00 |
| 12.02.2025 | 21,41 | 21,41 | 21,41 | 21,41 | -0,79% | 3,00 |
| 11.02.2025 | 21,83 | 21,83 | 21,58 | 21,58 | -3,27% | 60,00 |
| 10.02.2025 | 21,86 | 22,38 | 21,66 | 22,31 | 2,62% | 278,00 |
| 07.02.2025 | 21,78 | 21,78 | 21,58 | 21,74 | -0,09% | 3.270,00 |
| 06.02.2025 | 21,34 | 21,76 | 21,34 | 21,76 | 6,88% | 284,00 |
| 05.02.2025 | 20,56 | 20,68 | 20,36 | 20,36 | -0,54% | 65,00 |
| 04.02.2025 | 20,20 | 20,47 | 20,20 | 20,47 | -0,15% | 298,00 |
| 03.02.2025 | 20,46 | 20,50 | 20,05 | 20,50 | -0,97% | 882,00 |
| 31.01.2025 | 20,85 | 20,85 | 20,70 | 20,70 | 1,67% | 55,00 |
| 29.01.2025 | 19,94 | 20,36 | 19,94 | 20,36 | -0,59% | 1.142,00 |
| 28.01.2025 | 20,48 | 20,48 | 20,48 | 20,48 | 0,29% | 240,00 |
| 27.01.2025 | 20,93 | 20,93 | 20,25 | 20,42 | -3,36% | 552,00 |
| 24.01.2025 | 21,50 | 21,56 | 20,92 | 21,13 | 1,68% | 336,00 |
| 23.01.2025 | 20,77 | 20,81 | 20,40 | 20,78 | 0,82% | 673,00 |
| 22.01.2025 | 21,13 | 21,13 | 20,61 | 20,61 | -1,86% | 413,00 |
| 21.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,33% | 80,00 |
| 20.01.2025 | 21,14 | 21,14 | 20,85 | 21,07 | 0,48% | 1.104,00 |
| 17.01.2025 | 21,61 | 21,66 | 20,97 | 20,97 | 0,29% | 983,00 |
| 16.01.2025 | 20,68 | 21,07 | 20,68 | 20,91 | 3,16% | 192,00 |
| 15.01.2025 | 20,19 | 20,27 | 20,19 | 20,27 | -0,64% | 162,00 |
| 14.01.2025 | 20,46 | 20,54 | 20,36 | 20,40 | 0,74% | 914,00 |
| 13.01.2025 | 20,28 | 20,28 | 20,25 | 20,25 | -1,36% | 345,00 |
| 10.01.2025 | 20,90 | 20,95 | 20,53 | 20,53 | -1,96% | 660,00 |
| 09.01.2025 | 19,74 | 20,95 | 19,74 | 20,94 | 6,51% | 122,00 |
| 08.01.2025 | 19,66 | 19,66 | 19,66 | 19,66 | -2,67% | 1,00 |
| 07.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | 2,00 |
| 06.01.2025 | 19,52 | 20,48 | 19,52 | 19,80 | 1,41% | 764,00 |
| 03.01.2025 | 19,71 | 19,81 | 19,16 | 19,53 | -1,04% | 1.013,00 |
| 02.01.2025 | 19,71 | 19,73 | 19,71 | 19,73 | 1,88% | 132,00 |
| 30.12.2024 | 19,37 | 19,37 | 19,37 | 19,37 | -2,34% | 1,00 |
| 27.12.2024 | 19,50 | 19,83 | 19,50 | 19,83 | 0,81% | 246,00 |
| 23.12.2024 | 19,68 | 19,68 | 19,67 | 19,67 | -0,18% | 7,00 |
| 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 | 4,53% | 168,00 |
| 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 |