23,240€
-2,27%
Echtzeit-Aktienkurs Antofagasta PLC
Bid:
Ask:
Aktienkurse zur Antofagasta PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 23,20 | 23,44 | 23,12 | 23,44 | -1,43% | 3.786,00 |
| 24.07.2025 | 23,44 | 23,80 | 23,10 | 23,78 | 0,30% | 3.914,00 |
| 23.07.2025 | 23,32 | 23,71 | 23,32 | 23,71 | 2,95% | 879,00 |
| 22.07.2025 | 22,41 | 23,39 | 22,41 | 23,03 | 0,96% | 136,00 |
| 21.07.2025 | 21,68 | 22,81 | 21,68 | 22,81 | 4,11% | 443,00 |
| 18.07.2025 | 21,91 | 21,91 | 21,91 | 21,91 | 4,28% | 2,00 |
| 17.07.2025 | 21,01 | 21,01 | 21,01 | 21,01 | -0,94% | 240,00 |
| 16.07.2025 | 21,62 | 21,62 | 21,21 | 21,21 | -0,98% | 153,00 |
| 15.07.2025 | 21,89 | 22,03 | 21,35 | 21,42 | -1,56% | 722,00 |
| 14.07.2025 | 21,76 | 21,77 | 21,76 | 21,76 | -1,27% | 176,00 |
| 11.07.2025 | 21,92 | 22,04 | 21,92 | 22,04 | -0,72% | 50,00 |
| 10.07.2025 | 22,55 | 22,57 | 22,12 | 22,20 | 0,77% | 1.235,00 |
| 09.07.2025 | 22,36 | 22,36 | 21,71 | 22,03 | -0,94% | 4.049,00 |
| 08.07.2025 | 22,49 | 22,60 | 22,22 | 22,24 | 0,50% | 1.269,00 |
| 07.07.2025 | 22,15 | 22,31 | 21,98 | 22,13 | 0,73% | 194,00 |
| 04.07.2025 | 21,97 | 21,97 | 21,97 | 21,97 | -1,70% | 10,00 |
| 03.07.2025 | 21,96 | 22,35 | 21,96 | 22,35 | 2,19% | 103,00 |
| 02.07.2025 | 21,63 | 22,00 | 21,61 | 21,87 | 0,64% | 690,00 |
| 01.07.2025 | 21,50 | 22,00 | 21,50 | 21,73 | 3,08% | 663,00 |
| 30.06.2025 | 21,26 | 21,26 | 21,08 | 21,08 | -0,57% | 808,00 |
| 27.06.2025 | 21,84 | 21,91 | 21,20 | 21,20 | -1,40% | 441,00 |
| 26.06.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 3,86% | 1.000,00 |
| 25.06.2025 | 20,61 | 20,70 | 20,32 | 20,70 | 1,72% | 1.768,00 |
| 24.06.2025 | 20,24 | 20,70 | 20,24 | 20,35 | 0,94% | 404,00 |
| 23.06.2025 | 20,03 | 20,16 | 19,88 | 20,16 | 0,15% | 360,00 |
| 20.06.2025 | 20,32 | 20,32 | 20,13 | 20,13 | 0,35% | 7,00 |
| 19.06.2025 | 20,65 | 20,65 | 20,06 | 20,06 | -3,23% | 211,00 |
| 18.06.2025 | 20,75 | 20,75 | 20,73 | 20,73 | -0,86% | 210,00 |
| 17.06.2025 | 21,37 | 21,37 | 20,91 | 20,91 | -3,19% | 88,00 |
| 16.06.2025 | 21,53 | 21,60 | 21,53 | 21,60 | 3,45% | 208,00 |
| 13.06.2025 | 21,09 | 21,16 | 20,82 | 20,88 | -2,75% | 737,00 |
| 12.06.2025 | 21,70 | 21,70 | 21,29 | 21,47 | -1,51% | 1.888,00 |
| 11.06.2025 | 22,71 | 22,81 | 21,80 | 21,80 | -2,68% | 1.111,00 |
| 10.06.2025 | 22,36 | 22,72 | 22,26 | 22,40 | -2,06% | 389,00 |
| 09.06.2025 | 22,74 | 22,87 | 22,57 | 22,87 | 0,53% | 203,00 |
| 06.06.2025 | 23,22 | 23,22 | 22,66 | 22,75 | -1,60% | 605,00 |
| 05.06.2025 | 22,50 | 23,12 | 22,49 | 23,12 | 5,09% | 2.190,00 |
| 04.06.2025 | 21,51 | 22,04 | 21,51 | 22,00 | 3,72% | 761,00 |
| 03.06.2025 | 21,56 | 21,56 | 20,87 | 21,21 | -1,03% | 234,00 |
| 02.06.2025 | 21,22 | 21,79 | 21,22 | 21,43 | 1,61% | 933,00 |
| 30.05.2025 | 21,25 | 21,25 | 21,09 | 21,09 | 0,43% | 764,00 |
| 29.05.2025 | 21,80 | 21,80 | 21,00 | 21,00 | -3,14% | 200,00 |
| 27.05.2025 | 21,17 | 21,68 | 21,17 | 21,68 | 1,40% | 736,00 |
| 26.05.2025 | 21,38 | 21,38 | 21,38 | 21,38 | -0,14% | 100,00 |
| 23.05.2025 | 21,41 | 21,41 | 21,41 | 21,41 | 2,29% | 1,00 |
| 22.05.2025 | 20,91 | 20,93 | 20,91 | 20,93 | -0,76% | 312,00 |
| 21.05.2025 | 20,96 | 21,10 | 20,95 | 21,09 | 0,00% | 1.454,00 |
| 20.05.2025 | 21,09 | 21,09 | 21,09 | 21,09 | -0,61% | 229,00 |
| 19.05.2025 | 21,86 | 21,86 | 21,22 | 21,22 | -3,94% | 1.350,00 |
| 16.05.2025 | 21,85 | 22,09 | 21,85 | 22,09 | 0,91% | 966,00 |
| 15.05.2025 | 21,89 | 21,89 | 21,89 | 21,89 | -1,17% | 6,00 |
| 13.05.2025 | 22,38 | 22,38 | 21,77 | 22,15 | 1,84% | 1.736,00 |
| 12.05.2025 | 21,93 | 22,39 | 21,75 | 21,75 | 5,79% | 1.465,00 |
| 09.05.2025 | 20,63 | 20,84 | 20,39 | 20,56 | 1,68% | 885,00 |
| 08.05.2025 | 19,55 | 20,44 | 19,55 | 20,22 | 2,17% | 401,00 |
| 07.05.2025 | 20,53 | 20,70 | 19,79 | 19,79 | -0,83% | 197,00 |
| 06.05.2025 | 19,96 | 19,96 | 19,96 | 19,96 | -1,99% | 50,00 |
| 05.05.2025 | 20,35 | 20,36 | 20,04 | 20,36 | 1,24% | 27,00 |
| 02.05.2025 | 20,54 | 20,54 | 19,83 | 20,11 | 3,95% | 412,00 |
| 30.04.2025 | 20,04 | 20,04 | 19,19 | 19,35 | -3,76% | 317,00 |
| 29.04.2025 | 20,00 | 20,20 | 20,00 | 20,10 | 0,95% | 1.600,00 |
| 28.04.2025 | 19,98 | 19,99 | 19,91 | 19,91 | -0,30% | 7.400,00 |
| 25.04.2025 | 19,97 | 19,97 | 19,59 | 19,97 | 0,30% | 274,00 |
| 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 |