22,380€
-3,20%
Echtzeit-Aktienkurs Antofagasta PLC
Bid:
Ask:
Aktienkurse zur Antofagasta PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -1,75% | 200,00 |
| 28.05.2025 | 21,54 | 21,80 | 21,34 | 21,38 | -1,41% | - |
| 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 |
| 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 |