Antofagasta PLC
[WKN: 867578 | ISIN: GB0000456144]
Aktienkurse
22,010€ 1,76%
Echtzeit-Aktienkurs Antofagasta PLC
Bid: Ask:

Aktienkurse zur Antofagasta PLC Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
14.03.2025 21,76 22,22 21,71 22,02 1,80% -
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
22.11.2024 20,26 20,68 20,26 20,68 0,53% 749,00
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 -7,27% 207,00
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 2,97% 1.923,00
15.10.2024 22,47 22,47 21,54 21,54 -4,61% 527,00