Antofagasta PLC
[WKN: 867578 | ISIN: GB0000456144]
Aktienkurse
£17,969 0,38%
Echtzeit-Aktienkurs Antofagasta PLC
Bid: Ask:

Aktienkurse zur Antofagasta PLC Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
05.11.2024 17,92 18,16 17,86 17,95 0,26% -
04.11.2024 17,74 17,90 17,67 17,90 1,54% 126.124,00
01.11.2024 17,48 17,65 17,40 17,63 1,78% 163.282,00
31.10.2024 17,65 17,70 17,22 17,32 -2,48% 203.133,00
30.10.2024 18,04 18,22 17,76 17,76 -2,23% 108.898,00
29.10.2024 18,09 18,65 17,90 18,17 0,53% 154.179,00
28.10.2024 18,20 18,29 17,96 18,07 -0,17% 92.112,00
25.10.2024 18,09 18,23 17,89 18,10 0,89% 169.863,00
24.10.2024 18,23 18,43 17,92 17,94 -0,58% 109.397,00
23.10.2024 18,18 18,21 17,96 18,05 -1,39% 143.380,00
22.10.2024 18,26 18,47 18,18 18,30 0,83% 89.821,00
21.10.2024 18,38 18,70 18,12 18,15 -1,20% 82.695,00
18.10.2024 18,14 18,58 18,14 18,37 1,91% 253.460,00
17.10.2024 17,88 18,08 17,57 18,03 -0,93% 195.131,00
16.10.2024 18,76 18,76 18,04 18,20 1,02% 221.216,00
15.10.2024 19,00 19,00 17,99 18,01 -4,45% 200.233,00
14.10.2024 19,21 19,21 18,45 18,85 -1,62% 140.846,00
11.10.2024 19,11 19,23 18,99 19,16 0,00% 77.946,00
10.10.2024 18,94 19,17 18,59 19,16 0,76% 105.058,00
09.10.2024 19,04 19,16 18,84 19,02 1,20% 70.451,00
08.10.2024 19,15 19,15 18,63 18,79 -5,60% 232.876,00
07.10.2024 19,84 19,91 19,50 19,91 0,86% 127.687,00
04.10.2024 19,46 19,93 19,46 19,74 1,41% 109.907,00
03.10.2024 19,82 19,94 19,31 19,46 -2,10% 89.047,00
02.10.2024 20,15 20,18 19,80 19,88 -0,24% 228.323,00
01.10.2024 20,20 20,30 19,73 19,93 -1,02% 380.610,00
30.09.2024 20,51 20,75 19,96 20,13 -1,13% 180.279,00
27.09.2024 20,42 20,61 20,22 20,36 0,25% 300.075,00
26.09.2024 19,79 20,51 19,74 20,31 5,78% 570.011,00
25.09.2024 19,40 19,56 19,07 19,20 -1,66% 294.219,00
24.09.2024 19,21 19,55 19,02 19,53 6,84% 373.881,00
23.09.2024 17,88 18,29 17,68 18,28 1,61% 77.202,00
20.09.2024 18,46 18,47 17,88 17,99 -3,59% 165.233,00
19.09.2024 18,05 18,66 17,99 18,66 4,63% 362.215,00
18.09.2024 17,73 17,87 17,59 17,83 -0,22% 127.846,00
17.09.2024 17,73 17,93 17,63 17,87 1,45% 240.425,00
16.09.2024 17,35 17,62 17,28 17,62 0,54% 54.113,00
13.09.2024 17,23 17,58 17,23 17,52 1,54% 85.438,00
12.09.2024 17,15 17,59 17,09 17,26 2,53% 207.715,00
11.09.2024 16,94 17,11 16,68 16,83 1,22% 73.651,00
10.09.2024 16,56 16,83 16,55 16,63 0,20% 132.571,00
09.09.2024 16,60 16,76 16,57 16,60 1,42% 105.881,00
06.09.2024 16,93 17,00 16,33 16,36 -3,89% 256.422,00
05.09.2024 16,93 17,29 16,89 17,03 -0,70% 296.075,00
04.09.2024 17,26 17,53 17,15 17,15 -1,78% 224.336,00
03.09.2024 18,24 18,43 17,43 17,46 -5,30% 189.122,00
02.09.2024 18,23 18,52 18,10 18,43 -0,50% 100.053,00
30.08.2024 18,41 18,71 18,36 18,53 1,67% 141.900,00
29.08.2024 18,00 18,26 17,95 18,22 1,42% 105.474,00
28.08.2024 18,99 18,99 17,97 17,97 -5,97% 130.362,00
27.08.2024 18,93 19,11 18,71 19,11 0,30% 113.011,00
26.08.2024 18,87 19,08 18,87 19,05 1,43% -
23.08.2024 18,37 18,78 18,33 18,78 2,68% 78.804,00
22.08.2024 18,43 18,49 18,07 18,29 -1,08% 114.886,00
21.08.2024 18,80 19,16 18,49 18,49 -1,36% 152.132,00
20.08.2024 18,79 19,04 18,56 18,75 -0,13% 135.129,00
19.08.2024 18,79 18,92 18,70 18,77 0,20% 160.630,00
16.08.2024 18,88 18,92 18,53 18,73 -1,04% 171.127,00
15.08.2024 18,38 19,01 18,27 18,93 2,96% 96.331,00
14.08.2024 18,31 18,51 18,18 18,39 0,00% 177.584,00
13.08.2024 18,82 18,83 18,29 18,39 -2,13% 104.837,00
12.08.2024 18,60 18,83 18,53 18,79 2,01% 73.121,00
09.08.2024 18,39 18,69 18,33 18,42 1,92% 75.788,00
08.08.2024 18,02 18,13 17,63 18,07 -0,54% 176.121,00
07.08.2024 18,36 18,52 18,10 18,17 -0,25% 149.107,00
06.08.2024 18,56 18,56 18,06 18,21 -0,60% 153.339,00
05.08.2024 18,36 18,57 18,00 18,32 -2,22% 259.012,00
02.08.2024 18,93 19,25 18,57 18,74 -2,68% 196.953,00
01.08.2024 20,27 20,27 19,20 19,25 -4,47% 143.170,00
31.07.2024 20,00 20,22 19,86 20,15 4,16% 136.975,00
30.07.2024 19,38 19,47 19,21 19,35 -0,44% 105.624,00
29.07.2024 19,77 19,83 19,43 19,43 -0,72% 75.639,00
26.07.2024 19,51 19,79 19,47 19,57 0,62% 133.090,00
25.07.2024 19,14 19,47 18,87 19,45 -0,05% 340.292,00
24.07.2024 19,15 19,58 19,15 19,46 1,22% 106.699,00
23.07.2024 19,15 19,31 19,04 19,23 -0,98% 167.641,00
22.07.2024 19,35 19,54 19,23 19,42 1,23% 170.394,00
19.07.2024 18,89 19,46 18,67 19,18 0,97% 152.739,00
18.07.2024 19,88 20,01 18,99 19,00 -5,17% 230.867,00
17.07.2024 20,42 20,71 20,03 20,03 -5,87% 345.452,00
16.07.2024 21,26 21,37 20,79 21,28 -0,56% 180.382,00
15.07.2024 21,88 21,95 21,12 21,40 -3,95% 140.113,00
12.07.2024 21,86 22,40 21,49 22,28 2,11% 88.040,00
11.07.2024 21,75 21,93 21,50 21,82 -0,52% 83.185,00
10.07.2024 21,69 22,00 21,48 21,94 0,90% 79.450,00
09.07.2024 21,83 22,12 21,67 21,74 -0,55% 200.760,00
08.07.2024 21,79 22,13 21,72 21,86 -0,59% 78.434,00
05.07.2024 21,80 22,25 21,80 21,99 1,43% 136.231,00
04.07.2024 21,54 21,73 21,39 21,68 0,70% 27.396,00
03.07.2024 21,31 21,56 21,12 21,53 3,36% 206.956,00
02.07.2024 20,99 21,16 20,69 20,83 -1,42% 155.066,00
01.07.2024 21,13 21,34 21,01 21,13 0,19% 124.497,00
28.06.2024 21,18 21,27 20,94 21,09 0,76% 61.194,00
27.06.2024 21,00 21,13 20,83 20,93 -0,85% 85.277,00
26.06.2024 21,41 21,49 20,94 21,11 -0,26% 115.995,00
25.06.2024 21,13 21,31 21,00 21,17 -0,21% 162.955,00
24.06.2024 20,46 21,47 20,32 21,21 3,31% 124.423,00
21.06.2024 21,33 21,39 20,45 20,53 -4,11% 170.167,00
20.06.2024 20,62 21,44 20,61 21,41 4,08% 156.823,00
19.06.2024 20,57 20,68 20,49 20,57 0,78% 92.983,00