£20,528
1,88%
Echtzeit-Aktienkurs Antofagasta PLC
Bid:
Ask:
Aktienkurse zur Antofagasta PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 20,07 | 20,22 | 19,83 | 20,13 | -0,10% | 224.293,00 |
| 24.07.2025 | 20,30 | 20,51 | 19,98 | 20,15 | -0,05% | 221.186,00 |
| 23.07.2025 | 20,09 | 20,23 | 19,72 | 20,16 | 1,18% | 263.699,00 |
| 22.07.2025 | 19,78 | 20,13 | 19,56 | 19,93 | 1,84% | 285.126,00 |
| 21.07.2025 | 18,99 | 19,58 | 18,97 | 19,57 | 4,54% | 429.915,00 |
| 18.07.2025 | 18,53 | 18,75 | 18,38 | 18,72 | 2,00% | 330.296,00 |
| 17.07.2025 | 18,72 | 18,72 | 18,24 | 18,35 | -0,06% | 167.115,00 |
| 16.07.2025 | 18,35 | 18,90 | 18,21 | 18,36 | -0,16% | 190.796,00 |
| 15.07.2025 | 18,80 | 18,95 | 18,36 | 18,39 | -1,31% | 188.587,00 |
| 14.07.2025 | 18,82 | 19,20 | 18,64 | 18,64 | -1,35% | 191.695,00 |
| 11.07.2025 | 18,93 | 19,04 | 18,58 | 18,89 | 0,29% | 229.981,00 |
| 10.07.2025 | 19,04 | 19,36 | 18,77 | 18,84 | 1,05% | 549.792,00 |
| 09.07.2025 | 18,93 | 18,99 | 18,52 | 18,64 | -2,89% | 588.836,00 |
| 08.07.2025 | 19,18 | 19,36 | 19,13 | 19,20 | 0,52% | 179.202,00 |
| 07.07.2025 | 18,88 | 19,16 | 18,83 | 19,10 | 0,45% | 223.648,00 |
| 04.07.2025 | 19,07 | 19,10 | 18,91 | 19,01 | -1,40% | 181.515,00 |
| 03.07.2025 | 19,15 | 19,35 | 19,10 | 19,28 | 0,63% | 454.407,00 |
| 02.07.2025 | 18,55 | 19,16 | 18,47 | 19,16 | 4,59% | 175.927,00 |
| 01.07.2025 | 18,23 | 18,61 | 18,23 | 18,32 | 1,24% | 307.211,00 |
| 30.06.2025 | 18,33 | 18,33 | 17,92 | 18,10 | -1,02% | 117.852,00 |
| 27.06.2025 | 18,46 | 18,55 | 17,98 | 18,28 | 0,34% | 206.978,00 |
| 26.06.2025 | 17,35 | 18,37 | 17,35 | 18,22 | 5,62% | 704.041,00 |
| 25.06.2025 | 17,44 | 17,61 | 17,15 | 17,25 | -0,55% | 314.023,00 |
| 24.06.2025 | 17,43 | 17,55 | 17,17 | 17,35 | 2,33% | 205.491,00 |
| 23.06.2025 | 16,91 | 17,02 | 16,76 | 16,95 | -0,16% | 218.342,00 |
| 20.06.2025 | 17,06 | 17,24 | 16,91 | 16,98 | -0,14% | 300.485,00 |
| 19.06.2025 | 17,44 | 17,44 | 16,99 | 17,00 | -3,35% | 203.421,00 |
| 18.06.2025 | 17,78 | 17,85 | 17,54 | 17,59 | -0,76% | 496.124,00 |
| 17.06.2025 | 17,95 | 18,04 | 17,70 | 17,73 | -1,99% | 171.683,00 |
| 16.06.2025 | 18,08 | 18,22 | 17,97 | 18,09 | 1,43% | 200.053,00 |
| 13.06.2025 | 17,80 | 17,91 | 17,54 | 17,83 | -1,59% | 334.513,00 |
| 12.06.2025 | 18,17 | 18,23 | 17,90 | 18,12 | -1,35% | 348.417,00 |
| 11.06.2025 | 18,97 | 19,06 | 18,37 | 18,37 | -2,55% | 169.248,00 |
| 10.06.2025 | 18,92 | 19,01 | 18,82 | 18,85 | -0,71% | 97.645,00 |
| 09.06.2025 | 18,97 | 19,07 | 18,75 | 18,98 | 0,97% | 168.057,00 |
| 06.06.2025 | 19,40 | 19,58 | 18,78 | 18,80 | -3,48% | 206.721,00 |
| 05.06.2025 | 18,68 | 19,59 | 18,61 | 19,48 | 5,27% | 218.645,00 |
| 04.06.2025 | 18,15 | 18,71 | 18,15 | 18,50 | 3,15% | 131.488,00 |
| 03.06.2025 | 17,69 | 17,99 | 17,49 | 17,94 | -0,64% | 95.439,00 |
| 02.06.2025 | 17,67 | 18,20 | 17,57 | 18,05 | 1,86% | 253.404,00 |
| 30.05.2025 | 17,66 | 17,95 | 17,54 | 17,72 | -0,39% | 121.615,00 |
| 29.05.2025 | 18,01 | 18,06 | 17,60 | 17,79 | 0,20% | 146.276,00 |
| 28.05.2025 | 17,88 | 18,18 | 17,76 | 17,76 | -1,20% | 179.448,00 |
| 27.05.2025 | 17,90 | 17,98 | 17,66 | 17,97 | -0,49% | 169.944,00 |
| 26.05.2025 | 18,12 | 18,13 | 17,99 | 18,06 | 1,82% | - |
| 23.05.2025 | 17,58 | 17,81 | 17,07 | 17,74 | 1,63% | 186.247,00 |
| 22.05.2025 | 17,63 | 17,72 | 17,36 | 17,45 | -2,02% | 142.703,00 |
| 21.05.2025 | 17,94 | 17,94 | 17,69 | 17,81 | -0,50% | 152.614,00 |
| 20.05.2025 | 17,98 | 18,06 | 17,65 | 17,90 | -0,56% | 232.796,00 |
| 19.05.2025 | 18,13 | 18,21 | 17,74 | 18,00 | -1,48% | 176.065,00 |
| 16.05.2025 | 18,58 | 18,58 | 18,17 | 18,27 | -1,56% | 275.008,00 |
| 15.05.2025 | 18,62 | 18,64 | 18,16 | 18,56 | -0,99% | 274.047,00 |
| 14.05.2025 | 18,41 | 18,75 | 18,18 | 18,75 | 1,96% | 305.642,00 |
| 13.05.2025 | 18,46 | 18,65 | 18,18 | 18,39 | 0,27% | 256.049,00 |
| 12.05.2025 | 18,44 | 18,75 | 18,01 | 18,34 | 5,53% | 395.485,00 |
| 09.05.2025 | 17,24 | 17,47 | 17,15 | 17,38 | 1,28% | 138.010,00 |
| 08.05.2025 | 16,80 | 17,33 | 16,62 | 17,16 | 1,21% | 201.935,00 |
| 07.05.2025 | 17,12 | 17,46 | 16,76 | 16,95 | -1,34% | 307.311,00 |
| 06.05.2025 | 17,05 | 17,24 | 16,64 | 17,18 | -0,73% | 255.585,00 |
| 05.05.2025 | 17,25 | 17,31 | 17,22 | 17,31 | 1,07% | - |
| 02.05.2025 | 17,44 | 17,61 | 16,84 | 17,12 | 2,44% | 262.820,00 |
| 01.05.2025 | 16,53 | 16,75 | 16,41 | 16,72 | 2,36% | 148.244,00 |
| 30.04.2025 | 16,86 | 16,92 | 15,92 | 16,33 | -3,77% | 331.368,00 |
| 29.04.2025 | 16,96 | 17,30 | 16,91 | 16,97 | 1,04% | 238.521,00 |
| 28.04.2025 | 17,04 | 17,14 | 16,80 | 16,80 | -0,94% | 220.782,00 |
| 25.04.2025 | 16,90 | 17,06 | 16,60 | 16,96 | 0,33% | 361.493,00 |
| 24.04.2025 | 16,69 | 16,90 | 16,33 | 16,90 | 0,87% | 508.921,00 |
| 23.04.2025 | 16,05 | 17,13 | 15,94 | 16,76 | 7,03% | 616.933,00 |
| 22.04.2025 | 15,52 | 15,75 | 15,38 | 15,66 | 0,87% | 170.279,00 |
| 17.04.2025 | 15,41 | 15,58 | 15,27 | 15,52 | -0,13% | 291.795,00 |
| 16.04.2025 | 15,20 | 15,54 | 14,94 | 15,54 | 1,14% | 161.288,00 |
| 15.04.2025 | 15,22 | 15,48 | 15,09 | 15,37 | 1,22% | 145.309,00 |
| 14.04.2025 | 15,03 | 15,28 | 14,94 | 15,18 | 3,51% | 165.759,00 |
| 11.04.2025 | 14,80 | 14,91 | 14,42 | 14,67 | 0,72% | 658.380,00 |
| 10.04.2025 | 15,71 | 15,79 | 14,56 | 14,56 | 4,90% | 393.893,00 |
| 09.04.2025 | 13,26 | 13,99 | 13,18 | 13,88 | -0,11% | 332.403,00 |
| 08.04.2025 | 13,95 | 14,54 | 13,82 | 13,90 | 0,29% | 310.344,00 |
| 07.04.2025 | 12,86 | 14,63 | 12,81 | 13,86 | -2,60% | 417.770,00 |
| 04.04.2025 | 15,23 | 15,35 | 13,69 | 14,23 | -8,93% | 591.418,00 |
| 03.04.2025 | 16,14 | 16,33 | 15,57 | 15,62 | -7,27% | 392.416,00 |
| 02.04.2025 | 16,87 | 16,97 | 16,62 | 16,85 | -0,21% | 172.254,00 |
| 01.04.2025 | 17,01 | 17,09 | 16,84 | 16,88 | 1,17% | 144.011,00 |
| 31.03.2025 | 16,98 | 17,00 | 16,45 | 16,69 | -3,55% | 303.072,00 |
| 28.03.2025 | 17,66 | 17,79 | 17,23 | 17,30 | -2,67% | 316.852,00 |
| 27.03.2025 | 18,67 | 18,69 | 17,72 | 17,78 | -5,95% | 288.919,00 |
| 26.03.2025 | 19,46 | 19,48 | 18,67 | 18,90 | -1,87% | 416.818,00 |
| 25.03.2025 | 18,70 | 19,35 | 18,59 | 19,26 | 3,16% | 308.918,00 |
| 24.03.2025 | 18,68 | 18,93 | 18,41 | 18,67 | 2,11% | 275.126,00 |
| 21.03.2025 | 18,82 | 18,85 | 18,14 | 18,29 | -4,24% | 221.977,00 |
| 20.03.2025 | 19,46 | 19,79 | 19,05 | 19,10 | -1,42% | 264.834,00 |
| 19.03.2025 | 19,24 | 19,48 | 19,15 | 19,37 | -0,49% | 157.560,00 |
| 18.03.2025 | 19,23 | 19,53 | 19,07 | 19,47 | 2,80% | 313.482,00 |
| 17.03.2025 | 18,74 | 19,00 | 18,57 | 18,94 | 2,17% | 246.102,00 |
| 14.03.2025 | 18,23 | 18,56 | 18,11 | 18,53 | 2,50% | 285.100,00 |
| 13.03.2025 | 17,43 | 18,13 | 17,36 | 18,08 | 2,81% | 232.458,00 |
| 12.03.2025 | 17,73 | 17,89 | 17,41 | 17,59 | 0,51% | 243.144,00 |
| 11.03.2025 | 17,73 | 18,17 | 17,48 | 17,50 | -1,07% | 197.519,00 |
| 10.03.2025 | 18,45 | 18,50 | 17,57 | 17,69 | -3,41% | 209.529,00 |
| 07.03.2025 | 18,52 | 18,69 | 18,10 | 18,31 | -1,74% | 128.620,00 |
| 06.03.2025 | 18,43 | 19,10 | 18,40 | 18,64 | 2,36% | 352.521,00 |