Antofagasta PLC
[WKN: 867578 | ISIN: GB0000456144]
Aktienkurse
£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