£27,883
1,10%
Echtzeit-Aktienkurs Antofagasta PLC
Bid:
Ask:
Aktienkurse zur Antofagasta PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 27,76 | 28,12 | 27,68 | 27,93 | 1,25% | - |
| 14.10.2025 | 27,67 | 27,79 | 27,26 | 27,58 | -2,44% | 294.156,00 |
| 13.10.2025 | 27,10 | 28,47 | 27,03 | 28,27 | 4,70% | 266.455,00 |
| 10.10.2025 | 27,16 | 27,66 | 26,93 | 27,00 | -2,39% | 245.933,00 |
| 09.10.2025 | 28,31 | 28,75 | 27,66 | 27,66 | -0,97% | 484.029,00 |
| 08.10.2025 | 27,05 | 27,93 | 26,99 | 27,93 | 4,26% | 446.284,00 |
| 07.10.2025 | 26,86 | 27,09 | 26,58 | 26,79 | -1,18% | 286.459,00 |
| 06.10.2025 | 27,19 | 27,47 | 26,95 | 27,11 | 0,07% | 298.777,00 |
| 03.10.2025 | 26,94 | 27,15 | 26,77 | 27,09 | 1,31% | 254.305,00 |
| 02.10.2025 | 27,26 | 27,50 | 26,63 | 26,74 | -0,96% | 425.488,00 |
| 01.10.2025 | 27,49 | 27,99 | 26,92 | 27,00 | -1,85% | 284.278,00 |
| 30.09.2025 | 27,82 | 28,04 | 27,49 | 27,51 | -2,00% | 474.044,00 |
| 29.09.2025 | 27,12 | 28,23 | 26,99 | 28,07 | 4,88% | 345.682,00 |
| 26.09.2025 | 26,08 | 26,81 | 26,04 | 26,77 | 3,02% | 415.800,00 |
| 25.09.2025 | 26,12 | 26,45 | 25,76 | 25,98 | -1,67% | 424.690,00 |
| 24.09.2025 | 24,08 | 26,50 | 23,58 | 26,42 | 9,26% | 782.912,00 |
| 23.09.2025 | 23,59 | 24,36 | 23,54 | 24,18 | 2,46% | 375.451,00 |
| 22.09.2025 | 23,33 | 23,70 | 23,17 | 23,60 | 1,94% | 161.408,00 |
| 19.09.2025 | 23,02 | 23,25 | 23,00 | 23,15 | 1,36% | 229.565,00 |
| 18.09.2025 | 22,59 | 23,12 | 22,57 | 22,84 | 0,57% | 124.390,00 |
| 17.09.2025 | 22,85 | 22,85 | 22,54 | 22,71 | -0,57% | 227.106,00 |
| 16.09.2025 | 22,98 | 23,25 | 22,76 | 22,84 | 0,15% | 240.297,00 |
| 15.09.2025 | 22,44 | 22,81 | 22,36 | 22,81 | 2,13% | 183.322,00 |
| 12.09.2025 | 22,21 | 22,65 | 22,21 | 22,33 | 0,72% | 160.041,00 |
| 11.09.2025 | 22,21 | 22,31 | 21,99 | 22,17 | 0,33% | - |
| 10.09.2025 | 22,27 | 22,44 | 21,97 | 22,10 | -0,13% | - |
| 09.09.2025 | 21,87 | 22,38 | 21,87 | 22,12 | 1,63% | - |
| 08.09.2025 | 21,68 | 21,82 | 21,53 | 21,77 | 1,68% | - |
| 05.09.2025 | 21,65 | 21,88 | 21,32 | 21,41 | -0,28% | 219.605,00 |
| 04.09.2025 | 21,71 | 21,88 | 21,44 | 21,47 | -2,28% | 119.315,00 |
| 03.09.2025 | 21,32 | 22,14 | 21,32 | 21,97 | 3,10% | 343.151,00 |
| 02.09.2025 | 21,43 | 21,53 | 21,16 | 21,31 | -0,70% | 111.509,00 |
| 01.09.2025 | 21,42 | 21,57 | 21,38 | 21,46 | -0,37% | 135.965,00 |
| 29.08.2025 | 21,57 | 21,66 | 21,45 | 21,54 | -0,19% | 235.305,00 |
| 28.08.2025 | 21,46 | 21,67 | 21,46 | 21,58 | 0,94% | 142.097,00 |
| 27.08.2025 | 21,60 | 21,62 | 21,38 | 21,38 | -1,02% | 191.617,00 |
| 26.08.2025 | 21,83 | 22,00 | 21,60 | 21,60 | 0,94% | 193.181,00 |
| 25.08.2025 | 21,71 | 21,74 | 21,40 | 21,40 | -1,25% | - |
| 22.08.2025 | 21,37 | 21,72 | 21,16 | 21,67 | 1,45% | 277.241,00 |
| 21.08.2025 | 21,21 | 21,40 | 21,11 | 21,36 | 0,95% | 176.045,00 |
| 20.08.2025 | 21,04 | 21,22 | 20,77 | 21,16 | 0,05% | 94.461,00 |
| 19.08.2025 | 21,08 | 21,61 | 21,08 | 21,15 | 0,62% | 159.937,00 |
| 18.08.2025 | 21,12 | 21,38 | 20,82 | 21,02 | -0,90% | 325.970,00 |
| 15.08.2025 | 21,40 | 21,70 | 21,13 | 21,21 | 1,19% | 164.045,00 |
| 14.08.2025 | 21,05 | 21,37 | 20,82 | 20,96 | -0,71% | 226.532,00 |
| 13.08.2025 | 20,86 | 21,27 | 20,78 | 21,11 | 1,59% | 185.278,00 |
| 12.08.2025 | 20,47 | 20,88 | 20,47 | 20,78 | 2,01% | 259.347,00 |
| 11.08.2025 | 20,29 | 20,37 | 20,13 | 20,37 | 0,62% | 261.061,00 |
| 08.08.2025 | 19,86 | 20,25 | 19,79 | 20,25 | 2,56% | 170.252,00 |
| 07.08.2025 | 19,70 | 20,09 | 19,62 | 19,74 | 0,33% | 205.118,00 |
| 06.08.2025 | 19,37 | 19,68 | 19,24 | 19,68 | 2,05% | 268.532,00 |
| 05.08.2025 | 19,34 | 19,47 | 19,28 | 19,28 | 0,29% | 122.717,00 |
| 04.08.2025 | 19,09 | 19,34 | 19,02 | 19,23 | 2,18% | 216.230,00 |
| 01.08.2025 | 18,67 | 18,90 | 18,59 | 18,82 | 0,24% | 173.875,00 |
| 31.07.2025 | 18,89 | 19,07 | 18,51 | 18,77 | -5,89% | 479.313,00 |
| 30.07.2025 | 19,85 | 20,01 | 19,70 | 19,95 | 0,45% | 169.097,00 |
| 29.07.2025 | 20,02 | 20,02 | 19,76 | 19,86 | -0,77% | 153.665,00 |
| 28.07.2025 | 20,34 | 20,34 | 19,55 | 20,01 | -0,69% | 198.668,00 |
| 25.07.2025 | 20,07 | 20,22 | 19,83 | 20,15 | 0,00% | 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 |