£18,173
3,34%
Echtzeit-Aktienkurs ANTOFAGASTA PLC LS-,05
Bid:
Ask:
Aktienkurse zur ANTOFAGASTA PLC LS-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 17,43 | 18,13 | 17,36 | 18,08 | 2,81% | 237.229,00 |
| 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 |
| 05.03.2025 | 17,66 | 18,46 | 17,62 | 18,21 | 6,46% | 313.563,00 |
| 04.03.2025 | 17,55 | 17,55 | 16,94 | 17,10 | -4,09% | 178.873,00 |
| 03.03.2025 | 17,37 | 18,11 | 17,30 | 17,83 | 2,55% | 195.294,00 |
| 28.02.2025 | 17,44 | 17,58 | 17,18 | 17,39 | -1,91% | 362.437,00 |
| 27.02.2025 | 17,78 | 17,94 | 17,60 | 17,73 | -1,38% | 345.087,00 |
| 26.02.2025 | 17,63 | 18,02 | 17,63 | 17,97 | 4,16% | 225.738,00 |
| 25.02.2025 | 17,48 | 17,66 | 17,24 | 17,26 | -2,49% | 161.992,00 |
| 24.02.2025 | 18,00 | 18,00 | 17,41 | 17,70 | -2,93% | 152.152,00 |
| 21.02.2025 | 18,40 | 18,58 | 18,15 | 18,23 | -1,30% | 150.730,00 |
| 20.02.2025 | 18,53 | 18,91 | 18,37 | 18,47 | -0,32% | 150.150,00 |
| 19.02.2025 | 19,08 | 21,09 | 18,44 | 18,53 | 1,06% | 482.896,00 |
| 18.02.2025 | 18,59 | 19,04 | 18,29 | 18,34 | -0,11% | 133.708,00 |
| 17.02.2025 | 18,44 | 18,58 | 18,33 | 18,36 | 0,36% | 157.542,00 |
| 14.02.2025 | 18,54 | 19,04 | 18,29 | 18,29 | -0,71% | 175.313,00 |
| 13.02.2025 | 18,46 | 18,56 | 18,02 | 18,42 | 2,36% | 198.547,00 |
| 12.02.2025 | 18,02 | 18,20 | 17,68 | 18,00 | 0,06% | 205.967,00 |
| 11.02.2025 | 18,26 | 18,33 | 17,83 | 17,99 | -2,02% | 269.086,00 |
| 10.02.2025 | 18,09 | 18,63 | 17,98 | 18,36 | 1,69% | 192.486,00 |
| 07.02.2025 | 17,88 | 18,33 | 17,68 | 18,05 | 1,21% | 209.575,00 |
| 06.02.2025 | 17,20 | 18,02 | 17,20 | 17,84 | 5,22% | 239.570,00 |
| 05.02.2025 | 16,99 | 17,16 | 16,75 | 16,95 | -0,24% | 125.385,00 |
| 04.02.2025 | 16,92 | 17,00 | 16,74 | 16,99 | 1,07% | 115.981,00 |
| 03.02.2025 | 16,65 | 16,98 | 16,47 | 16,81 | -2,24% | 217.898,00 |
| 31.01.2025 | 17,35 | 17,43 | 17,12 | 17,20 | -1,46% | 81.832,00 |
| 30.01.2025 | 16,97 | 17,61 | 16,83 | 17,45 | 3,55% | 139.633,00 |
| 29.01.2025 | 16,67 | 16,93 | 16,58 | 16,85 | 1,58% | 151.375,00 |
| 28.01.2025 | 16,94 | 17,02 | 16,59 | 16,59 | -2,04% | 167.236,00 |
| 27.01.2025 | 17,11 | 17,21 | 16,93 | 16,94 | -3,67% | 341.654,00 |
| 24.01.2025 | 17,54 | 18,13 | 17,54 | 17,58 | 1,62% | 155.998,00 |
| 23.01.2025 | 17,25 | 17,46 | 17,20 | 17,30 | -0,66% | 196.087,00 |
| 22.01.2025 | 17,51 | 17,63 | 17,34 | 17,42 | -1,22% | 245.690,00 |
| 21.01.2025 | 17,60 | 17,73 | 17,52 | 17,63 | -0,56% | 172.146,00 |
| 20.01.2025 | 17,56 | 17,91 | 17,46 | 17,73 | 0,14% | 215.568,00 |
| 17.01.2025 | 17,69 | 18,11 | 17,51 | 17,71 | 1,87% | 304.502,00 |
| 16.01.2025 | 17,27 | 17,68 | 17,24 | 17,38 | 2,42% | 127.499,00 |
| 15.01.2025 | 16,74 | 17,08 | 16,66 | 16,97 | 0,47% | 81.157,00 |
| 14.01.2025 | 17,16 | 17,27 | 16,78 | 16,89 | -0,44% | 199.586,00 |
| 13.01.2025 | 16,94 | 17,10 | 16,82 | 16,97 | 0,18% | 93.570,00 |
| 10.01.2025 | 17,34 | 17,39 | 16,90 | 16,94 | -2,08% | 156.475,00 |
| 09.01.2025 | 16,69 | 17,51 | 16,65 | 17,30 | 3,94% | 283.457,00 |
| 08.01.2025 | 16,33 | 16,64 | 16,16 | 16,64 | 1,87% | 276.363,00 |
| 07.01.2025 | 16,37 | 16,71 | 16,22 | 16,34 | -0,12% | 164.337,00 |
| 06.01.2025 | 16,05 | 16,77 | 15,93 | 16,36 | 2,17% | 225.170,00 |
| 03.01.2025 | 16,14 | 16,19 | 15,85 | 16,01 | -1,38% | 109.011,00 |
| 02.01.2025 | 16,03 | 16,29 | 15,95 | 16,23 | 1,87% | 96.022,00 |
| 31.12.2024 | 15,90 | 16,01 | 15,89 | 15,94 | 0,03% | 42.322,00 |
| 30.12.2024 | 16,06 | 16,18 | 15,92 | 15,93 | -2,06% | 73.898,00 |
| 27.12.2024 | 16,16 | 16,29 | 16,09 | 16,27 | 0,09% | 105.344,00 |
| 24.12.2024 | 16,29 | 16,30 | 16,19 | 16,25 | 0,22% | 23.937,00 |
| 23.12.2024 | 16,13 | 16,22 | 16,00 | 16,22 | 0,81% | 80.912,00 |
| 20.12.2024 | 15,76 | 16,14 | 15,69 | 16,09 | 1,42% | 76.437,00 |
| 19.12.2024 | 15,97 | 16,06 | 15,81 | 15,86 | -2,88% | 198.880,00 |
| 18.12.2024 | 16,32 | 16,46 | 16,26 | 16,33 | -0,58% | 148.217,00 |
| 17.12.2024 | 16,58 | 16,58 | 16,28 | 16,43 | -1,85% | 234.804,00 |
| 16.12.2024 | 16,78 | 16,89 | 16,54 | 16,74 | -0,48% | 127.997,00 |
| 13.12.2024 | 16,93 | 17,07 | 16,80 | 16,82 | -0,87% | 135.444,00 |
| 12.12.2024 | 17,88 | 17,96 | 16,90 | 16,96 | -3,92% | 211.763,00 |
| 11.12.2024 | 17,38 | 17,68 | 17,23 | 17,66 | 0,74% | 227.319,00 |
| 10.12.2024 | 17,90 | 17,90 | 17,51 | 17,53 | -3,47% | 161.348,00 |
| 09.12.2024 | 17,54 | 18,35 | 17,48 | 18,16 | 5,46% | 372.017,00 |
| 06.12.2024 | 17,25 | 17,38 | 17,12 | 17,22 | -1,03% | 115.549,00 |
| 05.12.2024 | 17,44 | 17,57 | 17,38 | 17,40 | -0,57% | 153.265,00 |
| 04.12.2024 | 17,48 | 17,54 | 17,29 | 17,50 | -0,77% | 203.520,00 |
| 03.12.2024 | 17,33 | 17,70 | 17,26 | 17,63 | 2,80% | 216.521,00 |
| 02.12.2024 | 16,91 | 17,19 | 16,80 | 17,15 | 0,93% | 244.600,00 |
| 29.11.2024 | 16,76 | 17,03 | 16,73 | 16,99 | 1,63% | 168.899,00 |
| 28.11.2024 | 16,59 | 16,76 | 16,59 | 16,72 | 0,42% | 193.337,00 |
| 27.11.2024 | 16,65 | 16,80 | 16,41 | 16,65 | -0,03% | 228.508,00 |
| 26.11.2024 | 16,52 | 16,77 | 16,41 | 16,66 | -1,36% | 493.139,00 |
| 25.11.2024 | 16,80 | 16,99 | 16,76 | 16,89 | 1,20% | 175.160,00 |
| 22.11.2024 | 16,98 | 16,99 | 16,66 | 16,69 | -1,88% | 159.459,00 |
| 21.11.2024 | 16,96 | 17,06 | 16,82 | 17,01 | 1,52% | 113.263,00 |
| 20.11.2024 | 16,88 | 16,93 | 16,73 | 16,75 | 0,00% | 140.440,00 |
| 19.11.2024 | 17,03 | 17,05 | 16,50 | 16,75 | -0,30% | 239.268,00 |
| 18.11.2024 | 16,67 | 16,80 | 16,49 | 16,80 | 1,31% | 130.189,00 |
| 15.11.2024 | 16,29 | 16,78 | 16,27 | 16,58 | 1,36% | 214.186,00 |
| 14.11.2024 | 16,28 | 16,53 | 16,08 | 16,36 | -0,03% | 232.316,00 |
| 13.11.2024 | 16,30 | 16,55 | 16,30 | 16,37 | 0,86% | 447.382,00 |
| 12.11.2024 | 16,27 | 16,42 | 16,05 | 16,23 | -2,05% | 400.771,00 |
| 11.11.2024 | 17,00 | 17,23 | 16,55 | 16,57 | -1,57% | 281.744,00 |
| 08.11.2024 | 17,95 | 17,95 | 16,71 | 16,83 | -7,20% | 308.262,00 |
| 07.11.2024 | 17,74 | 18,23 | 17,47 | 18,14 | 5,04% | 259.294,00 |
| 06.11.2024 | 17,90 | 18,20 | 16,76 | 17,27 | -3,68% | 315.604,00 |
| 05.11.2024 | 17,98 | 18,04 | 17,77 | 17,93 | 0,14% | 456.584,00 |
| 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 |