£16,064
1,28%
Echtzeit-Aktienkurs Antofagasta PLC
Bid:
Ask:
Aktienkurse zur Antofagasta PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |