£16,878
-0,10%
Echtzeit-Aktienkurs Antofagasta PLC
Bid:
Ask:
Aktienkurse zur Antofagasta PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 17,05 | 17,12 | 16,85 | 16,88 | -0,76% | - |
| 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 |
| 02.08.2024 | 18,93 | 19,25 | 18,57 | 18,74 | -2,68% | 196.953,00 |
| 01.08.2024 | 20,27 | 20,27 | 19,20 | 19,25 | -4,47% | 143.170,00 |
| 31.07.2024 | 20,00 | 20,22 | 19,86 | 20,15 | 4,16% | 136.975,00 |
| 30.07.2024 | 19,38 | 19,47 | 19,21 | 19,35 | -0,44% | 105.624,00 |
| 29.07.2024 | 19,77 | 19,83 | 19,43 | 19,43 | -0,72% | 75.639,00 |
| 26.07.2024 | 19,51 | 19,79 | 19,47 | 19,57 | 0,62% | 133.090,00 |
| 25.07.2024 | 19,14 | 19,47 | 18,87 | 19,45 | -0,05% | 340.292,00 |
| 24.07.2024 | 19,15 | 19,58 | 19,15 | 19,46 | 1,22% | 106.699,00 |
| 23.07.2024 | 19,15 | 19,31 | 19,04 | 19,23 | -0,98% | 167.641,00 |
| 22.07.2024 | 19,35 | 19,54 | 19,23 | 19,42 | 1,23% | 170.394,00 |
| 19.07.2024 | 18,89 | 19,46 | 18,67 | 19,18 | 0,97% | 152.739,00 |
| 18.07.2024 | 19,88 | 20,01 | 18,99 | 19,00 | -5,17% | 230.867,00 |
| 17.07.2024 | 20,42 | 20,71 | 20,03 | 20,03 | -5,87% | 345.452,00 |
| 16.07.2024 | 21,26 | 21,37 | 20,79 | 21,28 | -0,56% | 180.382,00 |
| 15.07.2024 | 21,88 | 21,95 | 21,12 | 21,40 | -3,95% | 140.113,00 |
| 12.07.2024 | 21,86 | 22,40 | 21,49 | 22,28 | 2,11% | 88.040,00 |
| 11.07.2024 | 21,75 | 21,93 | 21,50 | 21,82 | -0,52% | 83.185,00 |
| 10.07.2024 | 21,69 | 22,00 | 21,48 | 21,94 | 0,90% | 79.450,00 |
| 09.07.2024 | 21,83 | 22,12 | 21,67 | 21,74 | -0,55% | 200.760,00 |
| 08.07.2024 | 21,79 | 22,13 | 21,72 | 21,86 | -0,59% | 78.434,00 |