£22,122
0,33%
Echtzeit-Aktienkurs Antofagasta PLC
Bid:
Ask:
Aktienkurse zur Antofagasta PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 22,23 | 22,29 | 21,79 | 21,81 | -1,09% | 277.570,00 |
| 30.05.2024 | 21,97 | 22,29 | 21,77 | 22,05 | -2,86% | 260.190,00 |
| 29.05.2024 | 23,11 | 23,25 | 22,49 | 22,70 | -1,77% | 147.730,00 |
| 28.05.2024 | 22,78 | 23,32 | 22,65 | 23,11 | 1,73% | 169.629,00 |
| 27.05.2024 | 22,68 | 22,72 | 22,65 | 22,72 | 0,95% | - |
| 24.05.2024 | 22,36 | 22,57 | 22,32 | 22,51 | -0,11% | 257.489,00 |
| 23.05.2024 | 22,47 | 22,70 | 22,08 | 22,53 | -0,13% | 327.824,00 |
| 22.05.2024 | 23,77 | 23,77 | 22,43 | 22,56 | -6,39% | 227.063,00 |
| 21.05.2024 | 23,70 | 24,21 | 23,64 | 24,10 | 0,71% | 170.105,00 |
| 20.05.2024 | 23,90 | 24,15 | 23,69 | 23,93 | 1,14% | 205.081,00 |
| 17.05.2024 | 22,89 | 23,75 | 22,64 | 23,66 | 3,36% | 237.597,00 |
| 16.05.2024 | 22,98 | 23,15 | 22,82 | 22,89 | 0,00% | 121.541,00 |
| 15.05.2024 | 22,96 | 23,16 | 22,56 | 22,89 | 0,39% | 158.762,00 |
| 14.05.2024 | 22,64 | 22,82 | 22,47 | 22,80 | 1,24% | 347.727,00 |
| 13.05.2024 | 22,56 | 22,70 | 22,44 | 22,52 | -0,09% | 61.279,00 |
| 10.05.2024 | 22,65 | 22,87 | 22,41 | 22,54 | 0,74% | 185.813,00 |
| 09.05.2024 | 22,02 | 22,40 | 21,82 | 22,38 | 1,80% | 94.687,00 |
| 08.05.2024 | 21,98 | 21,98 | 21,33 | 21,98 | 0,00% | 324.357,00 |
| 07.05.2024 | 22,38 | 22,41 | 21,94 | 21,98 | 1,08% | 124.708,00 |
| 06.05.2024 | 21,95 | 21,99 | 21,71 | 21,75 | -0,66% | - |
| 03.05.2024 | 21,45 | 21,94 | 21,20 | 21,89 | 2,53% | 125.144,00 |
| 02.05.2024 | 21,96 | 21,96 | 20,88 | 21,35 | -2,06% | 253.212,00 |
| 01.05.2024 | 22,15 | 22,26 | 21,66 | 21,80 | -1,22% | 151.681,00 |
| 30.04.2024 | 22,65 | 22,83 | 22,07 | 22,07 | -2,78% | 410.180,00 |
| 29.04.2024 | 22,75 | 22,81 | 22,50 | 22,70 | 0,71% | 188.105,00 |
| 26.04.2024 | 22,54 | 22,69 | 22,18 | 22,54 | 1,30% | 223.284,00 |
| 25.04.2024 | 22,65 | 22,65 | 22,05 | 22,25 | 2,72% | 373.738,00 |
| 24.04.2024 | 22,14 | 22,14 | 21,55 | 21,66 | 0,51% | 147.119,00 |
| 23.04.2024 | 21,88 | 21,88 | 21,18 | 21,55 | -2,20% | 340.041,00 |
| 22.04.2024 | 22,57 | 22,89 | 22,00 | 22,04 | -1,85% | 200.511,00 |
| 19.04.2024 | 22,48 | 22,59 | 22,22 | 22,45 | -0,84% | 152.320,00 |
| 18.04.2024 | 22,84 | 22,86 | 22,50 | 22,64 | -0,22% | 138.487,00 |
| 17.04.2024 | 21,95 | 22,76 | 21,92 | 22,69 | 2,44% | 178.675,00 |
| 16.04.2024 | 22,28 | 22,37 | 21,73 | 22,15 | -2,68% | 267.418,00 |
| 15.04.2024 | 22,68 | 23,04 | 22,61 | 22,76 | 0,04% | 149.201,00 |
| 12.04.2024 | 22,54 | 23,35 | 22,51 | 22,75 | 2,94% | 226.395,00 |
| 11.04.2024 | 22,53 | 22,62 | 21,88 | 22,10 | -1,47% | 322.480,00 |
| 10.04.2024 | 22,92 | 23,07 | 21,78 | 22,43 | -1,08% | 233.248,00 |
| 09.04.2024 | 22,28 | 22,73 | 22,22 | 22,68 | 2,37% | 183.702,00 |
| 08.04.2024 | 21,93 | 22,35 | 21,89 | 22,15 | 1,42% | 104.201,00 |
| 05.04.2024 | 21,56 | 21,87 | 21,43 | 21,84 | 0,09% | 230.845,00 |
| 04.04.2024 | 21,25 | 21,89 | 21,23 | 21,82 | 3,95% | 479.373,00 |
| 03.04.2024 | 20,76 | 21,09 | 20,49 | 20,99 | 1,60% | 221.930,00 |
| 02.04.2024 | 20,73 | 20,91 | 20,60 | 20,66 | 1,18% | 281.397,00 |
| 28.03.2024 | 20,09 | 20,46 | 19,96 | 20,42 | 2,36% | 134.521,00 |
| 27.03.2024 | 19,76 | 19,95 | 19,64 | 19,95 | 0,94% | 151.785,00 |
| 26.03.2024 | 19,56 | 19,96 | 19,53 | 19,77 | -0,08% | 71.834,00 |
| 25.03.2024 | 20,11 | 20,11 | 19,60 | 19,78 | -1,69% | 117.766,00 |
| 22.03.2024 | 19,79 | 20,18 | 19,79 | 20,12 | 0,93% | 255.877,00 |
| 21.03.2024 | 19,84 | 20,08 | 19,61 | 19,94 | 3,29% | 258.251,00 |
| 20.03.2024 | 19,16 | 19,45 | 19,04 | 19,30 | 0,68% | 94.794,00 |
| 19.03.2024 | 19,38 | 19,46 | 18,94 | 19,17 | -0,75% | 153.265,00 |
| 18.03.2024 | 19,52 | 19,54 | 19,09 | 19,32 | -0,92% | 181.210,00 |
| 15.03.2024 | 19,57 | 19,64 | 19,13 | 19,50 | 2,29% | 188.582,00 |
| 14.03.2024 | 19,14 | 19,17 | 18,83 | 19,06 | -0,48% | 126.657,00 |
| 13.03.2024 | 18,31 | 19,31 | 18,31 | 19,15 | 5,15% | 227.338,00 |
| 12.03.2024 | 18,37 | 18,54 | 18,02 | 18,21 | -0,10% | 211.655,00 |
| 11.03.2024 | 17,40 | 18,24 | 17,25 | 18,23 | 2,85% | 104.701,00 |
| 08.03.2024 | 18,03 | 18,08 | 17,60 | 17,73 | -1,18% | 161.299,00 |
| 07.03.2024 | 17,47 | 18,14 | 17,42 | 17,94 | 2,81% | 177.658,00 |
| 06.03.2024 | 17,19 | 17,89 | 17,12 | 17,45 | -2,12% | 135.725,00 |
| 05.03.2024 | 18,10 | 18,44 | 17,61 | 17,83 | -2,66% | 179.575,00 |
| 04.03.2024 | 18,26 | 18,42 | 18,10 | 18,31 | 1,06% | 131.983,00 |
| 01.03.2024 | 18,40 | 18,40 | 17,53 | 18,12 | -0,40% | 111.275,00 |
| 29.02.2024 | 17,94 | 18,20 | 17,76 | 18,19 | 2,58% | 138.383,00 |
| 28.02.2024 | 17,94 | 17,95 | 17,67 | 17,74 | -1,47% | 94.150,00 |
| 27.02.2024 | 17,98 | 18,17 | 17,83 | 18,00 | 1,15% | 131.246,00 |
| 26.02.2024 | 17,89 | 18,15 | 17,70 | 17,80 | -0,92% | 100.591,00 |
| 23.02.2024 | 17,82 | 18,05 | 17,73 | 17,96 | 0,90% | 75.718,00 |
| 22.02.2024 | 17,90 | 17,94 | 17,65 | 17,80 | 0,65% | 146.277,00 |
| 21.02.2024 | 17,94 | 18,00 | 17,46 | 17,69 | -0,48% | 177.536,00 |
| 20.02.2024 | 17,61 | 18,44 | 17,15 | 17,77 | 0,45% | 262.320,00 |
| 19.02.2024 | 17,73 | 17,74 | 17,51 | 17,69 | -1,08% | 72.605,00 |
| 16.02.2024 | 17,22 | 17,96 | 17,16 | 17,88 | 5,85% | 138.514,00 |
| 15.02.2024 | 16,80 | 16,94 | 16,70 | 16,90 | 1,08% | 81.547,00 |
| 14.02.2024 | 16,51 | 16,76 | 16,42 | 16,72 | 0,60% | 53.897,00 |
| 13.02.2024 | 17,02 | 17,04 | 16,48 | 16,62 | -0,89% | 74.060,00 |
| 12.02.2024 | 16,48 | 16,81 | 16,40 | 16,77 | 1,96% | 146.949,00 |
| 09.02.2024 | 16,50 | 16,54 | 16,28 | 16,44 | -0,35% | 342.164,00 |
| 08.02.2024 | 17,00 | 17,21 | 16,37 | 16,50 | -2,80% | 212.548,00 |
| 07.02.2024 | 17,66 | 17,66 | 16,92 | 16,98 | -4,07% | 163.329,00 |
| 06.02.2024 | 17,40 | 17,77 | 17,30 | 17,70 | 2,88% | 115.087,00 |
| 05.02.2024 | 17,41 | 17,49 | 17,10 | 17,20 | -0,86% | 124.498,00 |
| 02.02.2024 | 17,44 | 17,55 | 17,19 | 17,35 | -0,57% | 142.682,00 |
| 01.02.2024 | 17,16 | 17,69 | 17,05 | 17,45 | 0,24% | 237.048,00 |
| 31.01.2024 | 17,38 | 17,54 | 17,12 | 17,41 | 1,92% | 167.881,00 |
| 30.01.2024 | 16,92 | 17,08 | 16,86 | 17,08 | 0,12% | 155.999,00 |
| 29.01.2024 | 16,93 | 17,14 | 16,90 | 17,06 | 0,42% | 84.029,00 |
| 26.01.2024 | 16,66 | 17,03 | 16,59 | 16,99 | 1,60% | 57.356,00 |
| 25.01.2024 | 16,89 | 16,97 | 16,67 | 16,72 | -0,77% | 135.989,00 |
| 24.01.2024 | 16,30 | 16,92 | 16,30 | 16,85 | 5,61% | 181.015,00 |
| 23.01.2024 | 15,77 | 16,05 | 15,70 | 15,96 | 2,13% | 101.217,00 |
| 22.01.2024 | 15,82 | 15,89 | 15,59 | 15,62 | -1,00% | 113.143,00 |
| 19.01.2024 | 15,99 | 16,08 | 15,70 | 15,78 | -1,00% | 102.295,00 |
| 18.01.2024 | 16,03 | 16,10 | 15,84 | 15,94 | 0,31% | 95.855,00 |
| 17.01.2024 | 15,44 | 15,92 | 15,44 | 15,89 | -2,03% | 147.705,00 |
| 16.01.2024 | 16,20 | 16,33 | 16,09 | 16,22 | -0,26% | 153.421,00 |
| 15.01.2024 | 16,34 | 16,53 | 16,24 | 16,26 | -0,67% | 170.522,00 |
| 12.01.2024 | 16,08 | 16,40 | 15,98 | 16,37 | 3,16% | 205.236,00 |
| 11.01.2024 | 16,59 | 16,63 | 15,87 | 15,87 | 0,25% | 171.561,00 |