26,460€
4,15%
Echtzeit-Aktienkurs ANTOFAGASTA PLC LS-,05
Bid:
Ask:
Aktienkurse zur ANTOFAGASTA PLC LS-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 25,53 | 26,46 | 25,41 | 26,43 | 4,03% | - |
| 24.04.2024 | 25,21 | 25,81 | 25,21 | 25,41 | 0,67% | - |
| 23.04.2024 | 25,82 | 25,87 | 24,75 | 25,24 | -2,15% | 250,00 |
| 22.04.2024 | 26,18 | 26,64 | 25,63 | 25,79 | -1,47% | 62,00 |
| 19.04.2024 | 26,34 | 26,53 | 25,89 | 26,18 | -0,63% | - |
| 18.04.2024 | 26,64 | 26,86 | 26,28 | 26,34 | -1,13% | 321,00 |
| 17.04.2024 | 26,18 | 26,82 | 25,57 | 26,64 | 1,76% | - |
| 16.04.2024 | 26,56 | 26,56 | 25,60 | 26,18 | -1,28% | 378,00 |
| 15.04.2024 | 26,83 | 27,27 | 26,36 | 26,52 | -0,56% | 50,00 |
| 12.04.2024 | 26,47 | 27,58 | 26,47 | 26,67 | 0,77% | 25,00 |
| 11.04.2024 | 26,32 | 26,59 | 25,72 | 26,47 | 0,55% | - |
| 10.04.2024 | 26,74 | 27,14 | 25,65 | 26,32 | -1,35% | - |
| 09.04.2024 | 26,00 | 26,68 | 25,97 | 26,68 | 2,62% | - |
| 08.04.2024 | 25,63 | 26,24 | 25,60 | 26,00 | 1,46% | - |
| 05.04.2024 | 25,23 | 25,74 | 25,16 | 25,63 | 1,71% | 10,00 |
| 04.04.2024 | 24,70 | 25,62 | 24,66 | 25,20 | 2,00% | - |
| 03.04.2024 | 24,27 | 24,74 | 24,14 | 24,70 | 1,52% | - |
| 02.04.2024 | 24,06 | 24,58 | 24,03 | 24,33 | 1,12% | 1.605,00 |
| 28.03.2024 | 23,48 | 24,09 | 23,45 | 24,06 | 2,36% | - |
| 27.03.2024 | 23,07 | 23,51 | 22,97 | 23,51 | 2,02% | - |
| 26.03.2024 | 23,20 | 23,45 | 22,94 | 23,04 | -0,80% | - |
| 25.03.2024 | 23,49 | 23,62 | 23,03 | 23,23 | -1,25% | 200,00 |
| 22.03.2024 | 23,34 | 23,65 | 23,19 | 23,52 | 0,79% | - |
| 21.03.2024 | 22,94 | 23,59 | 22,85 | 23,34 | 2,08% | - |
| 20.03.2024 | 22,55 | 22,91 | 22,39 | 22,86 | 1,40% | - |
| 19.03.2024 | 22,77 | 22,98 | 22,28 | 22,55 | -0,99% | 478,00 |
| 18.03.2024 | 22,91 | 23,06 | 22,48 | 22,77 | -0,52% | 25,00 |
| 15.03.2024 | 22,46 | 23,17 | 22,40 | 22,89 | 1,91% | 50,00 |
| 14.03.2024 | 22,60 | 22,69 | 22,13 | 22,46 | -0,60% | - |
| 13.03.2024 | 21,45 | 22,72 | 21,38 | 22,60 | 5,36% | 1.500,00 |
| 12.03.2024 | 21,54 | 21,84 | 21,12 | 21,45 | -0,42% | - |
| 11.03.2024 | 20,96 | 21,64 | 20,41 | 21,54 | 2,77% | - |
| 08.03.2024 | 21,17 | 21,38 | 20,81 | 20,96 | -0,90% | - |
| 07.03.2024 | 20,55 | 21,41 | 20,47 | 21,15 | 2,80% | - |
| 06.03.2024 | 20,86 | 21,04 | 20,28 | 20,57 | -1,48% | - |
| 05.03.2024 | 21,52 | 21,67 | 20,73 | 20,88 | -3,06% | - |
| 04.03.2024 | 21,29 | 21,67 | 21,27 | 21,54 | 1,27% | - |
| 01.03.2024 | 21,42 | 21,60 | 20,58 | 21,27 | -0,70% | - |
| 29.02.2024 | 20,80 | 21,45 | 20,80 | 21,42 | 3,13% | - |
| 28.02.2024 | 21,17 | 21,19 | 20,71 | 20,77 | -2,01% | - |
| 27.02.2024 | 20,94 | 21,34 | 20,85 | 21,20 | 1,24% | 14,00 |
| 26.02.2024 | 21,16 | 21,44 | 20,80 | 20,94 | -0,95% | - |
| 23.02.2024 | 20,98 | 21,24 | 20,90 | 21,14 | 0,76% | - |
| 22.02.2024 | 20,87 | 21,11 | 20,75 | 20,98 | 0,41% | - |
| 21.02.2024 | 20,93 | 21,23 | 20,53 | 20,89 | -0,19% | - |
| 20.02.2024 | 20,83 | 21,58 | 20,22 | 20,93 | 0,48% | - |
| 19.02.2024 | 20,98 | 21,01 | 20,63 | 20,83 | -0,71% | - |
| 16.02.2024 | 20,01 | 21,08 | 20,00 | 20,98 | 4,73% | - |
| 15.02.2024 | 19,78 | 20,03 | 19,65 | 20,03 | 1,15% | - |
| 14.02.2024 | 19,67 | 19,81 | 19,37 | 19,81 | 0,67% | - |
| 13.02.2024 | 19,73 | 20,17 | 19,50 | 19,67 | -0,30% | - |
| 12.02.2024 | 19,47 | 19,82 | 19,35 | 19,73 | 1,37% | - |
| 09.02.2024 | 19,46 | 19,51 | 19,21 | 19,47 | 0,04% | - |
| 08.02.2024 | 20,07 | 20,36 | 19,33 | 19,46 | -3,06% | - |
| 07.02.2024 | 20,83 | 20,89 | 19,99 | 20,07 | -3,64% | - |
| 06.02.2024 | 20,31 | 20,88 | 20,29 | 20,83 | 2,69% | - |
| 05.02.2024 | 20,45 | 20,59 | 20,08 | 20,29 | -0,90% | - |
| 02.02.2024 | 20,79 | 20,82 | 20,27 | 20,47 | -1,66% | - |
| 01.02.2024 | 20,54 | 20,83 | 20,12 | 20,82 | 1,59% | - |
| 31.01.2024 | 20,15 | 20,68 | 20,13 | 20,49 | 1,70% | 6,00 |
| 30.01.2024 | 20,15 | 20,18 | 19,90 | 20,15 | -0,01% | - |
| 29.01.2024 | 20,04 | 20,29 | 19,95 | 20,15 | 0,54% | - |
| 26.01.2024 | 19,82 | 20,09 | 19,57 | 20,04 | 1,12% | - |
| 25.01.2024 | 19,80 | 20,00 | 19,66 | 19,82 | 0,09% | - |
| 24.01.2024 | 18,79 | 19,89 | 18,79 | 19,80 | 5,30% | - |
| 23.01.2024 | 18,36 | 18,85 | 18,36 | 18,81 | 2,55% | 90,00 |
| 22.01.2024 | 18,62 | 18,77 | 18,30 | 18,34 | -1,62% | - |
| 19.01.2024 | 18,81 | 18,87 | 18,42 | 18,64 | -1,02% | - |
| 18.01.2024 | 18,66 | 18,96 | 18,64 | 18,83 | 0,94% | - |
| 17.01.2024 | 18,75 | 18,86 | 18,33 | 18,66 | -1,34% | - |
| 16.01.2024 | 19,02 | 19,07 | 18,75 | 18,91 | -0,58% | - |
| 15.01.2024 | 19,10 | 19,29 | 18,98 | 19,02 | -0,30% | - |
| 12.01.2024 | 18,62 | 19,21 | 18,62 | 19,08 | 2,61% | - |
| 11.01.2024 | 18,58 | 19,47 | 18,47 | 18,59 | 0,58% | - |
| 10.01.2024 | 18,60 | 18,76 | 18,43 | 18,49 | -0,83% | - |
| 09.01.2024 | 18,78 | 18,91 | 18,63 | 18,64 | -0,86% | - |
| 08.01.2024 | 18,91 | 18,97 | 18,47 | 18,80 | -0,54% | - |
| 05.01.2024 | 18,61 | 18,98 | 18,50 | 18,91 | 1,34% | - |
| 04.01.2024 | 18,58 | 18,85 | 18,54 | 18,66 | 0,39% | - |
| 03.01.2024 | 19,03 | 19,13 | 18,41 | 18,58 | -2,47% | - |
| 02.01.2024 | 19,48 | 19,76 | 19,02 | 19,05 | -2,17% | - |
| 29.12.2023 | 19,66 | 19,85 | 19,45 | 19,48 | -0,92% | 82,00 |
| 28.12.2023 | 19,77 | 20,02 | 19,65 | 19,66 | -0,58% | 40,00 |
| 27.12.2023 | 19,73 | 19,89 | 19,62 | 19,77 | 0,83% | - |
| 22.12.2023 | 19,69 | 19,89 | 19,60 | 19,61 | -0,43% | - |
| 21.12.2023 | 19,70 | 19,79 | 19,52 | 19,69 | 0,33% | - |
| 20.12.2023 | 19,57 | 19,86 | 19,48 | 19,63 | 0,41% | - |
| 19.12.2023 | 19,12 | 19,69 | 19,03 | 19,55 | 2,25% | - |
| 18.12.2023 | 18,81 | 19,28 | 18,48 | 19,12 | 1,89% | 400,00 |
| 15.12.2023 | 19,05 | 19,55 | 18,75 | 18,76 | -1,25% | - |
| 14.12.2023 | 18,22 | 19,46 | 18,22 | 19,00 | 3,12% | 310,00 |
| 13.12.2023 | 18,11 | 18,45 | 17,97 | 18,43 | 1,73% | - |
| 12.12.2023 | 18,06 | 18,45 | 17,93 | 18,11 | 0,39% | - |
| 11.12.2023 | 17,81 | 18,28 | 17,63 | 18,04 | 1,46% | - |
| 08.12.2023 | 17,00 | 17,94 | 16,88 | 17,78 | 4,74% | - |
| 07.12.2023 | 16,94 | 17,16 | 16,72 | 16,98 | 0,25% | 82,00 |
| 06.12.2023 | 16,76 | 17,16 | 16,76 | 16,94 | 1,06% | - |
| 05.12.2023 | 17,14 | 17,20 | 16,68 | 16,76 | -2,10% | - |
| 04.12.2023 | 17,54 | 17,54 | 17,05 | 17,12 | -2,51% | 300,00 |
| 01.12.2023 | 16,56 | 17,56 | 16,54 | 17,56 | 6,44% | 259,00 |