Börse:
17,928€
-2,38%
Echtzeit-Aktienkurs Antofagasta PLC
Bid:
17,780€
Ask:
18,075€
Aktienkurse zur Antofagasta PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2021 | 18,53 | 18,54 | 17,66 | 17,93 | -2,40% | 240,00 |
| 29.07.2021 | 17,63 | 18,42 | 17,63 | 18,37 | 4,36% | 3.382,00 |
| 28.07.2021 | 17,63 | 17,69 | 17,31 | 17,60 | -0,26% | 310,00 |
| 27.07.2021 | 17,75 | 17,75 | 17,13 | 17,64 | -0,72% | 100,00 |
| 26.07.2021 | 16,84 | 17,77 | 16,82 | 17,77 | 4,82% | 922,00 |
| 23.07.2021 | 16,76 | 17,24 | 16,76 | 16,95 | 1,21% | 1.114,00 |
| 22.07.2021 | 16,70 | 17,27 | 16,62 | 16,75 | 0,51% | 630,00 |
| 21.07.2021 | 15,92 | 16,70 | 15,91 | 16,67 | 4,60% | 792,00 |
| 20.07.2021 | 15,75 | 16,14 | 15,57 | 15,93 | 1,43% | 815,00 |
| 19.07.2021 | 15,74 | 15,99 | 15,49 | 15,71 | -0,76% | 325,00 |
| 16.07.2021 | 16,39 | 16,48 | 15,81 | 15,83 | -3,39% | 1.451,00 |
| 15.07.2021 | 16,51 | 16,69 | 16,29 | 16,38 | -1,12% | 165,00 |
| 14.07.2021 | 16,41 | 16,78 | 16,38 | 16,57 | 0,79% | 630,00 |
| 13.07.2021 | 16,80 | 16,96 | 16,36 | 16,44 | -2,19% | 1.085,00 |
| 12.07.2021 | 16,89 | 16,93 | 16,32 | 16,81 | -0,58% | 639,00 |
| 09.07.2021 | 16,62 | 17,14 | 16,59 | 16,90 | 1,76% | 382,00 |
| 08.07.2021 | 16,90 | 16,91 | 16,09 | 16,61 | -2,11% | 2.650,00 |
| 07.07.2021 | 16,55 | 17,13 | 16,54 | 16,97 | 2,45% | 656,00 |
| 06.07.2021 | 17,35 | 17,47 | 16,45 | 16,56 | -4,44% | 1.184,00 |
| 05.07.2021 | 17,03 | 17,53 | 17,03 | 17,33 | 1,82% | 2.300,00 |
| 02.07.2021 | 17,04 | 17,16 | 16,89 | 17,02 | 0,03% | 273,00 |
| 01.07.2021 | 17,03 | 17,29 | 16,90 | 17,02 | 0,18% | 1.032,00 |
| 30.06.2021 | 16,88 | 17,12 | 16,78 | 16,99 | 0,77% | 647,00 |
| 29.06.2021 | 16,97 | 17,09 | 16,69 | 16,86 | -0,59% | 2.544,00 |
| 28.06.2021 | 17,24 | 17,24 | 16,90 | 16,96 | -0,72% | 920,00 |
| 25.06.2021 | 17,13 | 17,13 | 16,86 | 17,08 | 0,01% | 1.593,00 |
| 24.06.2021 | 17,30 | 17,31 | 16,87 | 17,08 | 0,15% | 2.000,00 |
| 23.06.2021 | 16,96 | 17,31 | 16,80 | 17,05 | 0,66% | 2.110,00 |
| 22.06.2021 | 16,84 | 16,97 | 16,53 | 16,94 | 1,53% | 1.316,00 |
| 21.06.2021 | 16,18 | 16,70 | 15,95 | 16,69 | 1,96% | 4.264,00 |
| 18.06.2021 | 16,65 | 16,75 | 16,36 | 16,37 | -1,81% | 1.632,00 |
| 17.06.2021 | 16,90 | 16,91 | 16,48 | 16,67 | -1,71% | 2.742,00 |
| 16.06.2021 | 17,21 | 17,34 | 16,83 | 16,96 | -1,50% | 956,00 |
| 15.06.2021 | 18,24 | 18,24 | 17,12 | 17,22 | -5,15% | 7.325,00 |
| 14.06.2021 | 18,10 | 18,18 | 18,00 | 18,15 | 1,35% | 3.152,00 |
| 11.06.2021 | 17,50 | 17,96 | 17,48 | 17,91 | 2,31% | 487,00 |
| 10.06.2021 | 17,75 | 17,89 | 17,41 | 17,50 | -1,26% | 1.357,00 |
| 09.06.2021 | 18,69 | 18,70 | 17,72 | 17,73 | -5,71% | 4.427,00 |
| 08.06.2021 | 17,97 | 18,85 | 17,95 | 18,80 | 4,49% | 4.021,00 |
| 07.06.2021 | 18,35 | 18,35 | 17,95 | 17,99 | -2,14% | 1.323,00 |
| 04.06.2021 | 18,18 | 18,51 | 18,07 | 18,38 | 1,31% | 661,00 |
| 03.06.2021 | 18,61 | 18,85 | 18,14 | 18,15 | -2,56% | 1.718,00 |
| 02.06.2021 | 18,65 | 18,88 | 18,15 | 18,62 | -0,15% | 16.413,00 |
| 01.06.2021 | 18,25 | 18,81 | 18,24 | 18,65 | 2,36% | 1.097,00 |
| 31.05.2021 | 18,22 | 18,31 | 18,16 | 18,22 | 0,51% | 1.291,00 |
| 28.05.2021 | 18,80 | 18,81 | 17,95 | 18,13 | -3,02% | 1.836,00 |
| 27.05.2021 | 17,51 | 18,72 | 17,45 | 18,69 | 6,65% | 4.034,00 |
| 26.05.2021 | 17,61 | 17,63 | 17,27 | 17,53 | -0,26% | 4.283,00 |
| 25.05.2021 | 17,99 | 18,02 | 17,52 | 17,57 | -0,87% | 4.816,00 |
| 24.05.2021 | 18,01 | 18,02 | 17,59 | 17,73 | -1,28% | 2.481,00 |
| 21.05.2021 | 17,69 | 18,56 | 17,60 | 17,96 | 1,60% | 795,00 |
| 20.05.2021 | 18,26 | 18,66 | 17,64 | 17,68 | -3,38% | 2.731,00 |
| 19.05.2021 | 18,80 | 18,80 | 17,84 | 18,29 | -2,48% | 7.023,00 |
| 18.05.2021 | 20,64 | 20,65 | 18,70 | 18,76 | -8,72% | 7.335,00 |
| 17.05.2021 | 21,00 | 21,24 | 19,77 | 20,55 | -1,37% | 10.990,00 |
| 14.05.2021 | 21,43 | 21,43 | 20,61 | 20,84 | -2,18% | 1.674,00 |
| 13.05.2021 | 21,61 | 21,65 | 20,92 | 21,30 | -1,30% | 1.325,00 |
| 12.05.2021 | 21,72 | 22,34 | 21,55 | 21,58 | -1,42% | 2.472,00 |
| 11.05.2021 | 22,56 | 22,59 | 21,52 | 21,89 | -3,21% | 2.380,00 |
| 10.05.2021 | 22,10 | 22,87 | 21,88 | 22,62 | 3,10% | 7.582,00 |
| 07.05.2021 | 22,65 | 22,68 | 21,81 | 21,94 | -3,09% | 4.314,00 |
| 06.05.2021 | 22,03 | 22,65 | 22,01 | 22,64 | 2,75% | 3.968,00 |
| 05.05.2021 | 21,77 | 22,24 | 21,61 | 22,03 | 1,43% | 1.232,00 |
| 04.05.2021 | 22,35 | 22,36 | 21,57 | 21,72 | -3,04% | 5.900,00 |
| 03.05.2021 | 22,00 | 22,60 | 22,00 | 22,40 | 3,01% | 3.288,00 |
| 30.04.2021 | 22,13 | 22,24 | 21,66 | 21,75 | -2,05% | 1.090,00 |
| 29.04.2021 | 22,27 | 22,71 | 22,00 | 22,20 | -0,09% | 627,00 |
| 28.04.2021 | 22,35 | 22,42 | 21,87 | 22,22 | -0,83% | 895,00 |
| 27.04.2021 | 22,71 | 22,97 | 22,07 | 22,41 | -1,60% | 9.431,00 |
| 26.04.2021 | 21,34 | 23,05 | 21,33 | 22,77 | 7,97% | 9.986,00 |
| 23.04.2021 | 20,78 | 21,33 | 20,74 | 21,09 | 1,74% | 1.047,00 |
| 22.04.2021 | 21,08 | 21,25 | 20,67 | 20,73 | -3,51% | 2.819,00 |
| 21.04.2021 | 21,60 | 21,64 | 21,06 | 21,49 | -0,56% | 951,00 |
| 20.04.2021 | 22,09 | 22,26 | 21,51 | 21,61 | -2,13% | 1.625,00 |
| 19.04.2021 | 21,81 | 22,28 | 21,77 | 22,08 | 1,15% | 2.793,00 |
| 16.04.2021 | 21,50 | 22,08 | 21,46 | 21,83 | 1,30% | 1.581,00 |
| 15.04.2021 | 20,77 | 21,74 | 20,77 | 21,55 | 3,83% | 2.092,00 |
| 14.04.2021 | 19,92 | 20,90 | 19,90 | 20,75 | 4,21% | 25,00 |
| 13.04.2021 | 19,81 | 20,37 | 19,76 | 19,91 | 0,68% | 310,00 |
| 12.04.2021 | 20,15 | 20,20 | 19,68 | 19,78 | -2,33% | 1.141,00 |
| 09.04.2021 | 20,23 | 20,31 | 19,83 | 20,25 | 0,07% | - |
| 08.04.2021 | 20,51 | 20,82 | 19,96 | 20,24 | -0,88% | 829,00 |
| 07.04.2021 | 20,56 | 20,79 | 20,34 | 20,42 | -0,92% | 909,00 |
| 06.04.2021 | 20,16 | 21,05 | 20,16 | 20,61 | 2,64% | 3.576,00 |
| 01.04.2021 | 20,00 | 20,25 | 19,94 | 20,08 | 0,63% | 1.065,00 |
| 31.03.2021 | 19,85 | 20,30 | 19,85 | 19,95 | 0,00% | 369,00 |
| 30.03.2021 | 19,65 | 20,30 | 19,55 | 19,95 | 1,79% | 2.849,00 |
| 29.03.2021 | 20,10 | 20,10 | 19,50 | 19,60 | -2,49% | 1.147,00 |
| 26.03.2021 | 19,20 | 20,10 | 19,20 | 20,10 | 4,96% | 154,00 |
| 25.03.2021 | 19,55 | 19,55 | 18,50 | 19,15 | -1,79% | 330,00 |
| 24.03.2021 | 19,15 | 19,80 | 19,10 | 19,50 | 1,56% | 292,00 |
| 23.03.2021 | 20,10 | 20,10 | 19,15 | 19,20 | -4,48% | 1.556,00 |
| 22.03.2021 | 20,10 | 20,50 | 19,90 | 20,10 | 0,00% | 804,00 |
| 19.03.2021 | 20,50 | 20,70 | 20,10 | 20,10 | -2,43% | 300,00 |
| 18.03.2021 | 19,90 | 20,90 | 19,85 | 20,60 | 2,49% | 2.390,00 |
| 17.03.2021 | 20,10 | 20,30 | 19,90 | 20,10 | 0,00% | 382,00 |
| 16.03.2021 | 20,80 | 20,80 | 19,90 | 20,10 | -4,74% | 2.354,00 |
| 15.03.2021 | 21,00 | 21,50 | 20,10 | 21,10 | 4,46% | 7.723,00 |
| 12.03.2021 | 20,30 | 20,30 | 19,70 | 20,20 | -0,49% | 2.671,00 |
| 11.03.2021 | 19,95 | 20,70 | 19,90 | 20,30 | 3,05% | 6.262,00 |