25,730€
1,98%
Echtzeit-Aktienkurs ANTOFAGASTA PLC LS-,05
Bid:
Ask:
Aktienkurse zur ANTOFAGASTA PLC LS-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 25,36 | 25,85 | 25,26 | 25,72 | 1,94% | 1.858,00 |
| 23.04.2024 | 25,87 | 25,93 | 24,65 | 25,23 | -2,42% | 561,00 |
| 22.04.2024 | 26,34 | 26,78 | 25,67 | 25,86 | -1,11% | 100,00 |
| 19.04.2024 | 26,00 | 26,72 | 25,81 | 26,15 | -0,59% | 661,00 |
| 18.04.2024 | 26,61 | 26,72 | 26,23 | 26,30 | -1,41% | 1.512,00 |
| 17.04.2024 | 26,12 | 26,99 | 25,53 | 26,68 | 1,89% | 2.100,00 |
| 16.04.2024 | 26,29 | 26,40 | 25,51 | 26,18 | -0,76% | 670,00 |
| 15.04.2024 | 27,10 | 27,42 | 26,16 | 26,38 | -1,86% | 3.075,00 |
| 12.04.2024 | 26,75 | 27,59 | 26,56 | 26,88 | 0,62% | 2.992,00 |
| 11.04.2024 | 26,38 | 26,72 | 25,71 | 26,72 | 1,46% | 3.870,00 |
| 10.04.2024 | 26,70 | 27,21 | 25,55 | 26,33 | -1,02% | 1.614,00 |
| 09.04.2024 | 26,09 | 26,64 | 25,91 | 26,60 | 1,84% | 7.058,00 |
| 08.04.2024 | 25,76 | 26,41 | 25,69 | 26,12 | 1,44% | 1.436,00 |
| 05.04.2024 | 25,21 | 25,87 | 25,14 | 25,75 | 2,39% | 1.044,00 |
| 04.04.2024 | 24,84 | 25,67 | 24,80 | 25,15 | 1,41% | 1.600,00 |
| 03.04.2024 | 24,24 | 24,91 | 24,03 | 24,80 | 1,87% | 2.178,00 |
| 02.04.2024 | 24,05 | 24,71 | 23,86 | 24,35 | 1,06% | 2.721,00 |
| 28.03.2024 | 23,52 | 24,27 | 23,31 | 24,09 | 2,49% | 805,00 |
| 27.03.2024 | 22,97 | 23,66 | 22,90 | 23,51 | 2,35% | 730,00 |
| 26.03.2024 | 23,31 | 23,34 | 22,88 | 22,97 | -1,23% | 935,00 |
| 25.03.2024 | 23,63 | 23,64 | 23,03 | 23,25 | -1,23% | 250,00 |
| 22.03.2024 | 23,31 | 23,79 | 23,18 | 23,54 | 0,86% | 1.450,00 |
| 21.03.2024 | 23,00 | 23,66 | 22,99 | 23,34 | 1,77% | 736,00 |
| 20.03.2024 | 22,49 | 23,06 | 22,39 | 22,94 | 1,84% | 787,00 |
| 19.03.2024 | 22,74 | 22,98 | 22,18 | 22,52 | -1,08% | 895,00 |
| 18.03.2024 | 22,85 | 23,10 | 22,47 | 22,77 | -0,26% | 936,00 |
| 15.03.2024 | 22,37 | 22,93 | 22,36 | 22,83 | 1,99% | 420,00 |
| 14.03.2024 | 22,68 | 22,71 | 22,08 | 22,38 | -1,30% | 1.001,00 |
| 13.03.2024 | 21,35 | 22,75 | 21,35 | 22,68 | 6,13% | 4.172,00 |
| 12.03.2024 | 21,64 | 21,77 | 21,06 | 21,37 | -0,21% | 1.022,00 |
| 11.03.2024 | 20,89 | 21,58 | 20,41 | 21,41 | 2,37% | 820,00 |
| 08.03.2024 | 21,18 | 21,38 | 20,81 | 20,92 | -1,16% | 136,00 |
| 07.03.2024 | 20,52 | 21,42 | 20,45 | 21,16 | 2,87% | 23,00 |
| 06.03.2024 | 20,89 | 21,05 | 20,26 | 20,57 | -0,89% | 419,00 |
| 05.03.2024 | 21,51 | 21,63 | 20,62 | 20,76 | -3,82% | 2.482,00 |
| 04.03.2024 | 21,28 | 21,68 | 21,26 | 21,58 | 1,41% | 200,00 |
| 01.03.2024 | 21,47 | 21,66 | 20,59 | 21,28 | -0,54% | 1.608,00 |
| 29.02.2024 | 20,85 | 21,41 | 20,69 | 21,40 | 2,89% | 325,00 |
| 28.02.2024 | 21,08 | 21,14 | 20,76 | 20,80 | -1,33% | 145,00 |
| 27.02.2024 | 20,84 | 21,28 | 20,83 | 21,08 | 1,08% | 50,00 |
| 26.02.2024 | 21,03 | 21,57 | 20,71 | 20,85 | -1,09% | 1.741,00 |
| 23.02.2024 | 20,92 | 21,26 | 20,79 | 21,08 | 0,79% | 551,00 |
| 22.02.2024 | 20,96 | 21,07 | 20,64 | 20,92 | 0,38% | 2.698,00 |
| 21.02.2024 | 20,95 | 21,17 | 20,52 | 20,84 | -0,22% | 54,00 |
| 20.02.2024 | 20,85 | 21,59 | 20,32 | 20,88 | 0,12% | 3.841,00 |
| 19.02.2024 | 20,92 | 20,97 | 20,56 | 20,86 | -0,22% | 1.615,00 |
| 16.02.2024 | 20,03 | 20,99 | 19,99 | 20,90 | 4,55% | 662,00 |
| 15.02.2024 | 19,78 | 20,00 | 19,61 | 19,99 | 1,27% | 7,00 |
| 14.02.2024 | 19,66 | 19,80 | 19,28 | 19,74 | 0,66% | 488,00 |
| 13.02.2024 | 19,69 | 20,13 | 19,50 | 19,61 | -0,38% | 300,00 |
| 12.02.2024 | 19,41 | 19,83 | 19,34 | 19,69 | 1,20% | 303,00 |
| 09.02.2024 | 19,49 | 19,55 | 19,20 | 19,45 | -0,26% | 100,00 |
| 08.02.2024 | 20,08 | 20,37 | 19,42 | 19,50 | -2,92% | 1.600,00 |
| 07.02.2024 | 20,89 | 20,89 | 19,99 | 20,09 | -3,83% | 114,00 |
| 06.02.2024 | 20,31 | 20,97 | 20,14 | 20,89 | 2,88% | 336,00 |
| 05.02.2024 | 20,44 | 20,54 | 20,02 | 20,31 | -0,88% | 718,00 |
| 02.02.2024 | 20,73 | 20,74 | 20,27 | 20,49 | -1,01% | 321,00 |
| 01.02.2024 | 20,44 | 20,94 | 20,12 | 20,70 | 1,03% | 180,00 |
| 31.01.2024 | 20,13 | 20,68 | 20,12 | 20,49 | 1,66% | 808,00 |
| 30.01.2024 | 19,99 | 20,15 | 19,89 | 20,15 | 0,64% | 100,00 |
| 29.01.2024 | 19,99 | 20,43 | 19,91 | 20,02 | 0,10% | 723,00 |
| 26.01.2024 | 19,75 | 20,10 | 19,55 | 20,00 | 1,11% | 200,00 |
| 25.01.2024 | 19,83 | 20,00 | 19,60 | 19,78 | -0,23% | 602,00 |
| 24.01.2024 | 18,93 | 19,91 | 18,79 | 19,83 | 5,20% | 977,00 |
| 23.01.2024 | 18,43 | 18,85 | 18,31 | 18,85 | 2,70% | 543,00 |
| 22.01.2024 | 18,78 | 18,84 | 18,21 | 18,35 | -2,07% | 50,00 |
| 19.01.2024 | 18,87 | 18,94 | 18,50 | 18,74 | -0,89% | 301,00 |
| 18.01.2024 | 18,64 | 19,04 | 18,63 | 18,91 | 1,48% | 533,00 |
| 17.01.2024 | 18,79 | 18,82 | 18,15 | 18,63 | -1,60% | 22,00 |
| 16.01.2024 | 18,94 | 19,08 | 18,71 | 18,94 | -0,59% | 107,00 |
| 15.01.2024 | 19,14 | 19,20 | 19,01 | 19,05 | -0,39% | 36,00 |
| 12.01.2024 | 18,74 | 19,28 | 18,69 | 19,12 | 2,29% | 340,00 |
| 11.01.2024 | 18,86 | 19,49 | 18,55 | 18,70 | 0,73% | 548,00 |
| 10.01.2024 | 18,64 | 18,76 | 18,47 | 18,56 | -0,71% | - |
| 09.01.2024 | 18,88 | 18,89 | 18,62 | 18,69 | -1,16% | 209,00 |
| 08.01.2024 | 18,91 | 19,03 | 18,43 | 18,91 | -0,13% | 315,00 |
| 05.01.2024 | 18,76 | 18,98 | 18,50 | 18,94 | 0,76% | 824,00 |
| 04.01.2024 | 18,63 | 18,96 | 18,63 | 18,80 | 0,91% | 2.315,00 |
| 03.01.2024 | 19,11 | 19,14 | 18,41 | 18,63 | -2,47% | 945,00 |
| 02.01.2024 | 19,58 | 19,78 | 19,02 | 19,10 | -2,41% | 1.090,00 |
| 29.12.2023 | 19,81 | 19,87 | 19,45 | 19,57 | -0,77% | 170,00 |
| 28.12.2023 | 19,85 | 20,12 | 19,57 | 19,72 | -1,14% | 2.983,00 |
| 27.12.2023 | 19,76 | 20,00 | 19,56 | 19,95 | 1,12% | 3.145,00 |
| 22.12.2023 | 19,75 | 19,89 | 19,68 | 19,73 | -0,15% | 107,00 |
| 21.12.2023 | 19,69 | 19,95 | 19,48 | 19,76 | 0,41% | 592,00 |
| 20.12.2023 | 19,53 | 19,89 | 19,46 | 19,68 | 0,69% | 190,00 |
| 19.12.2023 | 19,18 | 19,55 | 18,99 | 19,55 | 1,93% | 1.081,00 |
| 18.12.2023 | 18,76 | 19,18 | 18,15 | 19,18 | 2,14% | 995,00 |
| 15.12.2023 | 19,09 | 19,60 | 18,61 | 18,77 | -1,57% | 1.682,00 |
| 14.12.2023 | 18,35 | 19,63 | 18,30 | 19,07 | 4,18% | 3.275,00 |
| 13.12.2023 | 18,07 | 18,46 | 17,95 | 18,31 | 1,03% | 1.506,00 |
| 12.12.2023 | 18,10 | 18,45 | 17,93 | 18,12 | 0,10% | 194,00 |
| 11.12.2023 | 17,85 | 18,22 | 17,55 | 18,10 | 1,27% | 627,00 |
| 08.12.2023 | 16,71 | 17,89 | 16,69 | 17,88 | 5,40% | 400,00 |
| 07.12.2023 | 17,03 | 17,17 | 16,71 | 16,96 | -0,64% | 900,00 |
| 06.12.2023 | 16,90 | 17,21 | 16,83 | 17,07 | 1,25% | 1.410,00 |
| 05.12.2023 | 17,09 | 17,24 | 16,73 | 16,86 | -1,78% | 4.936,00 |
| 04.12.2023 | 17,43 | 17,44 | 17,04 | 17,17 | -1,91% | - |
| 01.12.2023 | 16,65 | 17,57 | 16,64 | 17,50 | 5,42% | 963,00 |
| 30.11.2023 | 16,51 | 16,80 | 16,41 | 16,60 | 0,76% | 400,00 |