Börse:
18,220€
1,75%
Echtzeit-Aktienkurs Antofagasta plc
Bid:
18,070€
Ask:
18,370€
Aktienkurse zur Antofagasta plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2021 | 20,30 | 20,50 | 19,70 | 19,70 | -2,96% | 1.146,00 |
| 09.03.2021 | 20,40 | 20,70 | 20,10 | 20,30 | -0,98% | 684,00 |
| 08.03.2021 | 20,50 | 20,80 | 19,90 | 20,50 | -0,97% | 3.016,00 |
| 05.03.2021 | 19,80 | 20,70 | 19,70 | 20,70 | 4,02% | 1.000,00 |
| 04.03.2021 | 21,30 | 21,30 | 19,60 | 19,90 | -6,57% | 2.627,00 |
| 03.03.2021 | 21,50 | 21,90 | 21,10 | 21,30 | -0,93% | 1.570,00 |
| 02.03.2021 | 21,30 | 21,70 | 21,10 | 21,50 | 0,94% | 744,00 |
| 01.03.2021 | 20,70 | 21,70 | 20,70 | 21,30 | 3,90% | 608,00 |
| 26.02.2021 | 20,80 | 21,10 | 20,30 | 20,50 | -2,84% | 3.751,00 |
| 25.02.2021 | 21,50 | 21,90 | 21,10 | 21,10 | -1,86% | 1.595,00 |
| 24.02.2021 | 21,50 | 21,90 | 21,30 | 21,50 | 0,00% | 454,00 |
| 23.02.2021 | 21,70 | 22,10 | 21,30 | 21,50 | -0,92% | 2.256,00 |
| 22.02.2021 | 21,70 | 22,20 | 21,10 | 21,70 | 0,93% | 4.878,00 |
| 19.02.2021 | 19,90 | 21,70 | 19,90 | 21,50 | 7,50% | 1.070,00 |
| 18.02.2021 | 20,10 | 20,50 | 19,70 | 20,00 | -0,25% | 2.085,00 |
| 17.02.2021 | 19,05 | 20,30 | 19,00 | 20,05 | 5,53% | 3.835,00 |
| 16.02.2021 | 18,35 | 19,05 | 18,30 | 19,00 | 3,26% | 3.555,00 |
| 15.02.2021 | 17,65 | 18,40 | 17,65 | 18,40 | 4,55% | 2.639,00 |
| 12.02.2021 | 17,65 | 17,65 | 17,20 | 17,60 | -0,28% | 321,00 |
| 11.02.2021 | 17,75 | 18,00 | 17,50 | 17,65 | -0,28% | 250,00 |
| 10.02.2021 | 17,55 | 18,00 | 17,50 | 17,70 | 1,14% | 902,00 |
| 09.02.2021 | 18,05 | 18,05 | 17,40 | 17,50 | -2,78% | 13,00 |
| 08.02.2021 | 16,95 | 18,00 | 16,95 | 18,00 | 6,19% | 835,00 |
| 05.02.2021 | 16,75 | 17,00 | 16,60 | 16,95 | 1,50% | 91,00 |
| 04.02.2021 | 16,55 | 16,70 | 16,40 | 16,70 | 0,91% | 892,00 |
| 03.02.2021 | 16,45 | 16,75 | 16,30 | 16,55 | 0,91% | 827,00 |
| 02.02.2021 | 16,55 | 16,70 | 16,30 | 16,40 | -0,30% | 1.416,00 |
| 01.02.2021 | 16,05 | 16,75 | 15,95 | 16,45 | 3,46% | 701,00 |
| 29.01.2021 | 16,25 | 16,60 | 15,90 | 15,90 | -3,05% | 952,00 |
| 28.01.2021 | 16,15 | 16,65 | 15,80 | 16,40 | 1,23% | 1.206,00 |
| 27.01.2021 | 16,65 | 16,70 | 15,90 | 16,20 | -2,99% | 747,00 |
| 26.01.2021 | 16,50 | 16,90 | 16,40 | 16,70 | 0,30% | 927,00 |
| 25.01.2021 | 17,05 | 17,40 | 16,50 | 16,65 | -2,06% | 1.157,00 |
| 22.01.2021 | 17,45 | 17,45 | 16,80 | 17,00 | -2,86% | 680,00 |