26,525€
5,17%
Echtzeit-Aktienkurs Antofagasta PLC
Bid:
Ask:
Aktienkurse zur Antofagasta PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 26,03 | 26,03 | 26,03 | 26,03 | 3,21% | - |
| 25.04.2024 | 25,22 | 25,22 | 25,22 | 25,22 | 0,84% | - |
| 24.04.2024 | 25,01 | 25,01 | 25,01 | 25,01 | 1,46% | - |
| 23.04.2024 | 25,55 | 25,55 | 24,65 | 24,65 | -5,41% | 620,00 |
| 22.04.2024 | 26,06 | 26,06 | 26,06 | 26,06 | 0,73% | - |
| 19.04.2024 | 25,87 | 25,87 | 25,87 | 25,87 | 2,25% | - |
| 18.04.2024 | 25,30 | 25,30 | 25,30 | 25,30 | -2,24% | - |
| 17.04.2024 | 25,86 | 25,88 | 25,85 | 25,88 | -3,25% | 600,00 |
| 16.04.2024 | 26,75 | 26,75 | 26,75 | 26,75 | 0,49% | 50,00 |
| 15.04.2024 | 26,62 | 26,62 | 26,62 | 26,62 | 1,10% | - |
| 12.04.2024 | 26,33 | 26,33 | 26,33 | 26,33 | 0,77% | - |
| 11.04.2024 | 26,13 | 26,13 | 26,13 | 26,13 | -0,08% | 480,00 |
| 10.04.2024 | 26,49 | 26,49 | 25,96 | 26,15 | 1,44% | 450,00 |
| 09.04.2024 | 25,78 | 25,78 | 25,78 | 25,78 | -0,85% | - |
| 08.04.2024 | 25,41 | 26,00 | 25,41 | 26,00 | 3,34% | 200,00 |
| 05.04.2024 | 25,16 | 25,16 | 25,16 | 25,16 | 0,12% | - |
| 04.04.2024 | 24,43 | 25,13 | 24,43 | 25,13 | 4,49% | 400,00 |
| 03.04.2024 | 24,05 | 24,05 | 24,05 | 24,05 | 1,01% | - |
| 02.04.2024 | 23,81 | 23,81 | 23,81 | 23,81 | -1,69% | 60,00 |
| 28.03.2024 | 23,25 | 24,22 | 23,25 | 24,22 | 5,72% | 762,00 |
| 27.03.2024 | 22,91 | 22,91 | 22,91 | 22,91 | -0,69% | - |
| 26.03.2024 | 23,07 | 23,07 | 23,07 | 23,07 | -1,24% | - |
| 25.03.2024 | 23,36 | 23,36 | 23,36 | 23,36 | 1,04% | - |
| 22.03.2024 | 23,12 | 23,12 | 23,12 | 23,12 | 0,04% | - |
| 21.03.2024 | 22,65 | 23,11 | 22,65 | 23,11 | 3,49% | 250,00 |
| 20.03.2024 | 22,33 | 22,33 | 22,33 | 22,33 | -0,98% | - |
| 19.03.2024 | 22,55 | 22,55 | 22,55 | 22,55 | -0,57% | - |
| 18.03.2024 | 22,68 | 22,68 | 22,68 | 22,68 | 1,93% | - |
| 15.03.2024 | 22,25 | 22,25 | 22,25 | 22,25 | -0,40% | - |
| 14.03.2024 | 22,34 | 22,34 | 22,34 | 22,34 | 1,27% | - |
| 13.03.2024 | 21,21 | 22,06 | 21,21 | 22,06 | 1,01% | 700,00 |
| 12.03.2024 | 21,36 | 21,84 | 21,36 | 21,84 | 4,00% | 200,00 |
| 11.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,29% | 500,00 |
| 08.03.2024 | 20,94 | 20,94 | 20,94 | 20,94 | 3,20% | - |
| 07.03.2024 | 20,29 | 20,29 | 20,29 | 20,29 | -1,84% | - |
| 06.03.2024 | 20,67 | 20,67 | 20,67 | 20,67 | -3,05% | - |
| 05.03.2024 | 21,32 | 21,32 | 21,32 | 21,32 | 0,95% | - |
| 04.03.2024 | 21,12 | 21,12 | 21,12 | 21,12 | -1,77% | - |
| 01.03.2024 | 21,24 | 21,50 | 21,24 | 21,50 | 4,32% | 200,00 |
| 29.02.2024 | 20,61 | 20,61 | 20,61 | 20,61 | -1,72% | - |
| 28.02.2024 | 20,97 | 20,97 | 20,97 | 20,97 | 1,30% | - |
| 27.02.2024 | 20,70 | 20,70 | 20,70 | 20,70 | -1,10% | - |
| 26.02.2024 | 20,93 | 20,93 | 20,93 | 20,93 | -0,10% | - |
| 23.02.2024 | 20,79 | 21,00 | 20,79 | 20,95 | 1,26% | 500,00 |
| 22.02.2024 | 20,69 | 20,69 | 20,69 | 20,69 | -0,10% | - |
| 21.02.2024 | 20,71 | 20,71 | 20,71 | 20,71 | -0,34% | - |
| 20.02.2024 | 20,69 | 20,78 | 20,69 | 20,78 | -1,38% | 1,00 |
| 19.02.2024 | 20,77 | 21,07 | 20,59 | 21,07 | 6,58% | 589,00 |
| 16.02.2024 | 19,77 | 19,77 | 19,77 | 19,77 | 1,10% | - |
| 15.02.2024 | 19,56 | 19,56 | 19,56 | 19,56 | 0,80% | - |
| 14.02.2024 | 19,47 | 19,47 | 19,40 | 19,40 | -0,89% | 75,00 |
| 13.02.2024 | 19,58 | 19,58 | 19,58 | 19,58 | 1,77% | - |
| 12.02.2024 | 19,24 | 19,24 | 19,24 | 19,24 | -0,21% | - |
| 09.02.2024 | 19,28 | 19,28 | 19,28 | 19,28 | 0,31% | 2.000,00 |
| 08.02.2024 | 19,86 | 19,86 | 19,22 | 19,22 | -7,08% | 75,00 |
| 07.02.2024 | 20,68 | 20,68 | 20,68 | 20,68 | 2,99% | - |
| 06.02.2024 | 20,08 | 20,08 | 20,08 | 20,08 | -0,89% | - |
| 05.02.2024 | 20,26 | 20,26 | 20,26 | 20,26 | -1,03% | - |
| 02.02.2024 | 20,47 | 20,47 | 20,47 | 20,47 | 0,89% | - |
| 01.02.2024 | 20,29 | 20,29 | 20,29 | 20,29 | 1,83% | - |
| 31.01.2024 | 19,93 | 19,93 | 19,93 | 19,93 | -0,15% | - |
| 30.01.2024 | 19,96 | 19,96 | 19,96 | 19,96 | 0,63% | - |
| 29.01.2024 | 19,83 | 19,83 | 19,83 | 19,83 | 1,35% | - |
| 26.01.2024 | 19,57 | 19,57 | 19,57 | 19,57 | -0,25% | - |
| 25.01.2024 | 19,62 | 19,62 | 19,62 | 19,62 | 3,24% | - |
| 24.01.2024 | 18,69 | 19,00 | 18,69 | 19,00 | 4,34% | 100,00 |
| 23.01.2024 | 18,21 | 18,21 | 18,21 | 18,21 | -1,22% | - |
| 22.01.2024 | 18,44 | 18,44 | 18,44 | 18,44 | 0,49% | - |
| 19.01.2024 | 18,56 | 18,56 | 18,35 | 18,35 | -0,65% | 350,00 |
| 18.01.2024 | 18,47 | 18,47 | 18,47 | 18,47 | -1,23% | - |
| 17.01.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -0,40% | - |
| 16.01.2024 | 18,77 | 18,77 | 18,77 | 18,77 | -1,21% | - |
| 15.01.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 2,67% | - |
| 12.01.2024 | 18,51 | 18,51 | 18,51 | 18,51 | -1,31% | - |
| 11.01.2024 | 18,62 | 18,75 | 18,62 | 18,75 | 1,52% | 107,00 |
| 10.01.2024 | 18,47 | 18,47 | 18,47 | 18,47 | -0,94% | - |
| 09.01.2024 | 18,65 | 18,65 | 18,65 | 18,65 | -0,61% | - |
| 08.01.2024 | 18,76 | 18,76 | 18,76 | 18,76 | 1,57% | - |
| 05.01.2024 | 18,47 | 18,47 | 18,47 | 18,47 | 0,14% | - |
| 04.01.2024 | 18,45 | 18,45 | 18,45 | 18,45 | -2,54% | - |
| 03.01.2024 | 18,93 | 18,93 | 18,93 | 18,93 | 0,08% | - |
| 02.01.2024 | 19,42 | 19,42 | 18,91 | 18,91 | -3,40% | 300,00 |
| 29.12.2023 | 19,58 | 19,58 | 19,58 | 19,58 | -0,15% | - |
| 28.12.2023 | 19,61 | 19,61 | 19,61 | 19,61 | 0,31% | - |
| 27.12.2023 | 19,55 | 19,55 | 19,55 | 19,55 | -0,28% | - |
| 22.12.2023 | 19,60 | 19,60 | 19,60 | 19,60 | 0,82% | - |
| 21.12.2023 | 19,44 | 19,44 | 19,44 | 19,44 | 0,21% | - |
| 20.12.2023 | 19,40 | 19,40 | 19,40 | 19,40 | 2,29% | - |
| 19.12.2023 | 18,97 | 18,97 | 18,97 | 18,97 | -0,03% | - |
| 18.12.2023 | 18,97 | 18,97 | 18,97 | 18,97 | -3,09% | 54,00 |
| 15.12.2023 | 18,93 | 19,58 | 18,93 | 19,58 | 2,06% | 400,00 |
| 14.12.2023 | 18,24 | 19,18 | 18,24 | 19,18 | 5,15% | 300,00 |
| 13.12.2023 | 17,85 | 18,24 | 17,85 | 18,24 | 1,98% | 1.000,00 |
| 12.12.2023 | 17,92 | 17,92 | 17,89 | 17,89 | -2,43% | 400,00 |
| 11.12.2023 | 17,60 | 18,33 | 17,60 | 18,33 | 8,75% | 650,00 |
| 08.12.2023 | 16,86 | 16,86 | 16,86 | 16,86 | 0,69% | - |
| 07.12.2023 | 16,74 | 16,74 | 16,74 | 16,74 | 0,63% | - |
| 06.12.2023 | 16,64 | 16,64 | 16,64 | 16,64 | -1,80% | - |
| 05.12.2023 | 16,94 | 16,94 | 16,94 | 16,94 | -2,81% | - |
| 04.12.2023 | 17,32 | 17,43 | 17,32 | 17,43 | 6,48% | 307,00 |