Antofagasta PLC
[WKN: 867578 | ISIN: GB0000456144]
Aktienkurse
23,750€ 2,68%
Echtzeit-Aktienkurs Antofagasta PLC
Bid: Ask:

Aktienkurse zur Antofagasta PLC Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 23,52 23,88 23,46 23,76 1,02% -
27.03.2024 22,97 23,52 22,95 23,52 2,42% -
26.03.2024 23,31 23,52 22,92 22,96 -0,35% -
25.03.2024 23,56 23,63 23,00 23,04 -1,26% -
22.03.2024 23,29 23,63 23,15 23,34 0,00% -
21.03.2024 23,00 23,69 22,99 23,34 1,77% -
20.03.2024 22,49 22,96 22,37 22,93 1,73% -
19.03.2024 22,74 23,08 22,32 22,54 -0,09% -
18.03.2024 22,84 22,97 22,45 22,56 -1,12% -
15.03.2024 22,37 23,20 22,36 22,82 1,94% 250,00
14.03.2024 22,69 22,71 22,13 22,38 -0,27% -
13.03.2024 21,35 22,72 21,35 22,44 5,08% -
12.03.2024 21,65 21,92 21,23 21,36 -1,52% -
11.03.2024 20,88 21,69 20,36 21,69 3,73% -
08.03.2024 21,18 21,36 20,78 20,91 -0,29% -
07.03.2024 20,52 21,48 20,45 20,97 2,74% -
06.03.2024 20,82 21,04 20,16 20,41 -1,88% -
05.03.2024 21,50 21,77 20,80 20,80 -3,68% -
04.03.2024 21,28 21,65 21,26 21,59 2,32% -
01.03.2024 21,47 21,67 20,57 21,10 -1,47% -
29.02.2024 20,85 21,42 20,84 21,42 3,75% -
28.02.2024 21,08 21,13 20,62 20,64 -2,11% -
27.02.2024 20,84 21,44 20,83 21,09 1,03% -
26.02.2024 21,03 21,38 20,74 20,87 -0,95% 130,00
23.02.2024 20,92 21,26 20,89 21,07 0,64% -
22.02.2024 20,96 21,13 20,74 20,94 0,41% -
21.02.2024 20,95 21,30 20,51 20,85 1,51% -
20.02.2024 20,85 21,70 20,25 20,54 -0,70% -
19.02.2024 20,92 20,93 20,59 20,69 -1,05% -
16.02.2024 20,03 21,10 19,87 20,91 4,58% 100,00
15.02.2024 19,78 20,01 19,63 19,99 1,19% -
14.02.2024 19,66 19,78 19,37 19,76 0,64% 180,00
13.02.2024 19,68 20,13 19,41 19,63 -0,29% -
12.02.2024 19,41 19,80 19,32 19,69 1,23% -
09.02.2024 19,49 19,53 19,19 19,45 0,91% -
08.02.2024 20,08 20,28 19,23 19,27 -4,03% -
07.02.2024 20,89 20,89 19,92 20,08 -3,07% 250,00
06.02.2024 20,31 20,97 20,31 20,72 2,09% -
05.02.2024 20,44 20,68 20,08 20,30 -0,98% -
02.02.2024 20,73 20,78 20,26 20,50 -0,99% -
01.02.2024 20,44 20,82 20,10 20,70 1,88% -
31.01.2024 20,13 20,73 20,12 20,32 0,83% -
30.01.2024 20,00 20,15 19,88 20,15 0,61% -
29.01.2024 19,99 20,46 19,93 20,03 0,07% -
26.01.2024 19,75 20,08 19,55 20,01 1,04% -
25.01.2024 19,83 19,99 19,57 19,81 0,80% -
24.01.2024 18,93 19,92 18,93 19,65 5,14% -
23.01.2024 18,43 18,89 18,43 18,69 2,56% -
22.01.2024 18,78 18,84 18,19 18,22 -1,70% -
19.01.2024 18,89 18,94 18,40 18,54 -1,07% -
18.01.2024 18,64 19,12 18,59 18,74 1,29% -
17.01.2024 18,79 18,82 18,15 18,50 -1,38% -
16.01.2024 18,94 19,16 18,73 18,76 -1,48% -
15.01.2024 19,14 19,36 18,98 19,04 0,35% 210,00
12.01.2024 18,74 19,21 18,69 18,97 2,26% -
11.01.2024 18,86 19,47 18,40 18,55 0,86% -
10.01.2024 18,64 18,75 18,36 18,40 -0,85% -
09.01.2024 18,88 18,92 18,53 18,55 -0,96% -
08.01.2024 18,91 18,97 18,54 18,73 -0,22% -
05.01.2024 18,76 18,98 18,48 18,78 1,31% -
04.01.2024 18,63 18,77 18,53 18,53 -0,55% -
03.01.2024 19,11 19,14 18,37 18,64 -1,43% 100,00
02.01.2024 19,58 19,78 18,90 18,91 -2,57% -
29.12.2023 19,81 19,86 19,38 19,40 -0,69% -
28.12.2023 19,85 20,17 19,54 19,54 -0,54% -
27.12.2023 19,76 20,01 19,60 19,65 0,59% 150,00
22.12.2023 19,75 19,98 19,51 19,53 -0,76% -
21.12.2023 19,69 19,84 19,48 19,68 0,96% -
20.12.2023 19,55 19,86 19,46 19,49 -0,27% -
19.12.2023 19,18 19,74 19,05 19,55 3,11% 900,00
18.12.2023 18,76 19,34 18,40 18,96 1,05% -
15.12.2023 18,97 19,60 18,63 18,76 -0,87% -
14.12.2023 18,35 19,45 18,30 18,92 1,83% 200,00
13.12.2023 18,07 18,62 17,95 18,58 3,45% -
12.12.2023 18,10 18,44 17,91 17,96 0,00% -
11.12.2023 17,85 18,37 17,56 17,96 1,40% 8.000,00
08.12.2023 16,89 18,02 16,87 17,72 5,76% -
07.12.2023 17,03 17,17 16,71 16,75 -0,27% 400,00
06.12.2023 16,90 17,16 16,79 16,80 0,99% -
05.12.2023 17,09 17,13 16,62 16,63 -2,37% -
04.12.2023 17,43 17,44 17,00 17,03 -2,67% -
01.12.2023 16,54 17,51 16,54 17,50 6,35% -
30.11.2023 16,62 16,78 16,34 16,46 -0,89% 4.000,00
29.11.2023 16,41 16,80 16,38 16,60 2,15% -
28.11.2023 16,46 16,54 16,01 16,25 -0,35% -
27.11.2023 16,30 16,62 16,30 16,31 -0,26% -
24.11.2023 16,53 16,53 16,28 16,35 -0,27% -
23.11.2023 16,21 16,58 16,21 16,40 -0,19% -
22.11.2023 16,44 16,55 16,21 16,43 0,66% -
21.11.2023 16,24 16,50 16,17 16,32 1,47% -
20.11.2023 15,25 16,24 15,25 16,09 1,30% -
17.11.2023 15,72 16,04 15,61 15,88 0,95% -
16.11.2023 15,82 15,93 15,57 15,73 -0,82% -
15.11.2023 15,61 16,09 15,57 15,86 2,71% -
14.11.2023 14,77 15,73 14,77 15,44 4,39% -
13.11.2023 14,97 15,16 14,79 14,79 -1,60% -
10.11.2023 15,22 15,26 14,74 15,03 -0,36% -
09.11.2023 15,05 15,42 15,00 15,09 1,09% -
08.11.2023 15,03 15,15 14,87 14,92 -1,13% -
07.11.2023 15,63 15,65 14,98 15,09 -3,74% -