Börse:
9,886€
-1,04%
Echtzeit-Aktienkurs Antofagasta plc
Bid:
9,886€
Ask:
9,886€
Aktienkurse zur Antofagasta plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2020 | 9,89 | 9,89 | 9,89 | 9,89 | -1,04% | - |
| 04.06.2020 | 9,99 | 9,99 | 9,99 | 9,99 | -0,04% | - |
| 03.06.2020 | 9,99 | 9,99 | 9,99 | 9,99 | 0,30% | - |
| 02.06.2020 | 9,96 | 9,96 | 9,96 | 9,96 | 2,53% | - |
| 29.05.2020 | 9,58 | 9,78 | 9,58 | 9,72 | 0,56% | - |
| 28.05.2020 | 9,83 | 9,83 | 9,66 | 9,66 | 0,90% | - |
| 27.05.2020 | 9,64 | 9,76 | 9,58 | 9,58 | -1,22% | - |
| 26.05.2020 | 9,21 | 9,70 | 9,21 | 9,70 | 6,08% | - |
| 25.05.2020 | 9,13 | 9,14 | 9,13 | 9,14 | -0,87% | - |
| 22.05.2020 | 9,21 | 9,41 | 9,10 | 9,22 | -2,08% | - |
| 21.05.2020 | 9,39 | 9,42 | 9,39 | 9,42 | -0,11% | - |
| 20.05.2020 | 9,45 | 9,46 | 9,31 | 9,43 | 3,36% | 8,00 |
| 19.05.2020 | 9,46 | 9,46 | 9,12 | 9,12 | -0,96% | - |
| 18.05.2020 | 9,01 | 9,27 | 9,01 | 9,21 | 1,25% | - |
| 15.05.2020 | 8,88 | 9,09 | 8,88 | 9,09 | 5,13% | - |
| 14.05.2020 | 8,76 | 8,76 | 8,65 | 8,65 | -3,44% | - |
| 13.05.2020 | 8,71 | 9,03 | 8,71 | 8,96 | 0,22% | - |
| 12.05.2020 | 9,00 | 9,00 | 8,94 | 8,94 | -1,19% | - |
| 11.05.2020 | 9,35 | 9,35 | 9,01 | 9,05 | -1,91% | 1.339,00 |
| 08.05.2020 | 9,22 | 9,22 | 9,22 | 9,22 | 1,01% | - |
| 07.05.2020 | 8,95 | 9,13 | 8,95 | 9,13 | 1,02% | - |
| 06.05.2020 | 8,83 | 9,04 | 8,83 | 9,04 | 2,70% | - |
| 05.05.2020 | 8,82 | 8,86 | 8,80 | 8,80 | 1,15% | - |
| 04.05.2020 | 8,72 | 8,72 | 8,63 | 8,70 | -7,31% | - |
| 30.04.2020 | 9,60 | 9,60 | 9,33 | 9,39 | 1,36% | 1.500,00 |
| 29.04.2020 | 8,80 | 9,26 | 8,80 | 9,26 | 5,44% | - |
| 28.04.2020 | 8,65 | 8,80 | 8,65 | 8,78 | 1,01% | - |
| 27.04.2020 | 8,70 | 8,80 | 8,61 | 8,69 | -1,50% | - |
| 24.04.2020 | 8,73 | 9,02 | 8,70 | 8,83 | 0,94% | 2.000,00 |
| 23.04.2020 | 8,52 | 8,74 | 8,52 | 8,74 | 2,89% | - |
| 22.04.2020 | 8,26 | 8,50 | 8,26 | 8,50 | -3,48% | - |
| 21.04.2020 | 9,00 | 9,00 | 8,76 | 8,80 | -2,09% | 222,00 |
| 20.04.2020 | 9,11 | 9,27 | 8,92 | 8,99 | -0,22% | 16,00 |
| 17.04.2020 | 9,14 | 9,14 | 9,01 | 9,01 | 3,59% | - |
| 16.04.2020 | 8,44 | 8,70 | 8,44 | 8,70 | -3,38% | - |
| 15.04.2020 | 9,05 | 9,05 | 9,00 | 9,00 | 0,13% | - |
| 14.04.2020 | 8,93 | 9,09 | 8,93 | 8,99 | 4,44% | - |
| 09.04.2020 | 8,91 | 8,91 | 8,61 | 8,61 | -0,16% | - |
| 08.04.2020 | 8,48 | 8,62 | 8,48 | 8,62 | -1,30% | - |
| 07.04.2020 | 8,70 | 8,74 | 8,70 | 8,74 | 2,92% | - |
| 06.04.2020 | 8,89 | 8,89 | 8,49 | 8,49 | -0,72% | - |
| 03.04.2020 | 8,49 | 8,55 | 8,39 | 8,55 | 1,28% | - |
| 02.04.2020 | 8,14 | 8,50 | 8,14 | 8,44 | 0,72% | 1.000,00 |
| 01.04.2020 | 8,20 | 8,38 | 8,20 | 8,38 | -1,62% | - |
| 31.03.2020 | 8,08 | 8,52 | 8,08 | 8,52 | 7,25% | - |
| 30.03.2020 | 8,32 | 8,32 | 7,95 | 7,95 | -0,28% | - |
| 27.03.2020 | 8,29 | 8,29 | 7,97 | 7,97 | 1,84% | - |
| 26.03.2020 | 7,63 | 7,82 | 7,63 | 7,82 | 0,85% | - |
| 25.03.2020 | 7,88 | 7,97 | 7,69 | 7,76 | 7,96% | - |
| 24.03.2020 | 6,90 | 7,19 | 6,90 | 7,19 | 9,01% | - |
| 23.03.2020 | 5,96 | 6,68 | 5,96 | 6,59 | -14,61% | - |
| 20.03.2020 | 7,72 | 7,72 | 7,72 | 7,72 | 7,76% | 10,00 |
| 19.03.2020 | 7,17 | 7,17 | 6,76 | 7,16 | 1,59% | - |
| 18.03.2020 | 7,01 | 7,84 | 7,01 | 7,05 | -8,44% | 130,00 |
| 17.03.2020 | 6,99 | 7,70 | 6,99 | 7,70 | 12,11% | - |
| 16.03.2020 | 7,00 | 7,00 | 6,46 | 6,87 | -10,15% | 1.000,00 |
| 13.03.2020 | 7,20 | 7,65 | 7,00 | 7,65 | 11,10% | 300,00 |
| 12.03.2020 | 6,98 | 7,32 | 6,87 | 6,88 | -11,70% | - |
| 11.03.2020 | 7,91 | 7,91 | 7,79 | 7,79 | -7,68% | - |
| 10.03.2020 | 8,16 | 8,44 | 8,03 | 8,44 | 6,27% | - |
| 09.03.2020 | 7,45 | 7,94 | 7,45 | 7,94 | -5,79% | 850,00 |
| 06.03.2020 | 8,59 | 8,71 | 8,36 | 8,43 | -4,92% | - |
| 05.03.2020 | 9,12 | 9,12 | 8,72 | 8,87 | -1,97% | - |
| 04.03.2020 | 8,75 | 9,16 | 8,75 | 9,05 | -0,40% | - |
| 03.03.2020 | 8,80 | 9,12 | 8,80 | 9,08 | 3,68% | - |
| 02.03.2020 | 9,13 | 9,13 | 8,65 | 8,76 | 0,50% | - |
| 28.02.2020 | 8,42 | 8,92 | 8,42 | 8,72 | -2,74% | - |
| 27.02.2020 | 9,25 | 9,42 | 8,96 | 8,96 | -5,64% | - |
| 26.02.2020 | 9,28 | 9,50 | 9,28 | 9,50 | -0,08% | - |
| 25.02.2020 | 9,75 | 9,75 | 9,35 | 9,51 | -0,98% | 600,00 |
| 24.02.2020 | 10,01 | 10,01 | 9,46 | 9,60 | -5,79% | 1.050,00 |
| 21.02.2020 | 10,03 | 10,32 | 10,03 | 10,19 | 0,00% | - |
| 20.02.2020 | 10,18 | 10,29 | 10,14 | 10,19 | 0,54% | - |
| 19.02.2020 | 10,33 | 10,33 | 10,14 | 10,14 | -1,46% | - |
| 18.02.2020 | 10,30 | 10,31 | 10,24 | 10,29 | -1,15% | - |
| 17.02.2020 | 10,41 | 10,49 | 10,41 | 10,41 | 0,97% | - |
| 14.02.2020 | 10,37 | 10,39 | 10,31 | 10,31 | 0,39% | - |
| 13.02.2020 | 10,44 | 10,44 | 10,18 | 10,27 | -1,25% | - |
| 12.02.2020 | 10,09 | 10,48 | 9,99 | 10,40 | 4,45% | - |
| 11.02.2020 | 9,87 | 9,95 | 9,83 | 9,95 | 1,39% | - |
| 10.02.2020 | 9,92 | 10,14 | 9,82 | 9,82 | -2,33% | - |
| 07.02.2020 | 10,25 | 10,25 | 10,02 | 10,05 | -3,13% | 1.000,00 |
| 06.02.2020 | 10,42 | 10,42 | 10,26 | 10,38 | 0,58% | - |
| 05.02.2020 | 9,94 | 10,55 | 9,94 | 10,32 | 2,84% | - |
| 04.02.2020 | 9,94 | 10,12 | 9,94 | 10,03 | 2,26% | - |
| 03.02.2020 | 9,72 | 9,94 | 9,72 | 9,81 | 0,59% | 80,00 |
| 31.01.2020 | 10,12 | 10,12 | 9,71 | 9,75 | -2,99% | 1.000,00 |
| 30.01.2020 | 10,05 | 10,16 | 9,84 | 10,05 | -0,69% | - |
| 29.01.2020 | 10,03 | 10,25 | 10,02 | 10,12 | 1,63% | - |
| 28.01.2020 | 9,85 | 9,96 | 9,77 | 9,96 | 0,42% | - |
| 27.01.2020 | 10,17 | 10,17 | 9,81 | 9,92 | -4,05% | - |
| 24.01.2020 | 10,23 | 10,39 | 10,23 | 10,34 | 2,43% | - |
| 23.01.2020 | 10,68 | 10,68 | 10,09 | 10,09 | -5,88% | 3.500,00 |
| 22.01.2020 | 11,21 | 11,21 | 10,70 | 10,72 | -3,73% | - |
| 21.01.2020 | 11,21 | 11,21 | 11,01 | 11,14 | -1,76% | - |
| 20.01.2020 | 11,49 | 11,49 | 11,33 | 11,34 | -1,61% | - |
| 17.01.2020 | 11,36 | 11,52 | 11,36 | 11,52 | 1,86% | 1.500,00 |
| 16.01.2020 | 11,34 | 11,34 | 11,30 | 11,31 | 1,07% | - |
| 15.01.2020 | 11,36 | 11,36 | 11,17 | 11,19 | -1,19% | - |
| 14.01.2020 | 11,28 | 11,46 | 11,28 | 11,33 | 2,21% | - |