25,900€
-1,71%
Echtzeit-Aktienkurs ANTOFAGASTA PLC LS-,05
Bid:
Ask:
Aktienkurse zur ANTOFAGASTA PLC LS-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 26,00 | 26,54 | 25,84 | 26,18 | -0,36% | - |
| 18.04.2024 | 26,61 | 26,94 | 26,23 | 26,27 | -1,56% | 680,00 |
| 17.04.2024 | 26,12 | 26,83 | 25,53 | 26,69 | 1,97% | 120,00 |
| 16.04.2024 | 26,28 | 26,36 | 25,68 | 26,17 | -2,04% | - |
| 15.04.2024 | 27,11 | 27,20 | 26,38 | 26,72 | 1,27% | - |
| 12.04.2024 | 26,75 | 27,72 | 26,09 | 26,38 | 0,73% | - |
| 11.04.2024 | 26,38 | 26,64 | 25,76 | 26,19 | -0,68% | 1.900,00 |
| 10.04.2024 | 26,70 | 27,11 | 25,61 | 26,37 | -1,01% | - |
| 09.04.2024 | 26,07 | 26,69 | 26,06 | 26,64 | 2,92% | 320,00 |
| 08.04.2024 | 25,76 | 26,23 | 25,29 | 25,89 | 1,55% | - |
| 05.04.2024 | 25,41 | 25,68 | 25,11 | 25,49 | 1,31% | - |
| 04.04.2024 | 24,82 | 25,71 | 24,80 | 25,16 | 2,38% | - |
| 03.04.2024 | 24,23 | 24,73 | 24,06 | 24,58 | 0,90% | - |
| 02.04.2024 | 24,05 | 24,65 | 24,03 | 24,36 | 1,14% | 100,00 |
| 28.03.2024 | 23,52 | 24,11 | 23,46 | 24,08 | 2,40% | - |
| 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% | - |