25,420€
2,25%
Echtzeit-Aktienkurs Antofagasta PLC
Bid:
Ask:
Aktienkurse zur Antofagasta PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 25,00 | 25,48 | 25,00 | 25,48 | 2,49% | 245,00 |
| 02.05.2024 | 25,64 | 25,72 | 24,56 | 24,86 | -5,01% | 443,00 |
| 30.04.2024 | 27,06 | 27,06 | 26,17 | 26,17 | -1,73% | 362,00 |
| 29.04.2024 | 26,84 | 26,94 | 26,60 | 26,63 | 1,37% | 989,00 |
| 26.04.2024 | 26,58 | 26,58 | 26,27 | 26,27 | -0,91% | 1.615,00 |
| 25.04.2024 | 25,47 | 26,51 | 25,47 | 26,51 | 4,41% | 591,00 |
| 24.04.2024 | 25,59 | 25,77 | 25,39 | 25,39 | 3,00% | 1.858,00 |
| 23.04.2024 | 25,55 | 25,55 | 24,65 | 24,65 | -7,95% | 561,00 |
| 22.04.2024 | 26,78 | 26,78 | 26,78 | 26,78 | 2,68% | 100,00 |
| 19.04.2024 | 25,81 | 26,72 | 25,81 | 26,08 | -1,44% | 661,00 |
| 18.04.2024 | 26,46 | 26,59 | 26,23 | 26,46 | -1,96% | 1.512,00 |
| 17.04.2024 | 25,82 | 26,99 | 25,53 | 26,99 | 3,93% | 2.100,00 |
| 16.04.2024 | 26,37 | 26,37 | 25,70 | 25,97 | -0,76% | 670,00 |
| 15.04.2024 | 27,03 | 27,37 | 26,16 | 26,17 | -3,79% | 3.075,00 |
| 12.04.2024 | 26,92 | 27,40 | 26,67 | 27,20 | 1,04% | 2.992,00 |
| 11.04.2024 | 26,37 | 26,92 | 25,93 | 26,92 | 1,28% | 3.903,00 |
| 10.04.2024 | 26,75 | 27,21 | 25,55 | 26,58 | 2,59% | 1.614,00 |
| 09.04.2024 | 26,63 | 26,63 | 25,91 | 25,91 | -1,30% | 7.058,00 |
| 08.04.2024 | 25,93 | 26,41 | 25,69 | 26,25 | 2,90% | 1.436,00 |
| 05.04.2024 | 25,56 | 25,87 | 25,41 | 25,51 | 0,59% | 1.044,00 |
| 04.04.2024 | 25,45 | 25,67 | 25,18 | 25,36 | 1,81% | 1.600,00 |
| 03.04.2024 | 24,03 | 24,91 | 24,03 | 24,91 | 1,67% | 2.178,00 |
| 02.04.2024 | 24,23 | 24,71 | 23,86 | 24,50 | 1,11% | 2.721,00 |
| 28.03.2024 | 23,31 | 24,27 | 23,31 | 24,23 | 2,41% | 805,00 |
| 27.03.2024 | 23,05 | 23,66 | 23,00 | 23,66 | 2,78% | 730,00 |
| 26.03.2024 | 23,21 | 23,21 | 23,02 | 23,02 | -1,96% | 935,00 |
| 25.03.2024 | 23,63 | 23,63 | 23,14 | 23,48 | 0,64% | 250,00 |
| 22.03.2024 | 23,30 | 23,79 | 23,30 | 23,33 | -0,85% | 1.450,00 |
| 21.03.2024 | 23,14 | 23,66 | 23,14 | 23,53 | 2,08% | 736,00 |
| 20.03.2024 | 22,49 | 23,06 | 22,49 | 23,05 | 3,18% | 787,00 |
| 19.03.2024 | 22,63 | 22,63 | 22,24 | 22,34 | -2,32% | 895,00 |
| 18.03.2024 | 22,90 | 23,10 | 22,55 | 22,87 | 0,93% | 936,00 |
| 15.03.2024 | 22,50 | 22,69 | 22,50 | 22,66 | 2,07% | 420,00 |
| 14.03.2024 | 22,69 | 22,69 | 22,14 | 22,20 | -2,29% | 1.001,00 |
| 13.03.2024 | 21,87 | 22,72 | 21,87 | 22,72 | 7,88% | 4.172,00 |
| 12.03.2024 | 21,62 | 21,62 | 21,06 | 21,06 | -1,77% | 1.022,00 |
| 11.03.2024 | 21,00 | 21,47 | 21,00 | 21,44 | 2,10% | 820,00 |
| 08.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,64% | 136,00 |
| 07.03.2024 | 20,92 | 21,35 | 20,92 | 21,35 | 5,17% | 23,00 |
| 06.03.2024 | 20,89 | 20,89 | 20,26 | 20,30 | -4,25% | 419,00 |
| 05.03.2024 | 21,50 | 21,50 | 21,20 | 21,20 | -0,89% | 2.482,00 |
| 04.03.2024 | 21,39 | 21,39 | 21,39 | 21,39 | 2,84% | 200,00 |
| 01.03.2024 | 21,43 | 21,63 | 20,80 | 20,80 | -0,95% | 1.608,00 |
| 29.02.2024 | 20,69 | 21,12 | 20,69 | 21,00 | -0,43% | 325,00 |
| 28.02.2024 | 20,76 | 21,09 | 20,76 | 21,09 | -0,52% | 145,00 |
| 27.02.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,39% | 50,00 |
| 26.02.2024 | 21,48 | 21,57 | 20,71 | 20,91 | 0,58% | 1.741,00 |
| 23.02.2024 | 21,26 | 21,26 | 20,79 | 20,79 | -0,95% | 551,00 |
| 22.02.2024 | 20,98 | 20,99 | 20,64 | 20,99 | 0,24% | 2.698,00 |
| 21.02.2024 | 20,82 | 20,94 | 20,82 | 20,94 | 1,01% | 54,00 |
| 20.02.2024 | 20,60 | 21,42 | 20,40 | 20,73 | -1,10% | 3.841,00 |
| 19.02.2024 | 20,84 | 20,97 | 20,56 | 20,96 | -0,14% | 1.615,00 |
| 16.02.2024 | 20,41 | 20,99 | 20,38 | 20,99 | 7,04% | 662,00 |
| 15.02.2024 | 19,94 | 19,94 | 19,61 | 19,61 | 0,08% | 7,00 |
| 14.02.2024 | 19,28 | 19,60 | 19,28 | 19,60 | -0,63% | 508,00 |
| 13.02.2024 | 20,03 | 20,03 | 19,72 | 19,72 | -0,35% | 300,00 |
| 12.02.2024 | 19,48 | 19,79 | 19,46 | 19,79 | 1,25% | 303,00 |
| 09.02.2024 | 19,49 | 19,55 | 19,49 | 19,55 | 0,23% | 100,00 |
| 08.02.2024 | 19,90 | 20,20 | 19,50 | 19,50 | -4,88% | 1.600,00 |
| 07.02.2024 | 20,77 | 20,81 | 20,50 | 20,50 | -2,24% | 114,00 |
| 06.02.2024 | 20,14 | 20,97 | 20,14 | 20,97 | 4,28% | 336,00 |
| 05.02.2024 | 20,51 | 20,51 | 20,11 | 20,11 | -2,76% | 718,00 |
| 02.02.2024 | 20,39 | 20,68 | 20,39 | 20,68 | -0,82% | 321,00 |
| 01.02.2024 | 20,92 | 20,94 | 20,58 | 20,85 | 1,71% | 180,00 |
| 31.01.2024 | 20,33 | 20,60 | 20,33 | 20,50 | 2,60% | 808,00 |
| 30.01.2024 | 19,98 | 19,98 | 19,98 | 19,98 | 0,38% | 100,00 |
| 29.01.2024 | 19,96 | 20,43 | 19,91 | 19,91 | 1,82% | 723,00 |
| 26.01.2024 | 19,55 | 19,55 | 19,55 | 19,55 | -0,23% | 200,00 |
| 25.01.2024 | 19,64 | 19,95 | 19,60 | 19,60 | 0,49% | 602,00 |
| 24.01.2024 | 18,79 | 19,50 | 18,79 | 19,50 | 4,45% | 977,00 |
| 23.01.2024 | 18,36 | 18,67 | 18,31 | 18,67 | 2,53% | 543,00 |
| 22.01.2024 | 18,21 | 18,21 | 18,21 | 18,21 | -3,40% | 50,00 |
| 19.01.2024 | 18,50 | 18,85 | 18,50 | 18,85 | -0,82% | 301,00 |
| 18.01.2024 | 18,83 | 19,04 | 18,83 | 19,01 | 2,84% | 533,00 |
| 17.01.2024 | 18,40 | 18,48 | 18,40 | 18,48 | -1,23% | 22,00 |
| 16.01.2024 | 18,71 | 18,71 | 18,71 | 18,71 | -2,53% | 107,00 |
| 15.01.2024 | 19,16 | 19,20 | 19,16 | 19,20 | -0,03% | 36,00 |
| 12.01.2024 | 18,78 | 19,20 | 18,78 | 19,20 | 2,02% | 340,00 |
| 11.01.2024 | 18,92 | 19,30 | 18,71 | 18,82 | 1,10% | 548,00 |
| 09.01.2024 | 18,74 | 18,81 | 18,62 | 18,62 | -0,19% | 209,00 |
| 08.01.2024 | 19,03 | 19,03 | 18,65 | 18,65 | -0,75% | 315,00 |
| 05.01.2024 | 18,78 | 18,79 | 18,73 | 18,79 | -0,87% | 824,00 |
| 04.01.2024 | 18,82 | 18,96 | 18,82 | 18,96 | 2,76% | 2.315,00 |
| 03.01.2024 | 19,08 | 19,08 | 18,45 | 18,45 | -4,01% | 945,00 |
| 02.01.2024 | 19,42 | 19,42 | 19,11 | 19,22 | -2,16% | 1.090,00 |
| 29.12.2023 | 19,85 | 19,85 | 19,64 | 19,64 | -1,43% | 170,00 |
| 28.12.2023 | 20,00 | 20,00 | 19,57 | 19,93 | -0,35% | 2.983,00 |
| 27.12.2023 | 19,66 | 20,00 | 19,56 | 20,00 | 0,53% | 3.145,00 |
| 22.12.2023 | 19,70 | 19,89 | 19,70 | 19,89 | -0,28% | 107,00 |
| 21.12.2023 | 19,60 | 19,95 | 19,53 | 19,95 | 1,71% | 592,00 |
| 20.12.2023 | 19,89 | 19,89 | 19,61 | 19,61 | 0,77% | 190,00 |
| 19.12.2023 | 19,10 | 19,46 | 19,02 | 19,46 | 1,91% | 1.081,00 |
| 18.12.2023 | 18,60 | 19,10 | 18,15 | 19,10 | 2,30% | 995,00 |
| 15.12.2023 | 19,60 | 19,60 | 18,67 | 18,67 | -1,35% | 1.682,00 |
| 14.12.2023 | 19,35 | 19,63 | 18,86 | 18,92 | 4,13% | 3.275,00 |
| 13.12.2023 | 18,46 | 18,46 | 18,15 | 18,17 | -0,22% | 1.506,00 |
| 12.12.2023 | 18,44 | 18,44 | 18,21 | 18,21 | 0,30% | 194,00 |
| 11.12.2023 | 17,69 | 18,16 | 17,55 | 18,16 | 8,78% | 627,00 |
| 08.12.2023 | 16,71 | 16,71 | 16,69 | 16,69 | -0,74% | 400,00 |
| 07.12.2023 | 16,87 | 16,92 | 16,82 | 16,82 | -2,24% | 900,00 |