Börse:
13,760€
7,08%
Echtzeit-Aktienkurs Antofagasta PLC
Bid:
13,650€
Ask:
13,870€
Aktienkurse zur Antofagasta PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.11.2020 | 13,12 | 13,90 | 13,12 | 13,63 | 6,03% | 1.251,00 |
| 23.11.2020 | 12,93 | 13,00 | 12,85 | 12,85 | 0,23% | 804,00 |
| 20.11.2020 | 12,36 | 12,88 | 12,32 | 12,82 | 2,68% | - |
| 19.11.2020 | 12,43 | 12,49 | 12,43 | 12,49 | 1,71% | 197,00 |
| 18.11.2020 | 12,59 | 12,59 | 12,28 | 12,28 | -3,23% | 3.089,00 |
| 17.11.2020 | 12,75 | 12,75 | 12,69 | 12,69 | -1,74% | 491,00 |
| 16.11.2020 | 12,90 | 12,91 | 12,90 | 12,91 | 1,37% | 550,00 |
| 13.11.2020 | 12,74 | 12,74 | 12,74 | 12,74 | 4,13% | 104,00 |
| 12.11.2020 | 12,23 | 12,23 | 12,23 | 12,23 | -2,39% | 354,00 |
| 11.11.2020 | 12,75 | 12,75 | 12,53 | 12,53 | -2,41% | 1.200,00 |
| 10.11.2020 | 12,63 | 12,89 | 12,63 | 12,84 | 3,22% | 1.522,00 |
| 09.11.2020 | 12,01 | 12,45 | 12,01 | 12,44 | 4,47% | 799,00 |
| 06.11.2020 | 11,56 | 11,96 | 11,56 | 11,91 | 4,64% | - |
| 05.11.2020 | 11,38 | 11,38 | 11,38 | 11,38 | 0,26% | 343,00 |
| 04.11.2020 | 11,35 | 11,35 | 11,35 | 11,35 | -3,26% | 107,00 |
| 03.11.2020 | 11,47 | 11,78 | 11,42 | 11,73 | 2,74% | - |
| 02.11.2020 | 11,46 | 11,46 | 11,42 | 11,42 | -1,00% | 1.973,00 |
| 30.10.2020 | 11,15 | 11,54 | 11,15 | 11,54 | 3,55% | - |
| 29.10.2020 | 11,23 | 11,34 | 11,14 | 11,14 | -1,28% | 1.255,00 |
| 28.10.2020 | 11,37 | 11,68 | 11,18 | 11,29 | -1,87% | - |
| 27.10.2020 | 11,19 | 11,50 | 11,19 | 11,50 | 1,34% | 379,00 |
| 26.10.2020 | 11,29 | 11,50 | 11,29 | 11,35 | -1,54% | - |
| 23.10.2020 | 11,59 | 11,76 | 11,45 | 11,53 | -2,66% | - |
| 22.10.2020 | 11,90 | 11,90 | 11,84 | 11,84 | 0,72% | 391,00 |
| 21.10.2020 | 11,69 | 11,89 | 11,51 | 11,76 | 1,80% | - |
| 20.10.2020 | 11,38 | 11,63 | 11,35 | 11,55 | 0,76% | - |
| 19.10.2020 | 11,46 | 11,46 | 11,46 | 11,46 | -0,20% | 250,00 |
| 16.10.2020 | 11,39 | 11,73 | 11,39 | 11,48 | 0,33% | - |
| 15.10.2020 | 11,39 | 11,45 | 11,39 | 11,45 | -0,97% | 570,00 |
| 14.10.2020 | 11,34 | 11,59 | 11,34 | 11,56 | -0,11% | - |
| 13.10.2020 | 11,57 | 11,57 | 11,57 | 11,57 | 1,07% | 120,00 |
| 12.10.2020 | 11,33 | 11,52 | 11,27 | 11,45 | 0,59% | - |
| 09.10.2020 | 11,38 | 11,38 | 11,38 | 11,38 | 3,03% | 822,00 |
| 08.10.2020 | 11,05 | 11,05 | 11,05 | 11,05 | -0,27% | 181,00 |
| 07.10.2020 | 11,08 | 11,08 | 11,08 | 11,08 | 2,83% | 502,00 |
| 06.10.2020 | 11,20 | 11,20 | 10,77 | 10,77 | -3,84% | 270,00 |
| 05.10.2020 | 11,20 | 11,20 | 11,20 | 11,20 | 0,76% | 125,00 |
| 02.10.2020 | 11,12 | 11,12 | 11,12 | 11,12 | -1,29% | 106,00 |
| 01.10.2020 | 11,37 | 11,37 | 11,26 | 11,26 | -0,18% | 1.330,00 |
| 30.09.2020 | 11,29 | 11,29 | 11,28 | 11,28 | -0,31% | 845,00 |
| 29.09.2020 | 11,55 | 11,55 | 11,25 | 11,32 | -2,54% | - |
| 28.09.2020 | 11,73 | 11,73 | 11,52 | 11,61 | 1,29% | - |
| 25.09.2020 | 11,50 | 11,78 | 11,35 | 11,46 | -0,39% | - |
| 24.09.2020 | 11,23 | 11,59 | 11,23 | 11,51 | 0,02% | - |
| 23.09.2020 | 11,81 | 11,81 | 11,44 | 11,51 | -1,05% | - |
| 22.09.2020 | 11,76 | 11,79 | 11,58 | 11,63 | 0,04% | - |
| 21.09.2020 | 11,91 | 11,91 | 11,50 | 11,62 | -3,15% | - |
| 18.09.2020 | 11,96 | 12,31 | 11,96 | 12,00 | -0,31% | - |
| 17.09.2020 | 12,04 | 12,13 | 11,86 | 12,04 | -1,87% | - |
| 16.09.2020 | 11,97 | 12,35 | 11,95 | 12,27 | 2,38% | - |
| 15.09.2020 | 11,98 | 12,08 | 11,88 | 11,98 | 0,08% | - |
| 14.09.2020 | 12,26 | 12,30 | 11,94 | 11,97 | -0,83% | - |
| 11.09.2020 | 11,82 | 12,11 | 11,76 | 12,07 | 2,66% | - |
| 10.09.2020 | 11,98 | 11,98 | 11,76 | 11,76 | -3,09% | 543,00 |
| 09.09.2020 | 11,90 | 12,20 | 11,89 | 12,14 | 1,38% | - |
| 08.09.2020 | 11,82 | 11,97 | 11,82 | 11,97 | -3,39% | 260,00 |
| 07.09.2020 | 12,15 | 12,39 | 12,15 | 12,39 | -0,24% | 805,00 |
| 04.09.2020 | 12,35 | 12,42 | 12,35 | 12,42 | 0,85% | 281,00 |
| 03.09.2020 | 12,34 | 12,34 | 12,13 | 12,32 | -1,70% | 491,00 |
| 02.09.2020 | 12,36 | 12,67 | 12,36 | 12,53 | 2,43% | - |
| 01.09.2020 | 12,23 | 12,23 | 12,23 | 12,23 | 1,87% | 500,00 |
| 31.08.2020 | 12,01 | 12,01 | 12,01 | 12,01 | -0,79% | 300,00 |
| 28.08.2020 | 12,11 | 12,17 | 11,93 | 12,10 | -0,49% | - |
| 27.08.2020 | 12,30 | 12,33 | 12,16 | 12,16 | 0,25% | 419,00 |
| 26.08.2020 | 11,85 | 12,13 | 11,85 | 12,13 | 1,51% | 948,00 |
| 25.08.2020 | 11,93 | 11,95 | 11,93 | 11,95 | -0,97% | 1.700,00 |
| 24.08.2020 | 12,32 | 12,32 | 12,06 | 12,07 | 1,24% | - |
| 21.08.2020 | 12,33 | 12,38 | 11,92 | 11,92 | -2,73% | 2.805,00 |
| 20.08.2020 | 12,61 | 12,61 | 12,04 | 12,26 | -3,88% | 805,00 |
| 19.08.2020 | 12,45 | 12,75 | 12,45 | 12,75 | 0,04% | 145,00 |
| 18.08.2020 | 12,31 | 12,75 | 12,31 | 12,75 | 3,53% | 325,00 |
| 17.08.2020 | 12,40 | 12,40 | 12,31 | 12,31 | -0,28% | 628,00 |
| 14.08.2020 | 12,35 | 12,35 | 12,35 | 12,35 | 0,20% | 500,00 |
| 13.08.2020 | 12,37 | 12,37 | 12,32 | 12,32 | 0,12% | 1.030,00 |
| 12.08.2020 | 12,31 | 12,31 | 12,31 | 12,31 | -1,24% | 300,00 |
| 11.08.2020 | 12,50 | 12,50 | 12,46 | 12,46 | 1,40% | 2.251,00 |
| 10.08.2020 | 12,06 | 12,34 | 12,03 | 12,29 | 1,42% | - |
| 07.08.2020 | 12,12 | 12,12 | 12,12 | 12,12 | -1,06% | 55,00 |
| 06.08.2020 | 12,25 | 12,25 | 12,25 | 12,25 | 1,79% | 120,00 |
| 05.08.2020 | 11,68 | 12,03 | 11,60 | 12,03 | 3,35% | 2.093,00 |
| 04.08.2020 | 11,90 | 11,90 | 11,64 | 11,64 | -0,85% | 471,00 |
| 03.08.2020 | 11,74 | 11,74 | 11,74 | 11,74 | 1,89% | 308,00 |
| 31.07.2020 | 11,47 | 11,73 | 11,44 | 11,52 | 0,70% | - |
| 30.07.2020 | 11,57 | 11,61 | 11,30 | 11,44 | -1,23% | - |
| 29.07.2020 | 11,77 | 11,77 | 11,59 | 11,59 | 0,04% | 397,00 |
| 28.07.2020 | 11,58 | 11,58 | 11,58 | 11,58 | -0,17% | 200,00 |
| 27.07.2020 | 11,65 | 11,65 | 11,60 | 11,60 | 1,87% | 3.000,00 |
| 24.07.2020 | 11,44 | 11,47 | 11,29 | 11,39 | -2,25% | - |
| 23.07.2020 | 11,52 | 11,73 | 11,50 | 11,65 | 2,04% | - |
| 22.07.2020 | 11,45 | 11,69 | 11,24 | 11,42 | -1,25% | - |
| 21.07.2020 | 11,89 | 11,89 | 11,48 | 11,56 | -1,28% | - |
| 20.07.2020 | 11,26 | 11,76 | 11,26 | 11,71 | 2,97% | - |
| 17.07.2020 | 11,53 | 11,53 | 11,38 | 11,38 | 0,80% | 179,00 |
| 16.07.2020 | 11,11 | 11,29 | 11,01 | 11,29 | -0,13% | 745,00 |
| 15.07.2020 | 11,30 | 11,30 | 11,30 | 11,30 | 0,40% | 2.900,00 |
| 14.07.2020 | 11,26 | 11,26 | 11,26 | 11,26 | -0,27% | 256,00 |
| 13.07.2020 | 11,23 | 11,29 | 11,23 | 11,29 | 1,62% | 487,00 |
| 10.07.2020 | 11,04 | 11,18 | 10,88 | 11,11 | 0,05% | - |
| 09.07.2020 | 11,13 | 11,21 | 11,10 | 11,10 | 0,91% | 500,00 |
| 08.07.2020 | 10,80 | 11,00 | 10,74 | 11,00 | 1,52% | 3.163,00 |