Börse:
£11,376
-2,69%
Echtzeit-Aktienkurs ANTOFAGASTA PLC LS-,05
Bid:
£11,291
Ask:
£11,460
Aktienkurse zur ANTOFAGASTA PLC LS-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2022 | 11,63 | 11,67 | 11,30 | 11,32 | -3,21% | 141.556,00 |
| 18.08.2022 | 11,41 | 11,75 | 11,37 | 11,69 | 2,54% | 151.892,00 |
| 17.08.2022 | 11,63 | 11,63 | 11,26 | 11,40 | -2,36% | 224.766,00 |
| 16.08.2022 | 11,37 | 11,71 | 11,36 | 11,68 | 3,27% | 170.306,00 |
| 15.08.2022 | 11,35 | 11,40 | 11,06 | 11,31 | -1,27% | 148.213,00 |
| 12.08.2022 | 11,64 | 11,71 | 11,26 | 11,45 | -2,43% | 137.623,00 |
| 11.08.2022 | 11,96 | 11,99 | 11,60 | 11,74 | -1,63% | 142.110,00 |
| 10.08.2022 | 11,89 | 11,96 | 11,71 | 11,93 | 0,63% | 123.248,00 |
| 09.08.2022 | 11,90 | 11,99 | 11,77 | 11,86 | -0,29% | 93.506,00 |
| 08.08.2022 | 11,85 | 12,13 | 11,78 | 11,89 | 2,10% | 164.409,00 |
| 05.08.2022 | 11,46 | 11,71 | 11,29 | 11,65 | 3,05% | 120.064,00 |
| 04.08.2022 | 11,16 | 11,43 | 11,05 | 11,30 | 1,12% | 168.059,00 |
| 03.08.2022 | 11,16 | 11,33 | 11,14 | 11,18 | 0,27% | 160.572,00 |
| 02.08.2022 | 11,33 | 11,34 | 11,08 | 11,15 | -2,15% | 212.548,00 |
| 01.08.2022 | 11,68 | 11,68 | 11,33 | 11,39 | -1,51% | 141.286,00 |
| 29.07.2022 | 11,43 | 11,62 | 11,33 | 11,57 | 3,86% | 117.144,00 |
| 28.07.2022 | 11,01 | 11,33 | 11,01 | 11,14 | 3,20% | 238.737,00 |
| 27.07.2022 | 10,73 | 10,88 | 10,64 | 10,79 | -0,96% | 153.191,00 |
| 26.07.2022 | 11,05 | 11,18 | 10,80 | 10,90 | 1,30% | 262.365,00 |
| 25.07.2022 | 10,64 | 10,86 | 10,59 | 10,76 | -0,05% | 112.004,00 |
| 22.07.2022 | 10,54 | 10,93 | 10,42 | 10,76 | 2,77% | 227.204,00 |
| 21.07.2022 | 10,40 | 10,52 | 10,20 | 10,47 | -0,19% | 270.899,00 |
| 20.07.2022 | 10,49 | 10,65 | 10,32 | 10,49 | 0,24% | 96.701,00 |
| 19.07.2022 | 10,12 | 10,49 | 10,11 | 10,47 | 0,92% | 223.139,00 |
| 18.07.2022 | 10,22 | 10,43 | 10,16 | 10,37 | 4,98% | 257.541,00 |
| 15.07.2022 | 9,79 | 10,04 | 9,73 | 9,88 | -1,32% | 331.328,00 |
| 14.07.2022 | 10,40 | 10,53 | 9,97 | 10,01 | -3,89% | 343.115,00 |
| 13.07.2022 | 10,52 | 10,84 | 10,20 | 10,42 | -1,47% | 420.670,00 |
| 12.07.2022 | 10,44 | 10,67 | 10,30 | 10,57 | -0,66% | 222.136,00 |
| 11.07.2022 | 10,64 | 10,89 | 10,43 | 10,64 | -4,57% | 184.646,00 |
| 08.07.2022 | 10,85 | 11,17 | 10,78 | 11,15 | -0,13% | 219.195,00 |
| 07.07.2022 | 10,36 | 11,37 | 10,36 | 11,17 | 8,45% | 319.193,00 |
| 06.07.2022 | 10,18 | 10,68 | 10,18 | 10,30 | 0,98% | 332.233,00 |
| 05.07.2022 | 11,07 | 11,07 | 10,19 | 10,20 | -7,32% | 251.749,00 |
| 04.07.2022 | 11,26 | 11,37 | 10,75 | 11,00 | -1,92% | 236.128,00 |
| 01.07.2022 | 11,37 | 11,60 | 10,94 | 11,22 | -2,90% | 271.340,00 |
| 30.06.2022 | 11,53 | 11,70 | 11,36 | 11,55 | -1,53% | 264.673,00 |
| 29.06.2022 | 11,94 | 12,22 | 11,73 | 11,73 | -3,22% | 185.796,00 |
| 28.06.2022 | 12,42 | 12,64 | 12,07 | 12,12 | -0,90% | 271.813,00 |
| 27.06.2022 | 12,03 | 12,36 | 11,96 | 12,23 | 3,25% | 175.560,00 |
| 24.06.2022 | 11,68 | 11,88 | 11,43 | 11,85 | 1,11% | 211.657,00 |
| 23.06.2022 | 12,34 | 12,34 | 11,72 | 11,72 | -5,83% | 339.098,00 |
| 22.06.2022 | 12,86 | 13,03 | 12,44 | 12,44 | -6,43% | 330.018,00 |
| 21.06.2022 | 13,15 | 13,41 | 13,09 | 13,30 | 2,98% | 225.184,00 |
| 20.06.2022 | 12,71 | 13,06 | 12,49 | 12,91 | 1,49% | 247.028,00 |
| 17.06.2022 | 13,31 | 13,52 | 12,67 | 12,72 | -4,25% | 292.577,00 |
| 16.06.2022 | 13,94 | 13,97 | 13,14 | 13,29 | -5,17% | 107.993,00 |
| 15.06.2022 | 14,09 | 14,28 | 13,68 | 14,01 | 0,57% | 245.199,00 |
| 14.06.2022 | 14,13 | 14,24 | 13,84 | 13,93 | -0,68% | 152.065,00 |
| 13.06.2022 | 14,19 | 14,26 | 13,56 | 14,03 | -2,06% | 181.189,00 |
| 10.06.2022 | 14,63 | 14,80 | 14,23 | 14,32 | -4,05% | 161.856,00 |
| 09.06.2022 | 14,85 | 15,08 | 14,82 | 14,93 | -0,21% | 243.620,00 |
| 08.06.2022 | 15,19 | 15,22 | 14,58 | 14,96 | -1,76% | 189.929,00 |
| 07.06.2022 | 15,29 | 15,60 | 14,94 | 15,23 | -0,85% | 329.385,00 |
| 06.06.2022 | 15,38 | 15,52 | 15,16 | 15,36 | -1,43% | 128.463,00 |
| 03.06.2022 | 15,36 | 15,69 | 15,29 | 15,58 | 2,20% | - |
| 02.06.2022 | 15,13 | 15,24 | 15,13 | 15,24 | 1,96% | - |
| 01.06.2022 | 14,92 | 15,18 | 14,64 | 14,95 | 2,24% | 140.115,00 |
| 31.05.2022 | 15,13 | 15,51 | 14,59 | 14,62 | -3,67% | 298.841,00 |
| 30.05.2022 | 14,88 | 15,27 | 14,71 | 15,18 | 3,27% | 177.731,00 |
| 27.05.2022 | 14,57 | 14,97 | 14,57 | 14,70 | 0,86% | 200.569,00 |
| 26.05.2022 | 14,33 | 14,63 | 14,19 | 14,58 | -0,03% | 166.497,00 |
| 25.05.2022 | 14,63 | 14,75 | 14,44 | 14,58 | 0,97% | 173.812,00 |
| 24.05.2022 | 14,48 | 14,80 | 14,24 | 14,44 | -0,45% | 219.977,00 |
| 23.05.2022 | 14,42 | 14,51 | 14,20 | 14,51 | 1,97% | 327.203,00 |
| 20.05.2022 | 14,48 | 14,67 | 14,18 | 14,23 | -0,18% | 236.479,00 |
| 19.05.2022 | 13,96 | 14,27 | 13,64 | 14,25 | 1,14% | 143.722,00 |
| 18.05.2022 | 14,54 | 14,54 | 14,07 | 14,09 | -3,03% | 211.891,00 |
| 17.05.2022 | 13,93 | 14,54 | 13,82 | 14,53 | 5,66% | 274.475,00 |
| 16.05.2022 | 13,42 | 14,01 | 13,41 | 13,75 | 2,59% | 267.131,00 |
| 13.05.2022 | 13,46 | 13,54 | 13,21 | 13,41 | 0,04% | 187.591,00 |
| 12.05.2022 | 13,48 | 13,49 | 12,92 | 13,40 | -4,66% | 401.621,00 |
| 11.05.2022 | 13,82 | 14,11 | 13,52 | 14,06 | 3,42% | 235.342,00 |
| 10.05.2022 | 13,97 | 14,08 | 13,50 | 13,59 | -0,17% | 366.132,00 |
| 09.05.2022 | 14,44 | 14,52 | 13,56 | 13,61 | -6,57% | 126.472,00 |
| 06.05.2022 | 14,40 | 14,62 | 14,28 | 14,57 | 1,62% | 201.349,00 |
| 05.05.2022 | 15,71 | 15,71 | 14,29 | 14,34 | -5,80% | 185.049,00 |
| 04.05.2022 | 15,27 | 15,44 | 14,97 | 15,22 | -0,03% | 310.865,00 |
| 03.05.2022 | 15,33 | 15,48 | 14,80 | 15,23 | 0,07% | 182.628,00 |
| 02.05.2022 | 15,42 | 15,42 | 15,20 | 15,21 | -1,91% | - |
| 29.04.2022 | 15,62 | 15,63 | 15,29 | 15,51 | 1,41% | 155.007,00 |
| 28.04.2022 | 15,46 | 15,58 | 15,14 | 15,30 | -0,16% | 173.705,00 |
| 27.04.2022 | 14,77 | 15,38 | 14,76 | 15,32 | 4,32% | 175.916,00 |
| 26.04.2022 | 14,70 | 14,99 | 14,39 | 14,69 | 0,58% | 190.352,00 |
| 25.04.2022 | 14,49 | 14,77 | 14,23 | 14,60 | -2,31% | 370.853,00 |
| 22.04.2022 | 14,90 | 15,40 | 14,86 | 14,95 | -1,68% | 261.549,00 |
| 21.04.2022 | 15,45 | 15,49 | 14,86 | 15,20 | -7,09% | 224.066,00 |
| 20.04.2022 | 16,69 | 16,83 | 16,36 | 16,36 | -3,03% | 211.416,00 |
| 19.04.2022 | 17,03 | 17,35 | 16,87 | 16,87 | 0,64% | 109.414,00 |
| 14.04.2022 | 16,85 | 16,96 | 16,68 | 16,77 | 0,78% | 61.825,00 |
| 13.04.2022 | 16,86 | 17,07 | 16,60 | 16,64 | -0,89% | 124.959,00 |
| 12.04.2022 | 16,72 | 16,92 | 16,46 | 16,79 | 0,69% | 105.218,00 |
| 11.04.2022 | 16,91 | 17,25 | 16,65 | 16,67 | -2,46% | 128.045,00 |
| 08.04.2022 | 17,19 | 17,22 | 16,75 | 17,09 | 1,82% | 138.243,00 |
| 07.04.2022 | 16,78 | 17,04 | 16,44 | 16,79 | 0,15% | 172.288,00 |
| 06.04.2022 | 16,97 | 17,02 | 16,59 | 16,76 | -2,05% | 130.519,00 |
| 05.04.2022 | 16,94 | 17,27 | 16,78 | 17,11 | 0,71% | 106.087,00 |
| 04.04.2022 | 17,03 | 17,18 | 16,63 | 16,99 | 0,50% | 114.237,00 |
| 01.04.2022 | 16,74 | 16,95 | 16,54 | 16,91 | 1,05% | 234.273,00 |
| 31.03.2022 | 17,20 | 17,20 | 16,59 | 16,73 | -1,96% | 192.422,00 |