45,855€
0,71%
Echtzeit-Aktienkurs ANTOFAGASTA PLC LS-,05
Bid:
Ask:
Aktienkurse zur ANTOFAGASTA PLC LS-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 41,00 | 41,72 | 40,19 | 41,55 | 1,26% | 923,00 |
| 04.05.2026 | 41,68 | 41,68 | 40,83 | 41,04 | -0,98% | 282,00 |
| 30.04.2026 | 39,91 | 41,75 | 39,82 | 41,44 | 4,16% | 1.120,00 |
| 29.04.2026 | 40,44 | 41,11 | 39,70 | 39,79 | -1,74% | 1.234,00 |
| 28.04.2026 | 42,33 | 42,35 | 39,96 | 40,49 | -4,53% | 1.472,00 |
| 27.04.2026 | 42,96 | 43,46 | 42,08 | 42,41 | -2,45% | 144,00 |
| 24.04.2026 | 44,13 | 44,13 | 42,67 | 43,48 | -0,76% | 379,00 |
| 23.04.2026 | 43,69 | 45,72 | 42,56 | 43,81 | -0,34% | - |
| 22.04.2026 | 43,25 | 44,13 | 42,72 | 43,96 | 2,17% | 4.871,00 |
| 21.04.2026 | 43,84 | 43,85 | 42,79 | 43,03 | -1,85% | 14,00 |
| 20.04.2026 | 45,51 | 45,55 | 43,31 | 43,84 | -4,09% | 56,00 |
| 17.04.2026 | 43,64 | 46,50 | 42,05 | 45,71 | 4,66% | 6.414,00 |
| 16.04.2026 | 44,29 | 45,37 | 42,90 | 43,67 | -3,35% | 387,00 |
| 15.04.2026 | 45,06 | 46,61 | 45,03 | 45,19 | 0,41% | 623,00 |
| 14.04.2026 | 44,03 | 45,13 | 43,95 | 45,00 | 1,78% | 708,00 |
| 13.04.2026 | 43,60 | 44,22 | 42,69 | 44,22 | 1,46% | 517,00 |
| 10.04.2026 | 42,37 | 44,41 | 42,24 | 43,58 | 2,13% | 3.843,00 |
| 09.04.2026 | 43,36 | 43,75 | 41,96 | 42,67 | -1,43% | 763,00 |
| 08.04.2026 | 41,84 | 45,44 | 41,20 | 43,29 | 7,01% | 2.249,00 |
| 07.04.2026 | 40,07 | 40,83 | 39,39 | 40,46 | 1,09% | 192,00 |
| 02.04.2026 | 39,76 | 40,34 | 38,26 | 40,02 | -0,84% | 3.030,00 |
| 01.04.2026 | 39,02 | 41,82 | 39,02 | 40,36 | 3,75% | 420,00 |
| 31.03.2026 | 36,80 | 38,94 | 36,60 | 38,90 | 6,15% | 115,00 |
| 30.03.2026 | 37,95 | 38,33 | 36,33 | 36,65 | -3,45% | 335,00 |
| 27.03.2026 | 37,79 | 38,19 | 36,36 | 37,96 | -0,08% | 511,00 |
| 26.03.2026 | 40,10 | 40,24 | 37,38 | 37,99 | -5,90% | 694,00 |
| 25.03.2026 | 39,66 | 41,10 | 39,58 | 40,37 | 0,91% | 1.703,00 |
| 24.03.2026 | 39,22 | 40,05 | 37,81 | 40,00 | 1,34% | 745,00 |
| 23.03.2026 | 35,48 | 39,83 | 34,65 | 39,47 | 8,40% | 3.029,00 |
| 20.03.2026 | 38,42 | 39,00 | 36,26 | 36,41 | -5,70% | 1.092,00 |
| 19.03.2026 | 40,25 | 40,25 | 36,75 | 38,61 | -3,80% | 3.446,00 |
| 18.03.2026 | 42,07 | 43,20 | 39,75 | 40,14 | -4,10% | 1.528,00 |
| 17.03.2026 | 40,99 | 42,28 | 40,68 | 41,85 | 2,06% | 16.406,00 |
| 16.03.2026 | 41,05 | 41,83 | 40,33 | 41,01 | 0,51% | 4.513,00 |
| 13.03.2026 | 43,42 | 43,44 | 40,78 | 40,80 | -6,32% | 966,00 |
| 12.03.2026 | 44,57 | 44,99 | 42,63 | 43,55 | -1,84% | 2.636,00 |
| 11.03.2026 | 45,17 | 45,49 | 44,21 | 44,36 | -0,58% | 943,00 |
| 10.03.2026 | 43,27 | 45,55 | 43,24 | 44,62 | 2,70% | 3.782,00 |
| 09.03.2026 | 42,33 | 43,72 | 40,74 | 43,45 | 0,30% | 1.428,00 |
| 06.03.2026 | 44,89 | 45,60 | 43,02 | 43,32 | -3,72% | 546,00 |
| 05.03.2026 | 46,88 | 47,91 | 44,65 | 44,99 | -4,43% | 2.114,00 |
| 04.03.2026 | 45,13 | 47,33 | 45,05 | 47,08 | 4,11% | 2.449,00 |
| 03.03.2026 | 48,11 | 48,20 | 44,10 | 45,22 | -7,52% | 5.232,00 |
| 02.03.2026 | 48,66 | 49,56 | 47,10 | 48,89 | 0,15% | 1.413,00 |
| 27.02.2026 | 49,14 | 51,24 | 48,80 | 48,82 | -1,06% | 5.083,00 |
| 26.02.2026 | 51,15 | 51,15 | 48,62 | 49,34 | -3,20% | 2.226,00 |
| 25.02.2026 | 48,92 | 51,78 | 48,89 | 50,97 | 4,05% | 2.851,00 |
| 24.02.2026 | 47,09 | 49,12 | 46,80 | 48,99 | 3,44% | 1.825,00 |
| 23.02.2026 | 46,22 | 47,63 | 46,11 | 47,36 | 2,76% | 2.114,00 |
| 20.02.2026 | 45,06 | 46,60 | 44,61 | 46,09 | 2,18% | 1.832,00 |
| 19.02.2026 | 45,85 | 45,86 | 44,03 | 45,10 | -0,66% | 1.665,00 |
| 18.02.2026 | 41,62 | 46,17 | 41,62 | 45,40 | 9,03% | 459,00 |
| 17.02.2026 | 43,37 | 43,37 | 40,00 | 41,64 | -3,80% | 1.268,00 |
| 16.02.2026 | 43,23 | 43,80 | 42,24 | 43,29 | -0,37% | 742,00 |
| 13.02.2026 | 43,02 | 43,76 | 41,88 | 43,45 | 0,63% | 3.168,00 |
| 12.02.2026 | 44,66 | 45,93 | 42,96 | 43,18 | -3,79% | 975,00 |
| 11.02.2026 | 42,07 | 45,46 | 42,07 | 44,88 | 5,03% | 20.613,00 |
| 10.02.2026 | 44,05 | 44,05 | 42,05 | 42,73 | -2,85% | 1.435,00 |
| 09.02.2026 | 41,36 | 44,19 | 41,24 | 43,98 | 5,38% | 3.704,00 |
| 06.02.2026 | 41,00 | 41,76 | 40,10 | 41,74 | 1,48% | 439,00 |
| 05.02.2026 | 42,44 | 42,46 | 40,20 | 41,13 | -3,68% | 783,00 |
| 04.02.2026 | 45,32 | 45,62 | 42,18 | 42,70 | -5,00% | 4.560,00 |
| 03.02.2026 | 42,57 | 45,43 | 42,52 | 44,94 | 5,43% | 924,00 |
| 02.02.2026 | 41,23 | 42,74 | 39,26 | 42,63 | 0,13% | 5.459,00 |
| 30.01.2026 | 44,07 | 44,07 | 40,87 | 42,57 | -5,49% | 1.339,00 |
| 29.01.2026 | 43,50 | 48,62 | 43,34 | 45,05 | 4,22% | 3.281,00 |
| 28.01.2026 | 43,36 | 44,81 | 42,60 | 43,22 | 0,41% | 1.248,00 |
| 27.01.2026 | 43,97 | 43,97 | 42,55 | 43,05 | -1,54% | 1.536,00 |
| 26.01.2026 | 41,47 | 44,31 | 41,47 | 43,72 | 5,90% | 4.056,00 |
| 23.01.2026 | 40,01 | 41,62 | 40,00 | 41,29 | 3,63% | 1.421,00 |
| 22.01.2026 | 41,67 | 41,88 | 39,60 | 39,84 | -5,29% | 968,00 |
| 21.01.2026 | 41,02 | 42,22 | 41,02 | 42,07 | 2,29% | 173,00 |
| 20.01.2026 | 41,96 | 41,96 | 40,60 | 41,13 | -1,83% | 1.516,00 |
| 19.01.2026 | 41,31 | 42,21 | 41,00 | 41,89 | -0,26% | 3.031,00 |
| 16.01.2026 | 43,16 | 43,16 | 41,11 | 42,00 | -2,90% | 1.025,00 |
| 15.01.2026 | 41,52 | 43,36 | 40,87 | 43,26 | 3,97% | 962,00 |
| 14.01.2026 | 41,06 | 41,72 | 40,84 | 41,61 | 1,15% | 1.838,00 |
| 13.01.2026 | 40,87 | 41,35 | 40,55 | 41,13 | 0,49% | 565,00 |
| 12.01.2026 | 40,66 | 41,12 | 39,65 | 40,93 | 1,29% | 775,00 |
| 09.01.2026 | 39,99 | 41,19 | 39,24 | 40,41 | 3,94% | 2.008,00 |
| 08.01.2026 | 39,21 | 39,29 | 38,06 | 38,88 | 0,12% | 8.540,00 |
| 07.01.2026 | 41,61 | 41,63 | 38,58 | 38,84 | -6,06% | 4.287,00 |
| 06.01.2026 | 40,22 | 41,36 | 40,20 | 41,34 | 3,00% | 1.777,00 |
| 05.01.2026 | 38,75 | 40,21 | 38,55 | 40,14 | 4,61% | 2.418,00 |
| 02.01.2026 | 37,51 | 38,74 | 37,42 | 38,37 | 0,80% | 928,00 |
| 30.12.2025 | 37,48 | 38,08 | 37,28 | 38,06 | 1,56% | 1.150,00 |
| 29.12.2025 | 37,18 | 37,96 | 37,10 | 37,48 | 0,77% | 116,00 |
| 23.12.2025 | 36,50 | 37,31 | 36,33 | 37,19 | 1,83% | 159,00 |
| 22.12.2025 | 36,19 | 36,74 | 35,92 | 36,52 | 0,93% | 3.637,00 |
| 19.12.2025 | 35,86 | 36,32 | 35,63 | 36,19 | 1,10% | 809,00 |
| 18.12.2025 | 35,30 | 35,95 | 35,27 | 35,79 | 1,63% | 1.594,00 |
| 17.12.2025 | 35,21 | 36,08 | 35,02 | 35,22 | 0,11% | 1.219,00 |
| 16.12.2025 | 34,78 | 35,42 | 34,32 | 35,18 | 0,67% | 2.314,00 |
| 15.12.2025 | 33,94 | 34,98 | 33,94 | 34,94 | 3,50% | 58,00 |
| 12.12.2025 | 34,01 | 34,84 | 33,63 | 33,76 | -0,68% | 5.245,00 |
| 11.12.2025 | 33,77 | 34,40 | 33,32 | 33,99 | 0,06% | 100,00 |
| 10.12.2025 | 33,66 | 34,31 | 33,62 | 33,97 | 1,00% | - |
| 09.12.2025 | 34,17 | 34,21 | 32,98 | 33,64 | -1,32% | 32,00 |
| 08.12.2025 | 34,66 | 34,98 | 34,05 | 34,09 | -1,79% | 4.531,00 |
| 05.12.2025 | 34,40 | 35,73 | 34,17 | 34,71 | 1,09% | 211,00 |