45,095€
5,07%
Echtzeit-Aktienkurs ANTOFAGASTA PLC LS-,05
Bid:
Ask:
Aktienkurse zur ANTOFAGASTA PLC LS-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 43,34 | 45,31 | 42,91 | 45,10 | 5,07% | 142,00 |
| 08.10.2026 | 43,69 | 43,88 | 42,61 | 42,92 | -3,03% | 232,00 |
| 07.10.2026 | 45,38 | 45,61 | 43,65 | 44,26 | -1,81% | 452,00 |
| 06.10.2026 | 45,59 | 46,95 | 45,08 | 45,08 | -0,30% | 110,00 |
| 05.10.2026 | 45,37 | 45,98 | 44,77 | 45,21 | 0,66% | 874,00 |
| 02.10.2026 | 43,70 | 45,51 | 43,49 | 44,92 | 3,23% | 165,00 |
| 01.10.2026 | 43,87 | 44,51 | 43,18 | 43,51 | -1,28% | 1.060,00 |
| 30.09.2026 | 43,18 | 46,01 | 43,00 | 44,08 | 2,57% | 3.643,00 |
| 29.09.2026 | 43,08 | 44,61 | 42,81 | 42,97 | -0,93% | 414,00 |
| 28.09.2026 | 43,65 | 43,86 | 42,12 | 43,38 | -1,34% | 1.075,00 |
| 25.09.2026 | 43,93 | 44,81 | 43,38 | 43,97 | 0,14% | 980,00 |
| 24.09.2026 | 43,43 | 44,74 | 43,36 | 43,91 | 0,82% | 250,00 |
| 23.09.2026 | 45,49 | 45,54 | 43,27 | 43,55 | -4,54% | 1.122,00 |
| 22.09.2026 | 44,89 | 46,03 | 44,24 | 45,62 | 1,21% | 395,00 |
| 21.09.2026 | 43,43 | 45,17 | 43,21 | 45,08 | 3,29% | 796,00 |
| 18.09.2026 | 43,63 | 44,36 | 42,55 | 43,64 | -0,24% | 184,00 |
| 17.09.2026 | 42,67 | 43,86 | 41,98 | 43,75 | 2,78% | 486,00 |
| 16.09.2026 | 41,80 | 42,87 | 41,78 | 42,56 | 2,76% | 1.620,00 |
| 15.09.2026 | 42,06 | 42,55 | 41,13 | 41,42 | -1,91% | 306,00 |
| 14.09.2026 | 44,80 | 45,63 | 41,69 | 42,22 | -6,03% | 516,00 |
| 11.09.2026 | 44,41 | 45,46 | 43,60 | 44,93 | 1,73% | - |
| 10.09.2026 | 46,84 | 47,45 | 43,74 | 44,17 | -6,35% | 996,00 |
| 09.09.2026 | 47,53 | 48,12 | 46,64 | 47,16 | -0,19% | 2.617,00 |
| 08.09.2026 | 45,60 | 48,76 | 45,44 | 47,25 | 2,28% | 658,00 |
| 07.09.2026 | 45,80 | 46,21 | 45,26 | 46,20 | 0,70% | 1.070,00 |
| 04.09.2026 | 46,10 | 46,55 | 45,33 | 45,88 | -1,07% | 232,00 |
| 03.09.2026 | 45,27 | 46,43 | 44,67 | 46,37 | 0,73% | 28,00 |
| 02.09.2026 | 44,73 | 46,04 | 43,93 | 46,04 | 2,78% | 451,00 |
| 01.09.2026 | 46,77 | 47,79 | 44,74 | 44,79 | -4,66% | 1.247,00 |
| 31.08.2026 | 47,12 | 47,12 | 46,61 | 46,98 | -0,07% | 65,00 |
| 28.08.2026 | 47,27 | 48,41 | 46,58 | 47,02 | -0,24% | 108,00 |
| 27.08.2026 | 47,12 | 47,49 | 46,85 | 47,13 | -0,57% | 278,00 |
| 26.08.2026 | 47,56 | 48,78 | 47,35 | 47,40 | 0,07% | 575,00 |
| 25.08.2026 | 46,88 | 47,48 | 46,41 | 47,37 | 1,59% | - |
| 24.08.2026 | 46,11 | 47,24 | 45,81 | 46,63 | 1,20% | 162,00 |
| 21.08.2026 | 43,60 | 46,82 | 43,56 | 46,07 | 5,84% | 6.978,00 |
| 20.08.2026 | 42,65 | 43,69 | 42,59 | 43,53 | -0,10% | - |
| 19.08.2026 | 41,71 | 43,81 | 41,64 | 43,58 | 4,87% | 1.170,00 |
| 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 |