42,785€
-1,61%
Echtzeit-Aktienkurs Antofagasta PLC
Bid:
Ask:
Aktienkurse zur Antofagasta PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 43,57 | 43,78 | 41,90 | 42,87 | -1,41% | 40,00 |
| 12.03.2026 | 43,79 | 45,11 | 42,82 | 43,49 | -1,81% | 23,00 |
| 11.03.2026 | 44,67 | 45,47 | 44,18 | 44,29 | -2,62% | - |
| 10.03.2026 | 43,24 | 45,50 | 43,18 | 45,48 | 6,23% | - |
| 09.03.2026 | 41,86 | 42,87 | 40,69 | 42,81 | -2,22% | 45,00 |
| 06.03.2026 | 45,28 | 45,59 | 42,99 | 43,78 | -5,26% | 65,00 |
| 05.03.2026 | 46,49 | 47,90 | 45,82 | 46,21 | -1,24% | 3,00 |
| 04.03.2026 | 44,60 | 47,21 | 44,55 | 46,79 | 4,63% | 112,00 |
| 03.03.2026 | 48,41 | 48,47 | 43,85 | 44,72 | -7,26% | 1.213,00 |
| 02.03.2026 | 48,13 | 48,91 | 47,11 | 48,22 | -3,31% | - |
| 27.02.2026 | 49,32 | 51,10 | 49,12 | 49,87 | 0,93% | 25,00 |
| 26.02.2026 | 50,97 | 51,13 | 48,50 | 49,41 | -3,68% | 215,00 |
| 25.02.2026 | 49,01 | 51,88 | 48,95 | 51,30 | 4,80% | 567,00 |
| 24.02.2026 | 47,46 | 49,28 | 46,78 | 48,95 | 4,25% | 130,00 |
| 23.02.2026 | 46,11 | 47,80 | 45,72 | 46,96 | 1,71% | 105,00 |
| 20.02.2026 | 45,12 | 46,34 | 44,81 | 46,17 | 2,37% | - |
| 19.02.2026 | 45,42 | 45,89 | 44,33 | 45,10 | -1,19% | 175,00 |
| 18.02.2026 | 41,65 | 45,93 | 41,65 | 45,64 | 10,25% | - |
| 17.02.2026 | 43,08 | 43,36 | 39,93 | 41,40 | -4,38% | - |
| 16.02.2026 | 43,46 | 43,62 | 42,31 | 43,29 | 0,08% | 115,00 |
| 13.02.2026 | 43,22 | 43,74 | 41,86 | 43,26 | 0,53% | 5,00 |
| 12.02.2026 | 44,88 | 45,72 | 42,99 | 43,03 | -3,69% | 10,00 |
| 11.02.2026 | 42,63 | 45,22 | 42,29 | 44,68 | 5,86% | - |
| 10.02.2026 | 43,92 | 44,21 | 42,10 | 42,20 | -4,08% | 70,00 |
| 09.02.2026 | 41,79 | 44,39 | 41,11 | 44,00 | 5,90% | 500,00 |
| 06.02.2026 | 41,21 | 41,74 | 40,07 | 41,55 | 1,70% | 37,00 |
| 05.02.2026 | 42,76 | 42,81 | 40,34 | 40,85 | -3,50% | 584,00 |
| 04.02.2026 | 44,93 | 45,59 | 42,25 | 42,33 | -6,58% | 635,00 |
| 03.02.2026 | 42,62 | 45,39 | 42,62 | 45,31 | 6,98% | 118,00 |
| 02.02.2026 | 42,08 | 42,71 | 39,76 | 42,36 | -0,76% | 1.619,00 |
| 30.01.2026 | 44,99 | 44,99 | 40,83 | 42,68 | -4,44% | 280,00 |
| 29.01.2026 | 43,20 | 48,66 | 43,04 | 44,67 | 4,37% | 227,00 |
| 28.01.2026 | 43,19 | 44,42 | 42,63 | 42,80 | -1,31% | - |
| 27.01.2026 | 43,91 | 43,96 | 42,59 | 43,37 | -0,88% | 6,00 |
| 26.01.2026 | 41,16 | 44,16 | 41,11 | 43,75 | 5,47% | 70,00 |
| 23.01.2026 | 39,96 | 41,61 | 39,65 | 41,48 | 4,09% | - |
| 22.01.2026 | 42,13 | 42,13 | 39,67 | 39,85 | -4,62% | 315,00 |
| 21.01.2026 | 41,32 | 42,21 | 40,93 | 41,78 | 1,84% | - |
| 20.01.2026 | 41,79 | 41,79 | 40,61 | 41,03 | -2,08% | 242,00 |
| 19.01.2026 | 41,40 | 42,32 | 40,96 | 41,90 | 1,54% | - |
| 16.01.2026 | 43,30 | 43,30 | 41,07 | 41,26 | -3,19% | - |
| 15.01.2026 | 41,66 | 42,62 | 40,85 | 42,62 | 2,49% | - |
| 14.01.2026 | 41,14 | 41,70 | 40,62 | 41,59 | 1,65% | 1.502,00 |
| 13.01.2026 | 40,93 | 41,05 | 40,63 | 40,91 | -0,02% | - |
| 12.01.2026 | 40,26 | 40,94 | 39,65 | 40,92 | 1,27% | - |
| 09.01.2026 | 40,62 | 41,31 | 39,42 | 40,41 | 4,00% | 177,00 |
| 08.01.2026 | 39,09 | 39,24 | 38,15 | 38,85 | -0,36% | 555,00 |
| 07.01.2026 | 41,36 | 41,64 | 38,91 | 38,99 | -5,04% | 111,00 |
| 06.01.2026 | 40,28 | 41,30 | 40,19 | 41,06 | 2,34% | 172,00 |
| 05.01.2026 | 38,34 | 40,25 | 38,34 | 40,12 | 6,18% | 255,00 |
| 02.01.2026 | 38,43 | 38,81 | 36,81 | 37,79 | -1,11% | 273,00 |
| 30.12.2025 | 37,48 | 38,21 | 37,26 | 38,21 | 1,97% | 2,00 |
| 29.12.2025 | 37,25 | 37,86 | 37,16 | 37,47 | 0,71% | - |
| 23.12.2025 | 36,52 | 37,29 | 36,46 | 37,21 | 1,88% | 61,00 |
| 22.12.2025 | 36,18 | 36,86 | 35,89 | 36,52 | 1,18% | 98,00 |
| 19.12.2025 | 35,76 | 36,31 | 35,55 | 36,10 | 1,55% | 42,00 |
| 18.12.2025 | 35,25 | 35,95 | 35,22 | 35,55 | 0,06% | 540,00 |
| 17.12.2025 | 35,20 | 36,27 | 34,98 | 35,53 | 1,10% | - |
| 16.12.2025 | 34,73 | 35,43 | 34,32 | 35,14 | 0,77% | 4,00 |
| 15.12.2025 | 33,77 | 34,99 | 33,77 | 34,87 | 3,33% | - |
| 12.12.2025 | 33,97 | 34,82 | 33,61 | 33,75 | -0,68% | 3,00 |
| 11.12.2025 | 33,97 | 34,39 | 33,30 | 33,98 | 0,68% | - |
| 10.12.2025 | 33,61 | 34,31 | 33,60 | 33,75 | 1,03% | - |
| 09.12.2025 | 34,08 | 34,21 | 32,86 | 33,40 | -2,71% | 1,00 |
| 08.12.2025 | 34,70 | 34,99 | 34,24 | 34,33 | -1,56% | - |
| 05.12.2025 | 34,33 | 35,62 | 34,16 | 34,88 | 1,44% | - |
| 04.12.2025 | 33,60 | 34,39 | 33,08 | 34,38 | 3,40% | - |
| 03.12.2025 | 31,91 | 33,72 | 31,91 | 33,25 | 4,56% | - |
| 02.12.2025 | 32,33 | 32,42 | 31,80 | 31,80 | -0,93% | - |
| 01.12.2025 | 31,66 | 32,55 | 31,40 | 32,10 | 1,36% | 37,00 |
| 28.11.2025 | 30,97 | 31,70 | 30,92 | 31,67 | 2,26% | 115,00 |
| 27.11.2025 | 31,53 | 31,69 | 30,72 | 30,97 | -1,24% | - |
| 26.11.2025 | 30,58 | 31,66 | 30,54 | 31,36 | 2,53% | - |
| 25.11.2025 | 29,83 | 30,82 | 29,76 | 30,59 | 2,48% | - |
| 24.11.2025 | 29,48 | 30,28 | 29,48 | 29,85 | 2,83% | - |
| 21.11.2025 | 29,78 | 29,88 | 28,52 | 29,03 | -3,94% | - |
| 20.11.2025 | 30,40 | 30,69 | 30,16 | 30,22 | -0,12% | 2,00 |
| 19.11.2025 | 30,19 | 30,84 | 30,01 | 30,25 | 1,71% | - |
| 18.11.2025 | 30,74 | 30,88 | 29,73 | 29,74 | -4,71% | - |
| 17.11.2025 | 31,62 | 31,73 | 31,14 | 31,21 | -0,86% | 2,00 |
| 14.11.2025 | 31,57 | 31,64 | 30,61 | 31,48 | -0,77% | - |
| 13.11.2025 | 31,82 | 32,35 | 31,60 | 31,73 | -0,87% | - |
| 12.11.2025 | 31,81 | 32,14 | 31,69 | 32,01 | 1,70% | - |
| 11.11.2025 | 31,83 | 31,88 | 31,37 | 31,47 | -0,54% | 1,00 |
| 10.11.2025 | 31,51 | 32,28 | 31,26 | 31,64 | 1,54% | - |
| 07.11.2025 | 31,49 | 31,68 | 31,05 | 31,16 | -0,38% | - |
| 06.11.2025 | 30,27 | 31,81 | 30,12 | 31,28 | 3,59% | - |
| 05.11.2025 | 30,20 | 30,56 | 29,94 | 30,20 | -0,56% | - |
| 04.11.2025 | 31,25 | 31,25 | 30,04 | 30,37 | -3,02% | - |
| 03.11.2025 | 31,98 | 32,05 | 31,08 | 31,31 | -1,93% | - |
| 31.10.2025 | 32,40 | 32,44 | 31,82 | 31,93 | -1,24% | - |
| 30.10.2025 | 32,81 | 33,45 | 31,70 | 32,33 | -1,46% | 3,00 |
| 29.10.2025 | 31,77 | 32,84 | 31,77 | 32,81 | 3,93% | - |
| 28.10.2025 | 31,20 | 31,66 | 30,50 | 31,57 | 1,45% | 280,00 |
| 27.10.2025 | 30,75 | 31,82 | 30,75 | 31,12 | 2,22% | 250,00 |
| 24.10.2025 | 30,55 | 30,75 | 30,34 | 30,44 | -0,65% | - |
| 23.10.2025 | 30,60 | 30,80 | 29,94 | 30,64 | -0,11% | 12,00 |
| 22.10.2025 | 30,40 | 31,01 | 30,28 | 30,68 | 0,69% | 1,00 |
| 21.10.2025 | 31,47 | 31,47 | 30,29 | 30,47 | -3,18% | 2,00 |
| 20.10.2025 | 31,16 | 31,47 | 30,76 | 31,47 | 0,45% | 35,00 |