32,075€
-0,19%
Echtzeit-Aktienkurs Antofagasta PLC
Bid:
Ask:
Aktienkurse zur Antofagasta PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 32,18 | 32,42 | 31,64 | 32,37 | 0,73% | 66,00 |
| 14.10.2025 | 32,82 | 32,97 | 31,53 | 32,14 | -2,84% | 638,00 |
| 13.10.2025 | 31,64 | 33,14 | 31,33 | 33,08 | 4,22% | - |
| 10.10.2025 | 32,07 | 32,14 | 31,39 | 31,74 | -2,95% | 11,00 |
| 09.10.2025 | 32,35 | 33,33 | 32,02 | 32,70 | 1,77% | - |
| 08.10.2025 | 31,07 | 32,32 | 31,07 | 32,13 | 2,87% | 200,00 |
| 07.10.2025 | 31,39 | 31,54 | 30,82 | 31,24 | -0,89% | - |
| 06.10.2025 | 31,34 | 31,79 | 31,25 | 31,52 | 1,25% | - |
| 03.10.2025 | 31,27 | 31,39 | 30,93 | 31,13 | -0,80% | - |
| 02.10.2025 | 31,46 | 31,95 | 31,26 | 31,38 | 0,29% | - |
| 01.10.2025 | 31,93 | 32,30 | 31,28 | 31,29 | -2,23% | 2,00 |
| 30.09.2025 | 32,58 | 32,62 | 31,75 | 32,00 | -1,37% | 1,00 |
| 29.09.2025 | 31,03 | 32,46 | 30,94 | 32,45 | 4,92% | 201,00 |
| 26.09.2025 | 30,06 | 30,93 | 30,01 | 30,93 | 2,96% | - |
| 25.09.2025 | 30,77 | 30,81 | 29,60 | 30,04 | -0,99% | 133,00 |
| 24.09.2025 | 27,81 | 30,37 | 27,21 | 30,34 | 8,09% | 59,00 |
| 23.09.2025 | 27,30 | 28,09 | 27,17 | 28,07 | 2,78% | - |
| 22.09.2025 | 26,75 | 27,43 | 26,74 | 27,31 | 1,96% | 800,00 |
| 19.09.2025 | 26,28 | 26,85 | 26,23 | 26,78 | 1,36% | - |
| 18.09.2025 | 26,45 | 26,83 | 26,19 | 26,42 | 0,17% | - |
| 17.09.2025 | 26,49 | 26,54 | 26,16 | 26,38 | -0,81% | - |
| 16.09.2025 | 26,42 | 26,97 | 26,37 | 26,59 | 1,10% | 471,00 |
| 15.09.2025 | 26,10 | 26,32 | 26,01 | 26,30 | 0,21% | - |
| 12.09.2025 | 25,37 | 26,31 | 25,33 | 26,25 | 2,14% | - |
| 11.09.2025 | 25,65 | 25,73 | 25,42 | 25,70 | -0,46% | - |
| 10.09.2025 | 25,63 | 25,91 | 25,39 | 25,82 | 0,43% | - |
| 09.09.2025 | 25,09 | 25,86 | 25,03 | 25,71 | 2,37% | - |
| 08.09.2025 | 24,91 | 25,15 | 24,90 | 25,11 | 0,84% | - |
| 05.09.2025 | 25,04 | 25,42 | 24,72 | 24,90 | -0,60% | - |
| 04.09.2025 | 24,97 | 25,40 | 24,90 | 25,05 | -1,26% | 18,00 |
| 03.09.2025 | 24,97 | 25,56 | 24,68 | 25,37 | 1,81% | - |
| 02.09.2025 | 24,97 | 25,01 | 24,51 | 24,92 | -0,24% | - |
| 01.09.2025 | 25,08 | 25,24 | 24,82 | 24,98 | -0,36% | 150,00 |
| 29.08.2025 | 25,15 | 25,27 | 24,93 | 25,07 | -0,50% | - |
| 28.08.2025 | 25,15 | 25,36 | 25,00 | 25,20 | 0,22% | - |
| 27.08.2025 | 25,35 | 25,38 | 24,96 | 25,14 | -0,77% | - |
| 26.08.2025 | 25,15 | 25,67 | 24,55 | 25,34 | 2,34% | - |
| 25.08.2025 | 25,09 | 25,11 | 24,69 | 24,76 | -1,61% | - |
| 22.08.2025 | 24,84 | 25,24 | 24,62 | 25,16 | 1,21% | - |
| 21.08.2025 | 24,56 | 24,91 | 24,09 | 24,86 | 1,22% | - |
| 20.08.2025 | 24,63 | 24,71 | 24,26 | 24,56 | -0,28% | - |
| 19.08.2025 | 24,44 | 25,20 | 24,37 | 24,63 | 0,84% | - |
| 18.08.2025 | 24,84 | 24,89 | 24,32 | 24,43 | -1,43% | - |
| 15.08.2025 | 24,73 | 25,37 | 24,59 | 24,78 | 0,38% | - |
| 14.08.2025 | 24,70 | 24,99 | 24,33 | 24,69 | -0,22% | 575,00 |
| 13.08.2025 | 24,30 | 24,90 | 24,17 | 24,74 | 1,83% | - |
| 12.08.2025 | 23,73 | 24,34 | 23,70 | 24,30 | 2,27% | 500,00 |
| 11.08.2025 | 23,62 | 23,76 | 23,41 | 23,76 | 0,57% | - |
| 08.08.2025 | 22,95 | 23,62 | 22,85 | 23,62 | 3,19% | - |
| 07.08.2025 | 22,70 | 23,19 | 22,61 | 22,89 | 0,88% | - |
| 06.08.2025 | 22,42 | 22,75 | 22,24 | 22,69 | 1,18% | - |
| 05.08.2025 | 22,33 | 22,57 | 22,32 | 22,43 | 0,52% | - |
| 04.08.2025 | 21,72 | 22,37 | 21,72 | 22,31 | 2,43% | - |
| 01.08.2025 | 21,79 | 21,86 | 21,53 | 21,78 | -0,50% | 50,00 |
| 31.07.2025 | 23,18 | 23,18 | 21,53 | 21,89 | -3,01% | - |
| 30.07.2025 | 23,20 | 23,38 | 22,56 | 22,57 | -2,40% | 300,00 |
| 29.07.2025 | 23,10 | 23,26 | 22,98 | 23,13 | 0,30% | - |
| 28.07.2025 | 23,49 | 23,78 | 22,69 | 23,06 | -1,98% | - |
| 25.07.2025 | 23,48 | 23,52 | 23,03 | 23,52 | 0,19% | - |
| 24.07.2025 | 23,69 | 23,81 | 23,20 | 23,48 | -0,78% | - |
| 23.07.2025 | 23,22 | 23,75 | 22,89 | 23,66 | 1,92% | 102,00 |
| 22.07.2025 | 22,57 | 23,36 | 22,57 | 23,22 | 2,63% | - |
| 21.07.2025 | 21,68 | 22,72 | 21,66 | 22,62 | 4,38% | - |
| 18.07.2025 | 21,25 | 21,79 | 21,25 | 21,67 | 1,95% | - |
| 17.07.2025 | 21,60 | 21,69 | 21,09 | 21,26 | -1,62% | - |
| 16.07.2025 | 21,49 | 21,94 | 21,19 | 21,61 | 0,56% | 20,00 |
| 15.07.2025 | 21,66 | 22,08 | 21,30 | 21,49 | -0,76% | 6,00 |
| 14.07.2025 | 21,96 | 22,32 | 21,57 | 21,65 | -1,25% | - |
| 11.07.2025 | 22,06 | 22,15 | 21,68 | 21,93 | -0,88% | - |
| 10.07.2025 | 21,94 | 22,53 | 21,84 | 22,12 | 0,66% | - |
| 09.07.2025 | 22,51 | 22,51 | 21,50 | 21,98 | -2,14% | 5,00 |
| 08.07.2025 | 22,24 | 22,74 | 22,24 | 22,46 | 0,97% | 258,00 |
| 07.07.2025 | 22,08 | 22,41 | 21,96 | 22,24 | 0,72% | - |
| 04.07.2025 | 22,54 | 22,54 | 22,08 | 22,08 | -2,00% | - |
| 03.07.2025 | 22,15 | 22,60 | 22,13 | 22,53 | 1,90% | - |
| 02.07.2025 | 21,76 | 22,19 | 21,69 | 22,11 | 2,08% | 1,00 |
| 01.07.2025 | 21,38 | 21,89 | 21,35 | 21,66 | 1,33% | - |
| 30.06.2025 | 21,62 | 21,63 | 21,01 | 21,38 | -0,86% | - |
| 27.06.2025 | 21,60 | 21,91 | 21,24 | 21,56 | -0,19% | - |
| 26.06.2025 | 20,46 | 21,70 | 20,44 | 21,60 | 5,78% | - |
| 25.06.2025 | 20,56 | 20,83 | 20,26 | 20,42 | -0,63% | - |
| 24.06.2025 | 20,38 | 20,68 | 20,27 | 20,55 | 2,19% | - |
| 23.06.2025 | 19,86 | 20,12 | 19,67 | 20,11 | 0,90% | - |
| 20.06.2025 | 20,27 | 20,37 | 19,91 | 19,93 | -0,94% | - |
| 19.06.2025 | 20,65 | 20,65 | 20,03 | 20,12 | -2,59% | - |
| 18.06.2025 | 20,73 | 21,02 | 20,62 | 20,66 | -0,36% | - |
| 17.06.2025 | 21,31 | 21,36 | 20,73 | 20,73 | -3,20% | - |
| 16.06.2025 | 21,13 | 21,55 | 21,13 | 21,42 | 1,47% | - |
| 13.06.2025 | 21,40 | 21,40 | 20,87 | 21,11 | -2,13% | - |
| 12.06.2025 | 21,91 | 21,91 | 21,25 | 21,57 | -1,55% | 800,00 |
| 11.06.2025 | 22,55 | 22,72 | 21,89 | 21,91 | -2,82% | - |
| 10.06.2025 | 22,65 | 22,76 | 22,39 | 22,54 | -0,49% | - |
| 09.06.2025 | 22,66 | 22,76 | 22,41 | 22,65 | -0,04% | 400,00 |
| 06.06.2025 | 23,16 | 23,37 | 22,52 | 22,66 | -1,80% | - |
| 05.06.2025 | 22,04 | 23,35 | 21,99 | 23,08 | 4,60% | - |
| 04.06.2025 | 21,44 | 22,29 | 21,44 | 22,06 | 2,92% | - |
| 03.06.2025 | 21,51 | 21,57 | 20,79 | 21,44 | -0,86% | 300,00 |
| 02.06.2025 | 21,20 | 21,67 | 20,97 | 21,62 | 2,01% | - |
| 30.05.2025 | 21,29 | 21,49 | 20,97 | 21,20 | -0,56% | - |
| 29.05.2025 | 21,41 | 21,73 | 21,05 | 21,32 | -0,42% | 1,00 |