34,700€
0,93%
Echtzeit-Aktienkurs Antofagasta PLC
Bid:
Ask:
Aktienkurse zur Antofagasta PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.10.2025 | 31,97 | 31,97 | 31,07 | 31,33 | -3,00% | 1,00 |
| 16.10.2025 | 32,14 | 32,67 | 32,01 | 32,30 | -0,23% | - |
| 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% | - |