45,085€
5,80%
Echtzeit-Aktienkurs Antofagasta PLC
Bid:
Ask:
Aktienkurse zur Antofagasta PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 43,06 | 45,09 | 42,96 | 45,09 | 5,81% | 30,00 |
| 08.10.2026 | 44,25 | 44,25 | 42,40 | 42,62 | -3,78% | - |
| 07.10.2026 | 45,01 | 45,39 | 43,40 | 44,29 | -1,97% | - |
| 06.10.2026 | 45,21 | 46,75 | 44,79 | 45,18 | -0,12% | - |
| 05.10.2026 | 44,76 | 45,70 | 44,52 | 45,24 | 0,44% | 2,00 |
| 02.10.2026 | 43,51 | 45,52 | 43,50 | 45,04 | 3,21% | - |
| 01.10.2026 | 44,04 | 44,43 | 43,18 | 43,64 | -1,31% | 12,00 |
| 30.09.2026 | 43,32 | 45,90 | 42,99 | 44,22 | 3,01% | - |
| 29.09.2026 | 43,10 | 44,59 | 42,89 | 42,93 | -0,38% | - |
| 28.09.2026 | 43,69 | 44,05 | 42,23 | 43,09 | -1,43% | - |
| 25.09.2026 | 43,95 | 44,72 | 43,39 | 43,72 | -0,19% | 2,00 |
| 24.09.2026 | 43,55 | 44,72 | 43,33 | 43,80 | 0,75% | - |
| 23.09.2026 | 45,65 | 45,73 | 43,25 | 43,48 | -4,39% | - |
| 22.09.2026 | 45,02 | 46,25 | 44,47 | 45,47 | 2,23% | - |
| 21.09.2026 | 43,93 | 45,45 | 43,55 | 44,48 | 4,01% | 112,00 |
| 18.09.2026 | 43,67 | 44,37 | 42,51 | 42,77 | -1,25% | - |
| 17.09.2026 | 43,06 | 43,79 | 42,11 | 43,31 | 1,40% | - |
| 16.09.2026 | 41,40 | 43,02 | 41,40 | 42,71 | 2,76% | 100,00 |
| 15.09.2026 | 41,90 | 42,54 | 41,08 | 41,56 | -1,47% | 110,00 |
| 14.09.2026 | 44,88 | 45,17 | 41,80 | 42,18 | -5,44% | - |
| 11.09.2026 | 44,14 | 45,43 | 43,61 | 44,61 | 1,04% | 24,00 |
| 10.09.2026 | 47,32 | 47,39 | 43,75 | 44,15 | -5,60% | - |
| 09.09.2026 | 47,23 | 48,11 | 46,70 | 46,77 | -2,25% | 200,00 |
| 08.09.2026 | 46,20 | 48,68 | 45,80 | 47,84 | 3,54% | - |
| 07.09.2026 | 45,81 | 46,21 | 45,15 | 46,21 | 0,80% | - |
| 04.09.2026 | 46,39 | 46,53 | 45,31 | 45,84 | 0,66% | - |
| 03.09.2026 | 45,62 | 45,76 | 44,67 | 45,54 | 0,46% | - |
| 02.09.2026 | 44,79 | 45,85 | 44,08 | 45,33 | 0,07% | - |
| 01.09.2026 | 46,69 | 47,44 | 44,75 | 45,30 | -2,84% | 123,00 |
| 31.08.2026 | 46,86 | 47,44 | 46,59 | 46,63 | -0,85% | 40,00 |
| 28.08.2026 | 47,14 | 48,39 | 46,53 | 47,03 | 0,44% | - |
| 27.08.2026 | 47,38 | 47,84 | 46,62 | 46,82 | -1,52% | - |
| 26.08.2026 | 47,36 | 48,68 | 47,36 | 47,55 | 0,87% | - |
| 25.08.2026 | 46,62 | 47,44 | 46,36 | 47,14 | 1,37% | - |
| 24.08.2026 | 46,02 | 46,81 | 45,99 | 46,50 | 0,52% | - |
| 21.08.2026 | 43,70 | 46,81 | 43,63 | 46,26 | 6,39% | - |
| 20.08.2026 | 43,58 | 43,66 | 41,67 | 43,48 | 0,21% | - |
| 19.08.2026 | 41,92 | 43,50 | 41,36 | 43,39 | 3,84% | 100,00 |
| 18.08.2026 | 42,49 | 42,58 | 41,44 | 41,79 | -2,11% | - |
| 17.08.2026 | 42,53 | 43,43 | 42,21 | 42,69 | 0,41% | - |
| 14.08.2026 | 44,97 | 46,55 | 41,84 | 42,51 | -6,10% | - |
| 13.08.2026 | 47,63 | 47,79 | 44,85 | 45,27 | -5,25% | - |
| 12.08.2026 | 47,38 | 48,63 | 47,38 | 47,78 | 1,33% | 25,00 |
| 11.08.2026 | 46,60 | 47,64 | 45,88 | 47,16 | -0,26% | - |
| 10.08.2026 | 46,63 | 47,72 | 46,20 | 47,28 | 1,12% | 14,00 |
| 07.08.2026 | 47,12 | 47,25 | 45,94 | 46,76 | -0,33% | - |
| 06.08.2026 | 47,36 | 49,26 | 46,29 | 46,91 | -0,69% | - |
| 05.08.2026 | 46,09 | 48,20 | 45,91 | 47,24 | 2,10% | - |
| 04.08.2026 | 43,51 | 46,64 | 43,48 | 46,27 | 7,41% | - |
| 03.08.2026 | 43,11 | 44,13 | 42,66 | 43,08 | -0,59% | - |
| 31.07.2026 | 43,78 | 45,16 | 42,46 | 43,33 | -0,87% | 20,00 |
| 30.07.2026 | 41,45 | 44,48 | 41,37 | 43,71 | 4,69% | - |
| 29.07.2026 | 41,66 | 42,40 | 41,02 | 41,75 | 0,59% | - |
| 28.07.2026 | 41,99 | 41,99 | 40,67 | 41,51 | -0,88% | - |
| 27.07.2026 | 43,43 | 43,78 | 41,66 | 41,88 | -0,89% | - |
| 24.07.2026 | 42,75 | 43,14 | 42,19 | 42,25 | -0,73% | - |
| 23.07.2026 | 44,00 | 44,73 | 42,55 | 42,56 | -3,52% | 30,00 |
| 22.07.2026 | 43,66 | 44,17 | 43,07 | 44,12 | 1,12% | - |
| 21.07.2026 | 41,20 | 43,82 | 41,20 | 43,63 | 5,94% | 7,00 |
| 20.07.2026 | 41,15 | 42,03 | 40,70 | 41,18 | 1,43% | 324,00 |
| 17.07.2026 | 41,89 | 42,32 | 39,84 | 40,60 | -4,72% | 7,00 |
| 16.07.2026 | 44,53 | 44,74 | 42,38 | 42,61 | -4,13% | - |
| 15.07.2026 | 45,04 | 45,76 | 43,34 | 44,45 | -1,64% | 14,00 |
| 14.07.2026 | 44,12 | 46,10 | 44,12 | 45,19 | 2,86% | 2,00 |
| 13.07.2026 | 44,88 | 44,88 | 43,49 | 43,93 | -1,68% | - |
| 10.07.2026 | 43,87 | 44,95 | 43,72 | 44,68 | 2,10% | - |
| 09.07.2026 | 41,98 | 44,11 | 41,87 | 43,76 | 5,65% | 150,00 |
| 08.07.2026 | 44,07 | 44,42 | 41,42 | 41,42 | -7,73% | - |
| 07.07.2026 | 45,97 | 45,99 | 44,27 | 44,89 | -1,50% | - |
| 06.07.2026 | 45,37 | 46,50 | 45,22 | 45,58 | 0,50% | - |
| 03.07.2026 | 44,97 | 46,24 | 44,97 | 45,35 | -0,26% | - |
| 02.07.2026 | 44,52 | 46,00 | 43,71 | 45,47 | 1,08% | - |
| 01.07.2026 | 44,98 | 45,22 | 43,66 | 44,99 | -0,38% | - |
| 30.06.2026 | 44,31 | 45,85 | 44,06 | 45,16 | 3,00% | - |
| 29.06.2026 | 45,05 | 45,27 | 43,50 | 43,84 | -2,31% | 351,00 |
| 26.06.2026 | 44,24 | 44,91 | 43,00 | 44,88 | 1,63% | 18,00 |
| 25.06.2026 | 42,10 | 44,75 | 42,10 | 44,16 | 4,83% | 110,00 |
| 24.06.2026 | 43,37 | 44,30 | 41,63 | 42,12 | -3,47% | 220,00 |
| 23.06.2026 | 45,62 | 45,81 | 42,79 | 43,64 | -5,28% | 348,00 |
| 22.06.2026 | 45,77 | 46,28 | 45,22 | 46,07 | -2,05% | 64,00 |
| 19.06.2026 | 47,99 | 48,40 | 46,74 | 47,03 | -2,88% | 11,00 |
| 18.06.2026 | 49,09 | 49,59 | 47,68 | 48,43 | -2,32% | 20,00 |
| 17.06.2026 | 49,58 | 50,56 | 48,84 | 49,58 | -0,09% | - |
| 16.06.2026 | 49,91 | 50,57 | 49,26 | 49,62 | -0,25% | - |
| 15.06.2026 | 48,40 | 50,92 | 47,82 | 49,75 | 5,10% | 215,00 |
| 12.06.2026 | 45,79 | 47,80 | 45,59 | 47,33 | 4,52% | 607,00 |
| 11.06.2026 | 44,65 | 45,34 | 44,26 | 45,29 | 0,77% | - |
| 10.06.2026 | 44,97 | 45,39 | 43,69 | 44,94 | -2,44% | 125,00 |
| 09.06.2026 | 46,54 | 47,30 | 45,72 | 46,07 | -0,84% | - |
| 08.06.2026 | 45,80 | 46,92 | 45,53 | 46,46 | -0,65% | 3,00 |
| 05.06.2026 | 48,61 | 49,16 | 46,63 | 46,76 | -3,55% | 223,00 |
| 04.06.2026 | 49,58 | 50,05 | 48,03 | 48,48 | -3,71% | - |
| 03.06.2026 | 50,32 | 51,22 | 50,01 | 50,35 | -1,51% | - |
| 02.06.2026 | 48,45 | 51,27 | 48,26 | 51,12 | 7,43% | 22,00 |
| 01.06.2026 | 47,42 | 48,50 | 46,43 | 47,59 | -2,86% | 71,00 |
| 29.05.2026 | 48,53 | 49,12 | 48,36 | 48,99 | 1,66% | 1,00 |
| 28.05.2026 | 47,16 | 48,35 | 46,61 | 48,19 | 1,99% | - |
| 27.05.2026 | 46,69 | 48,22 | 46,61 | 47,25 | -0,30% | - |
| 26.05.2026 | 46,31 | 47,94 | 46,10 | 47,39 | 2,09% | 22,00 |
| 25.05.2026 | 45,92 | 46,57 | 45,92 | 46,42 | 0,96% | - |