48,070€
-3,04%
Echtzeit-Aktienkurs Antofagasta PLC
Bid:
Ask:
Aktienkurse zur Antofagasta PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.05.2026 | 46,28 | 46,42 | 44,86 | 45,98 | 2,03% | - |
| 21.05.2026 | 44,51 | 45,65 | 43,83 | 45,06 | 1,26% | - |
| 20.05.2026 | 42,37 | 44,73 | 42,19 | 44,50 | 5,26% | 1,00 |
| 19.05.2026 | 43,54 | 43,70 | 41,96 | 42,28 | -3,81% | - |
| 18.05.2026 | 44,26 | 44,89 | 43,09 | 43,95 | -0,70% | - |
| 15.05.2026 | 48,51 | 48,51 | 44,23 | 44,26 | -9,06% | 410,00 |
| 14.05.2026 | 49,14 | 49,64 | 47,89 | 48,67 | -0,43% | 33,00 |
| 13.05.2026 | 46,16 | 48,92 | 46,05 | 48,88 | 6,57% | - |
| 12.05.2026 | 46,40 | 46,94 | 45,35 | 45,87 | -1,48% | - |
| 11.05.2026 | 45,57 | 47,29 | 44,88 | 46,56 | 2,40% | - |
| 08.05.2026 | 45,74 | 45,95 | 44,82 | 45,47 | -1,23% | 100,00 |
| 07.05.2026 | 45,02 | 46,23 | 44,80 | 46,03 | 2,54% | 30,00 |
| 06.05.2026 | 41,52 | 45,70 | 41,52 | 44,89 | 8,09% | 277,00 |
| 05.05.2026 | 40,77 | 41,70 | 40,19 | 41,53 | 2,04% | - |
| 04.05.2026 | 41,49 | 41,69 | 40,54 | 40,70 | -2,06% | - |
| 30.04.2026 | 39,56 | 41,82 | 39,42 | 41,56 | 3,09% | - |
| 29.04.2026 | 40,58 | 41,10 | 40,05 | 40,31 | 0,24% | - |
| 28.04.2026 | 42,47 | 42,48 | 39,95 | 40,22 | -5,93% | 150,00 |
| 27.04.2026 | 43,37 | 43,55 | 42,39 | 42,75 | -1,28% | 30,00 |
| 24.04.2026 | 43,91 | 44,12 | 42,65 | 43,31 | -1,31% | - |
| 23.04.2026 | 43,93 | 45,39 | 42,53 | 43,88 | -0,16% | 10,00 |
| 22.04.2026 | 43,27 | 43,96 | 42,69 | 43,95 | 1,37% | - |
| 21.04.2026 | 43,98 | 44,03 | 43,05 | 43,36 | -0,17% | 2,00 |
| 20.04.2026 | 45,70 | 45,70 | 43,35 | 43,43 | -5,68% | - |
| 17.04.2026 | 43,67 | 46,05 | 42,02 | 46,05 | 5,45% | 30,00 |
| 16.04.2026 | 45,23 | 45,35 | 43,09 | 43,67 | -3,91% | - |
| 15.04.2026 | 44,93 | 46,52 | 44,82 | 45,44 | 1,59% | 120,00 |
| 14.04.2026 | 44,08 | 44,98 | 44,03 | 44,73 | 1,81% | - |
| 13.04.2026 | 43,20 | 44,07 | 42,67 | 43,94 | -0,32% | 3,00 |
| 10.04.2026 | 42,67 | 44,39 | 42,27 | 44,08 | 4,20% | - |
| 09.04.2026 | 43,26 | 43,75 | 42,15 | 42,30 | -3,07% | - |
| 08.04.2026 | 42,12 | 45,25 | 41,52 | 43,64 | 9,74% | 5,00 |
| 07.04.2026 | 40,01 | 40,67 | 39,67 | 39,77 | -0,62% | - |
| 02.04.2026 | 39,39 | 40,53 | 38,23 | 40,02 | -0,82% | - |
| 01.04.2026 | 39,05 | 41,20 | 39,03 | 40,35 | 4,43% | 5,00 |
| 31.03.2026 | 36,67 | 38,82 | 36,67 | 38,64 | 6,23% | - |
| 30.03.2026 | 38,13 | 38,33 | 36,37 | 36,37 | -4,45% | - |
| 27.03.2026 | 38,20 | 38,25 | 36,43 | 38,07 | 0,22% | - |
| 26.03.2026 | 40,02 | 40,12 | 37,88 | 37,98 | -6,20% | - |
| 25.03.2026 | 40,01 | 41,15 | 39,78 | 40,49 | 3,67% | 25,00 |
| 24.03.2026 | 38,98 | 39,51 | 37,78 | 39,06 | 0,09% | - |
| 23.03.2026 | 36,03 | 39,82 | 34,56 | 39,02 | 7,04% | - |
| 20.03.2026 | 38,61 | 38,81 | 36,05 | 36,46 | -5,42% | 117,00 |
| 19.03.2026 | 39,97 | 40,12 | 36,73 | 38,55 | -4,37% | 219,00 |
| 18.03.2026 | 42,25 | 43,38 | 39,91 | 40,31 | -3,26% | - |
| 17.03.2026 | 40,66 | 42,26 | 40,56 | 41,67 | 1,45% | - |
| 16.03.2026 | 41,15 | 41,82 | 40,33 | 41,07 | 0,45% | 1,00 |
| 13.03.2026 | 43,57 | 43,78 | 40,78 | 40,89 | -5,98% | 96,00 |
| 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 |