32,145€
0,23%
Echtzeit-Aktienkurs Antofagasta PLC
Bid:
Ask:
Aktienkurse zur Antofagasta PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 31,85 | 32,39 | 31,75 | 32,24 | 0,51% | 1.051,00 |
| 14.10.2025 | 32,86 | 32,97 | 31,64 | 32,07 | -2,80% | 1.943,00 |
| 13.10.2025 | 31,89 | 33,05 | 31,30 | 33,00 | 3,35% | 290,00 |
| 10.10.2025 | 32,10 | 32,14 | 31,39 | 31,93 | -2,24% | 85,00 |
| 09.10.2025 | 32,39 | 33,53 | 32,02 | 32,66 | 2,01% | 228,00 |
| 08.10.2025 | 31,36 | 32,51 | 31,31 | 32,01 | 2,20% | 3.239,00 |
| 07.10.2025 | 31,32 | 31,54 | 30,82 | 31,32 | -0,84% | 422,00 |
| 06.10.2025 | 31,34 | 31,77 | 31,06 | 31,59 | 1,56% | 104,00 |
| 03.10.2025 | 31,29 | 31,33 | 30,77 | 31,10 | -0,40% | 735,00 |
| 02.10.2025 | 31,42 | 32,02 | 30,95 | 31,23 | -0,73% | 640,00 |
| 01.10.2025 | 31,82 | 32,52 | 31,33 | 31,46 | -1,50% | 1.921,00 |
| 30.09.2025 | 32,39 | 32,44 | 31,75 | 31,94 | 0,58% | 211,00 |
| 29.09.2025 | 30,95 | 32,21 | 30,94 | 31,75 | 5,15% | 1.836,00 |
| 26.09.2025 | 30,10 | 30,36 | 30,01 | 30,20 | 0,37% | 288,00 |
| 25.09.2025 | 30,79 | 30,81 | 29,75 | 30,09 | 1,52% | 492,00 |
| 24.09.2025 | 27,89 | 30,25 | 27,20 | 29,64 | 5,67% | 1.604,00 |
| 23.09.2025 | 27,24 | 28,07 | 27,17 | 28,05 | 2,32% | 291,00 |
| 22.09.2025 | 26,79 | 27,47 | 26,74 | 27,41 | 2,87% | 471,00 |
| 19.09.2025 | 26,24 | 26,94 | 26,23 | 26,65 | 0,66% | 55,00 |
| 18.09.2025 | 26,39 | 26,83 | 26,19 | 26,47 | 0,04% | 166,00 |
| 17.09.2025 | 26,50 | 26,58 | 26,10 | 26,46 | -0,15% | 411,00 |
| 16.09.2025 | 26,44 | 26,94 | 26,37 | 26,50 | 0,34% | 3.202,00 |
| 15.09.2025 | 26,08 | 26,42 | 25,90 | 26,41 | 0,53% | 778,00 |
| 12.09.2025 | 25,42 | 26,39 | 25,33 | 26,27 | 2,28% | 98,00 |
| 11.09.2025 | 25,63 | 25,72 | 25,35 | 25,69 | -0,47% | 1,00 |
| 10.09.2025 | 25,69 | 25,94 | 25,38 | 25,81 | 0,94% | 602,00 |
| 09.09.2025 | 25,10 | 25,83 | 25,08 | 25,57 | 1,95% | 100,00 |
| 08.09.2025 | 24,91 | 25,20 | 24,90 | 25,08 | 0,72% | 548,00 |
| 05.09.2025 | 25,07 | 25,40 | 24,74 | 24,90 | -0,56% | 206,00 |
| 04.09.2025 | 25,24 | 25,40 | 24,83 | 25,04 | -1,28% | 248,00 |
| 03.09.2025 | 24,87 | 25,56 | 24,71 | 25,36 | 1,72% | 300,00 |
| 02.09.2025 | 24,88 | 24,94 | 24,57 | 24,93 | -0,18% | - |
| 01.09.2025 | 25,13 | 25,24 | 24,82 | 24,98 | -0,42% | 116,00 |
| 29.08.2025 | 25,21 | 25,29 | 24,93 | 25,08 | -0,46% | 61,00 |
| 28.08.2025 | 25,01 | 25,48 | 25,00 | 25,20 | 0,20% | 814,00 |
| 27.08.2025 | 25,35 | 25,35 | 24,97 | 25,15 | -0,75% | 75,00 |
| 26.08.2025 | 24,66 | 25,67 | 24,55 | 25,34 | 2,34% | 871,00 |
| 25.08.2025 | 25,12 | 25,23 | 24,64 | 24,76 | -1,57% | 758,00 |
| 22.08.2025 | 24,83 | 25,23 | 24,54 | 25,15 | 1,15% | 142,00 |
| 21.08.2025 | 24,56 | 24,90 | 24,20 | 24,87 | 1,26% | 668,00 |
| 20.08.2025 | 24,63 | 24,70 | 24,28 | 24,56 | -0,24% | 200,00 |
| 19.08.2025 | 24,42 | 25,20 | 24,42 | 24,62 | 0,78% | 1.194,00 |
| 18.08.2025 | 24,77 | 24,88 | 24,27 | 24,43 | -1,43% | 741,00 |
| 15.08.2025 | 24,71 | 25,37 | 24,56 | 24,78 | 0,34% | 1.561,00 |
| 14.08.2025 | 24,67 | 24,97 | 24,37 | 24,70 | -0,18% | 429,00 |
| 13.08.2025 | 24,31 | 24,90 | 24,18 | 24,74 | 1,87% | 456,00 |
| 12.08.2025 | 23,69 | 24,33 | 23,69 | 24,29 | 2,36% | 1.626,00 |
| 11.08.2025 | 23,62 | 23,74 | 23,42 | 23,73 | 0,47% | 432,00 |
| 08.08.2025 | 22,88 | 23,62 | 22,85 | 23,62 | 3,21% | 159,00 |
| 07.08.2025 | 22,81 | 23,19 | 22,61 | 22,88 | 0,84% | 173,00 |
| 06.08.2025 | 22,56 | 22,89 | 22,24 | 22,69 | 1,23% | 550,00 |
| 05.08.2025 | 22,43 | 22,68 | 22,26 | 22,42 | 0,52% | 697,00 |
| 04.08.2025 | 21,88 | 22,40 | 21,82 | 22,30 | 2,53% | 68,00 |
| 01.08.2025 | 21,72 | 21,96 | 21,54 | 21,75 | -0,64% | 141,00 |
| 31.07.2025 | 22,67 | 22,74 | 21,53 | 21,89 | -3,21% | 1.318,00 |
| 30.07.2025 | 23,14 | 23,43 | 22,62 | 22,62 | -2,21% | 1.745,00 |
| 29.07.2025 | 23,12 | 23,26 | 22,98 | 23,13 | 0,30% | - |
| 28.07.2025 | 23,70 | 23,76 | 22,72 | 23,06 | -1,85% | 151,00 |
| 25.07.2025 | 23,46 | 23,51 | 23,10 | 23,49 | 0,06% | 3.786,00 |
| 24.07.2025 | 23,64 | 23,81 | 23,21 | 23,48 | -0,78% | 3.914,00 |
| 23.07.2025 | 23,47 | 23,72 | 22,90 | 23,66 | 1,96% | 879,00 |
| 22.07.2025 | 22,59 | 23,36 | 22,56 | 23,21 | 2,56% | 105,00 |
| 21.07.2025 | 21,70 | 22,81 | 21,68 | 22,63 | 4,41% | 443,00 |
| 18.07.2025 | 21,29 | 21,91 | 21,26 | 21,67 | 1,95% | 2,00 |
| 17.07.2025 | 21,61 | 21,69 | 21,01 | 21,26 | -1,57% | 240,00 |
| 16.07.2025 | 21,40 | 21,94 | 21,20 | 21,60 | 0,51% | - |
| 15.07.2025 | 21,70 | 22,08 | 21,34 | 21,49 | -0,76% | 722,00 |
| 14.07.2025 | 21,75 | 22,33 | 21,62 | 21,65 | -1,39% | 176,00 |
| 11.07.2025 | 22,05 | 22,15 | 21,68 | 21,96 | -0,75% | 50,00 |
| 10.07.2025 | 21,90 | 22,57 | 21,84 | 22,12 | 0,66% | 1.185,00 |
| 09.07.2025 | 22,30 | 22,38 | 21,81 | 21,98 | -2,53% | 3.941,00 |
| 08.07.2025 | 22,29 | 22,74 | 22,25 | 22,55 | 1,19% | 1.224,00 |
| 07.07.2025 | 22,19 | 22,41 | 21,97 | 22,28 | 0,70% | 193,00 |
| 04.07.2025 | 22,43 | 22,43 | 21,97 | 22,13 | -1,80% | 10,00 |
| 03.07.2025 | 22,14 | 22,60 | 22,13 | 22,53 | 1,95% | 103,00 |
| 02.07.2025 | 21,70 | 22,19 | 21,61 | 22,10 | 2,03% | 601,00 |
| 01.07.2025 | 21,39 | 21,89 | 21,39 | 21,66 | 1,33% | 652,00 |
| 30.06.2025 | 21,58 | 21,63 | 21,01 | 21,38 | -0,86% | 550,00 |
| 27.06.2025 | 21,67 | 21,91 | 21,20 | 21,56 | -0,19% | 441,00 |
| 26.06.2025 | 20,48 | 21,70 | 20,46 | 21,60 | 5,75% | 600,00 |
| 25.06.2025 | 20,55 | 20,83 | 20,27 | 20,43 | -0,66% | 1.768,00 |
| 24.06.2025 | 20,37 | 20,68 | 20,27 | 20,56 | 2,16% | 404,00 |
| 23.06.2025 | 19,84 | 20,13 | 19,68 | 20,13 | 0,95% | 317,00 |
| 20.06.2025 | 20,27 | 20,34 | 19,89 | 19,94 | -1,02% | 7,00 |
| 19.06.2025 | 20,52 | 20,56 | 20,03 | 20,14 | -2,54% | - |
| 18.06.2025 | 20,79 | 21,06 | 20,62 | 20,67 | -0,41% | - |
| 17.06.2025 | 21,32 | 21,37 | 20,75 | 20,75 | -3,11% | 88,00 |
| 16.06.2025 | 21,14 | 21,48 | 21,13 | 21,42 | 1,42% | - |
| 13.06.2025 | 21,19 | 21,27 | 20,82 | 21,12 | -2,09% | 737,00 |
| 12.06.2025 | 21,78 | 21,81 | 21,25 | 21,57 | -1,46% | 1.888,00 |
| 11.06.2025 | 22,50 | 22,81 | 21,80 | 21,89 | -2,91% | 1.111,00 |
| 10.06.2025 | 22,68 | 22,72 | 22,26 | 22,54 | -0,49% | 389,00 |
| 09.06.2025 | 22,66 | 22,87 | 22,41 | 22,65 | -0,04% | 203,00 |
| 06.06.2025 | 23,13 | 23,37 | 22,52 | 22,66 | -1,88% | 605,00 |
| 05.06.2025 | 22,02 | 23,35 | 22,01 | 23,10 | 4,69% | 2.190,00 |
| 04.06.2025 | 21,59 | 22,29 | 21,55 | 22,06 | 2,87% | 761,00 |
| 03.06.2025 | 21,52 | 21,53 | 20,79 | 21,45 | -0,67% | 234,00 |
| 02.06.2025 | 21,12 | 21,79 | 20,97 | 21,59 | 1,77% | 933,00 |
| 30.05.2025 | 21,26 | 21,50 | 20,97 | 21,22 | -0,24% | 764,00 |
| 29.05.2025 | 21,69 | 21,80 | 21,00 | 21,27 | -0,56% | 200,00 |