43,155€
-3,49%
Echtzeit-Aktienkurs ANTOFAGASTA PLC LS-,05
Bid:
Ask:
Aktienkurse zur ANTOFAGASTA PLC LS-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 44,89 | 45,92 | 42,99 | 43,01 | -3,81% | 1.613,00 |
| 11.02.2026 | 42,37 | 45,14 | 42,30 | 44,72 | 6,09% | 587,00 |
| 10.02.2026 | 44,24 | 44,60 | 42,13 | 42,15 | -3,99% | 5.489,00 |
| 09.02.2026 | 41,70 | 44,40 | 41,11 | 43,90 | 6,17% | 4.305,00 |
| 06.02.2026 | 41,21 | 41,83 | 40,08 | 41,35 | 1,81% | 6.425,00 |
| 05.02.2026 | 42,69 | 42,72 | 39,87 | 40,62 | -4,19% | 6.815,00 |
| 04.02.2026 | 45,05 | 45,60 | 42,38 | 42,39 | -6,12% | 3.712,00 |
| 03.02.2026 | 42,88 | 45,48 | 42,72 | 45,16 | 6,16% | 8.407,00 |
| 02.02.2026 | 41,26 | 42,64 | 39,89 | 42,54 | 0,18% | 7.679,00 |
| 30.01.2026 | 44,15 | 44,15 | 40,85 | 42,46 | -4,14% | 9.152,00 |
| 29.01.2026 | 43,57 | 48,82 | 43,33 | 44,30 | 2,63% | 11.590,00 |
| 28.01.2026 | 43,44 | 44,54 | 42,62 | 43,16 | 0,12% | 782,00 |
| 27.01.2026 | 43,93 | 44,18 | 42,57 | 43,11 | -1,36% | 1.190,00 |
| 26.01.2026 | 41,16 | 43,99 | 40,82 | 43,71 | 5,73% | 1.757,00 |
| 23.01.2026 | 39,85 | 41,69 | 39,85 | 41,34 | 1,50% | 1.361,00 |
| 22.01.2026 | 42,08 | 42,42 | 39,67 | 40,73 | -1,45% | 6.141,00 |
| 21.01.2026 | 41,26 | 42,28 | 40,72 | 41,33 | 1,32% | 725,00 |
| 20.01.2026 | 41,67 | 41,69 | 40,74 | 40,79 | -2,64% | 106,00 |
| 19.01.2026 | 41,22 | 42,40 | 40,85 | 41,89 | 0,84% | 1.038,00 |
| 16.01.2026 | 42,35 | 42,45 | 41,41 | 41,54 | -0,86% | 395,00 |
| 15.01.2026 | 41,79 | 42,40 | 40,86 | 41,90 | 2,02% | 374,00 |
| 14.01.2026 | 40,94 | 41,69 | 40,51 | 41,07 | -0,12% | 5.563,00 |
| 13.01.2026 | 40,68 | 41,14 | 40,52 | 41,12 | 3,10% | 86,00 |
| 12.01.2026 | 40,74 | 41,08 | 39,66 | 39,89 | -1,10% | 1.102,00 |
| 09.01.2026 | 40,61 | 42,18 | 39,42 | 40,33 | 3,66% | 1.274,00 |
| 08.01.2026 | 39,13 | 39,23 | 37,79 | 38,91 | -2,37% | 505,00 |
| 07.01.2026 | 41,56 | 41,96 | 39,00 | 39,85 | -2,04% | 5.719,00 |
| 06.01.2026 | 40,24 | 41,05 | 40,18 | 40,68 | 2,68% | 405,00 |
| 05.01.2026 | 38,75 | 39,70 | 38,70 | 39,62 | 2,99% | 3.576,00 |
| 02.01.2026 | 37,50 | 38,89 | 37,36 | 38,47 | 0,71% | 5.614,00 |
| 30.12.2025 | 37,31 | 38,33 | 37,26 | 38,20 | 2,11% | 671,00 |
| 29.12.2025 | 37,18 | 38,11 | 37,16 | 37,41 | 0,93% | 943,00 |
| 23.12.2025 | 36,50 | 37,09 | 36,31 | 37,07 | 1,51% | 1.826,00 |
| 22.12.2025 | 36,25 | 36,88 | 35,89 | 36,52 | 1,18% | 415,00 |
| 19.12.2025 | 35,84 | 36,30 | 35,55 | 36,09 | 2,17% | 4.557,00 |
| 18.12.2025 | 35,25 | 35,74 | 35,25 | 35,33 | -0,72% | - |
| 17.12.2025 | 35,19 | 36,14 | 34,98 | 35,58 | 1,37% | 54,00 |
| 16.12.2025 | 34,77 | 35,42 | 34,52 | 35,10 | 0,49% | 333,00 |
| 15.12.2025 | 33,95 | 34,95 | 33,94 | 34,93 | 1,00% | 262,00 |
| 12.12.2025 | 34,03 | 34,82 | 33,97 | 34,59 | 2,50% | 200,00 |
| 11.12.2025 | 33,74 | 33,81 | 33,30 | 33,74 | -1,36% | 50,00 |
| 10.12.2025 | 33,63 | 34,31 | 33,61 | 34,21 | 2,20% | 331,00 |
| 09.12.2025 | 34,11 | 34,14 | 32,87 | 33,47 | -3,28% | - |
| 08.12.2025 | 34,61 | 35,21 | 34,44 | 34,61 | -1,58% | 256,00 |
| 05.12.2025 | 34,36 | 35,55 | 34,14 | 35,16 | 4,47% | 3.432,00 |
| 04.12.2025 | 33,60 | 33,71 | 33,11 | 33,66 | 0,98% | - |
| 03.12.2025 | 32,14 | 33,58 | 32,13 | 33,33 | 3,93% | 392,00 |
| 02.12.2025 | 32,28 | 32,58 | 31,85 | 32,07 | 0,61% | 79,00 |
| 01.12.2025 | 31,50 | 32,27 | 31,40 | 31,88 | 0,68% | 85,00 |
| 28.11.2025 | 30,96 | 31,68 | 30,94 | 31,66 | 2,21% | - |
| 27.11.2025 | 31,53 | 31,69 | 30,72 | 30,98 | -1,95% | 332,00 |
| 26.11.2025 | 30,73 | 31,59 | 30,72 | 31,59 | 3,42% | 330,00 |
| 25.11.2025 | 29,84 | 30,82 | 29,82 | 30,55 | 2,72% | - |
| 24.11.2025 | 29,55 | 30,28 | 29,51 | 29,74 | 2,48% | - |
| 21.11.2025 | 29,86 | 29,87 | 28,52 | 29,02 | -4,95% | 1.584,00 |
| 20.11.2025 | 30,56 | 30,69 | 30,16 | 30,53 | 0,53% | 83,00 |
| 19.11.2025 | 30,14 | 30,84 | 30,07 | 30,37 | 0,16% | 18,00 |
| 18.11.2025 | 30,82 | 30,88 | 30,26 | 30,32 | -3,22% | 211,00 |
| 17.11.2025 | 31,63 | 31,73 | 31,21 | 31,33 | 1,97% | 3,00 |
| 14.11.2025 | 31,48 | 31,50 | 30,61 | 30,72 | -4,21% | - |
| 13.11.2025 | 31,72 | 32,45 | 31,67 | 32,07 | 0,71% | 1.170,00 |
| 12.11.2025 | 31,81 | 32,04 | 31,69 | 31,85 | 0,28% | 167,00 |
| 11.11.2025 | 31,75 | 31,88 | 31,39 | 31,76 | 0,35% | 180,00 |
| 10.11.2025 | 31,34 | 32,44 | 31,34 | 31,65 | 0,96% | 785,00 |
| 07.11.2025 | 31,47 | 31,73 | 31,05 | 31,35 | -0,82% | 233,00 |
| 06.11.2025 | 30,17 | 31,62 | 30,11 | 31,61 | 4,88% | 165,00 |
| 05.11.2025 | 30,18 | 30,56 | 29,94 | 30,14 | -0,26% | 1.113,00 |
| 04.11.2025 | 31,17 | 31,18 | 30,04 | 30,22 | -4,06% | 1.610,00 |
| 03.11.2025 | 32,01 | 32,01 | 31,10 | 31,50 | -1,35% | 251,00 |
| 31.10.2025 | 32,33 | 32,43 | 31,83 | 31,93 | -1,19% | - |
| 30.10.2025 | 33,40 | 33,45 | 31,90 | 32,31 | -1,40% | 450,00 |
| 29.10.2025 | 31,81 | 32,84 | 31,79 | 32,77 | 3,29% | 735,00 |
| 28.10.2025 | 31,13 | 31,73 | 30,65 | 31,73 | 2,47% | 20,00 |
| 27.10.2025 | 31,46 | 31,50 | 30,93 | 30,96 | 1,83% | 1.773,00 |
| 24.10.2025 | 30,63 | 30,81 | 30,34 | 30,41 | 0,03% | 86,00 |
| 23.10.2025 | 30,64 | 30,95 | 29,94 | 30,40 | -0,96% | 823,00 |
| 22.10.2025 | 30,38 | 31,00 | 30,27 | 30,69 | 0,85% | 1.130,00 |
| 21.10.2025 | 31,35 | 31,35 | 30,26 | 30,43 | -3,26% | 15.094,00 |
| 20.10.2025 | 31,23 | 31,46 | 30,68 | 31,46 | 0,08% | 863,00 |
| 17.10.2025 | 31,93 | 31,96 | 31,06 | 31,43 | -2,51% | 229,00 |
| 16.10.2025 | 32,16 | 32,72 | 32,12 | 32,24 | 0,02% | 367,00 |
| 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 |