45,855€
-0,41%
Echtzeit-Aktienkurs ANTOFAGASTA PLC LS-,05
Bid:
Ask:
Aktienkurse zur ANTOFAGASTA PLC LS-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 45,65 | 46,02 | 44,84 | 45,35 | -1,51% | 170,00 |
| 07.05.2026 | 45,05 | 46,37 | 44,80 | 46,05 | 3,55% | 1.482,00 |
| 06.05.2026 | 41,85 | 45,70 | 41,78 | 44,47 | 7,96% | 2.509,00 |
| 05.05.2026 | 41,05 | 41,68 | 40,28 | 41,19 | 1,13% | 474,00 |
| 04.05.2026 | 41,42 | 41,54 | 40,54 | 40,73 | -1,38% | 1.192,00 |
| 30.04.2026 | 39,72 | 41,81 | 39,62 | 41,30 | 2,98% | 5.561,00 |
| 29.04.2026 | 40,64 | 41,28 | 40,03 | 40,10 | -0,78% | 260,00 |
| 28.04.2026 | 42,39 | 42,41 | 39,96 | 40,42 | -5,42% | 6.951,00 |
| 27.04.2026 | 43,34 | 43,56 | 42,39 | 42,73 | -1,16% | 635,00 |
| 24.04.2026 | 43,86 | 43,88 | 42,64 | 43,23 | -3,10% | 278,00 |
| 23.04.2026 | 43,67 | 45,40 | 42,33 | 44,62 | 1,57% | 5.513,00 |
| 22.04.2026 | 43,41 | 43,94 | 42,69 | 43,93 | 1,36% | 321,00 |
| 21.04.2026 | 43,88 | 44,07 | 43,05 | 43,34 | -0,66% | 682,00 |
| 20.04.2026 | 45,19 | 45,23 | 43,12 | 43,63 | -4,56% | 380,00 |
| 17.04.2026 | 43,71 | 46,50 | 42,02 | 45,71 | 4,79% | 720,00 |
| 16.04.2026 | 44,13 | 45,35 | 43,10 | 43,62 | -4,47% | 451,00 |
| 15.04.2026 | 45,11 | 46,60 | 44,91 | 45,66 | 2,16% | 965,00 |
| 14.04.2026 | 44,11 | 45,06 | 44,09 | 44,70 | 2,02% | 468,00 |
| 13.04.2026 | 43,18 | 43,92 | 42,53 | 43,81 | -0,19% | 207,00 |
| 10.04.2026 | 42,67 | 44,38 | 42,19 | 43,90 | 3,53% | 131,00 |
| 09.04.2026 | 42,98 | 43,66 | 42,40 | 42,40 | -2,93% | 365,00 |
| 08.04.2026 | 42,11 | 45,42 | 41,29 | 43,68 | 9,54% | 677,00 |
| 07.04.2026 | 40,76 | 41,08 | 39,66 | 39,88 | -0,78% | 3.360,00 |
| 02.04.2026 | 39,43 | 40,43 | 38,23 | 40,19 | -0,43% | 869,00 |
| 01.04.2026 | 39,05 | 41,43 | 39,03 | 40,37 | 4,86% | 439,00 |
| 31.03.2026 | 37,05 | 38,81 | 36,78 | 38,50 | 5,35% | 451,00 |
| 30.03.2026 | 38,06 | 38,43 | 36,53 | 36,54 | -3,59% | 742,00 |
| 27.03.2026 | 38,08 | 38,26 | 36,43 | 37,90 | 0,50% | 170,00 |
| 26.03.2026 | 40,11 | 40,12 | 37,69 | 37,71 | -6,91% | 310,00 |
| 25.03.2026 | 40,01 | 41,21 | 39,88 | 40,51 | 3,36% | 978,00 |
| 24.03.2026 | 39,18 | 39,50 | 37,80 | 39,20 | -0,68% | 451,00 |
| 23.03.2026 | 35,18 | 39,82 | 34,57 | 39,47 | 8,06% | 9.110,00 |
| 20.03.2026 | 38,57 | 39,01 | 36,07 | 36,52 | -3,74% | 1.574,00 |
| 19.03.2026 | 40,04 | 40,17 | 36,38 | 37,94 | -5,80% | 2.786,00 |
| 18.03.2026 | 42,26 | 43,33 | 39,90 | 40,28 | -3,29% | 295,00 |
| 17.03.2026 | 40,69 | 42,26 | 40,64 | 41,65 | 1,41% | 175,00 |
| 16.03.2026 | 41,23 | 41,99 | 40,11 | 41,07 | 0,45% | 442,00 |
| 13.03.2026 | 43,56 | 43,58 | 40,77 | 40,88 | -5,16% | 2.693,00 |
| 12.03.2026 | 44,92 | 45,10 | 42,82 | 43,11 | -2,72% | 881,00 |
| 11.03.2026 | 44,77 | 45,50 | 44,14 | 44,31 | -1,91% | 938,00 |
| 10.03.2026 | 43,35 | 45,70 | 43,28 | 45,18 | 5,91% | 1.990,00 |
| 09.03.2026 | 41,52 | 42,91 | 40,63 | 42,66 | -1,19% | 2.611,00 |
| 06.03.2026 | 45,23 | 45,59 | 43,00 | 43,17 | -6,70% | 1.068,00 |
| 05.03.2026 | 46,75 | 47,89 | 45,58 | 46,27 | -1,15% | 258,00 |
| 04.03.2026 | 44,81 | 47,26 | 44,67 | 46,81 | 6,04% | 1.257,00 |
| 03.03.2026 | 48,37 | 48,44 | 43,84 | 44,15 | -7,97% | 4.109,00 |
| 02.03.2026 | 48,34 | 48,84 | 47,07 | 47,97 | -3,84% | 1.301,00 |
| 27.02.2026 | 49,22 | 51,09 | 49,12 | 49,89 | 0,96% | 1.872,00 |
| 26.02.2026 | 50,98 | 51,13 | 48,49 | 49,41 | -4,34% | 11.192,00 |
| 25.02.2026 | 48,97 | 51,96 | 48,96 | 51,65 | 5,55% | 2.086,00 |
| 24.02.2026 | 47,47 | 49,28 | 46,76 | 48,94 | 4,51% | 1.621,00 |
| 23.02.2026 | 46,30 | 47,83 | 45,94 | 46,83 | 1,80% | 6.684,00 |
| 20.02.2026 | 45,25 | 46,25 | 44,89 | 46,00 | 1,88% | 1.285,00 |
| 19.02.2026 | 45,66 | 45,94 | 44,35 | 45,15 | -0,83% | 2.730,00 |
| 18.02.2026 | 41,70 | 45,69 | 41,68 | 45,53 | 10,11% | 12.942,00 |
| 17.02.2026 | 43,17 | 43,49 | 39,60 | 41,35 | -4,47% | 15.207,00 |
| 16.02.2026 | 43,51 | 43,62 | 42,36 | 43,28 | -0,76% | 557,00 |
| 13.02.2026 | 43,00 | 43,99 | 41,86 | 43,61 | 1,40% | 1.129,00 |
| 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 |