45,090€
5,06%
Echtzeit-Aktienkurs Antofagasta PLC
Bid:
Ask:
Aktienkurse zur Antofagasta PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 43,04 | 45,16 | 42,97 | 44,88 | 4,85% | 389,00 |
| 08.10.2026 | 43,98 | 44,03 | 42,33 | 42,80 | -2,91% | 1.422,00 |
| 07.10.2026 | 45,08 | 45,60 | 43,40 | 44,09 | -2,60% | 2.935,00 |
| 06.10.2026 | 45,23 | 46,91 | 44,79 | 45,26 | 0,12% | 800,00 |
| 05.10.2026 | 45,03 | 45,78 | 44,33 | 45,21 | 0,47% | 493,00 |
| 02.10.2026 | 43,55 | 45,49 | 43,49 | 45,00 | 3,29% | 120,00 |
| 01.10.2026 | 44,12 | 44,54 | 43,22 | 43,56 | -1,69% | 144,00 |
| 30.09.2026 | 43,10 | 45,90 | 42,98 | 44,31 | 1,91% | 293,00 |
| 29.09.2026 | 43,21 | 44,59 | 43,20 | 43,48 | 0,73% | 338,00 |
| 28.09.2026 | 43,56 | 44,12 | 42,06 | 43,17 | -0,60% | 3.243,00 |
| 25.09.2026 | 44,03 | 44,72 | 43,37 | 43,43 | -0,52% | 25,00 |
| 24.09.2026 | 43,34 | 45,01 | 43,33 | 43,65 | -0,41% | 60,00 |
| 23.09.2026 | 45,57 | 45,68 | 43,26 | 43,83 | -3,49% | 118,00 |
| 22.09.2026 | 45,05 | 46,32 | 44,47 | 45,42 | 2,32% | 525,00 |
| 21.09.2026 | 43,78 | 45,44 | 43,73 | 44,39 | 3,73% | 681,00 |
| 18.09.2026 | 43,96 | 44,39 | 42,51 | 42,79 | -2,21% | 425,00 |
| 17.09.2026 | 42,77 | 44,24 | 42,01 | 43,76 | 2,46% | 1.814,00 |
| 16.09.2026 | 41,52 | 43,11 | 41,47 | 42,71 | 2,87% | 868,00 |
| 15.09.2026 | 42,21 | 42,52 | 40,90 | 41,52 | -1,76% | 43,00 |
| 14.09.2026 | 45,09 | 45,47 | 41,79 | 42,26 | -5,14% | 1.782,00 |
| 11.09.2026 | 44,36 | 45,41 | 43,61 | 44,55 | 0,62% | 30,00 |
| 10.09.2026 | 47,32 | 47,38 | 43,81 | 44,28 | -5,45% | 1.471,00 |
| 09.09.2026 | 47,62 | 48,11 | 46,59 | 46,83 | -2,16% | 201,00 |
| 08.09.2026 | 45,88 | 48,76 | 45,80 | 47,86 | 3,58% | 643,00 |
| 07.09.2026 | 45,77 | 46,30 | 45,00 | 46,21 | 0,33% | 147,00 |
| 04.09.2026 | 46,41 | 46,63 | 45,31 | 46,06 | 1,15% | 160,00 |
| 03.09.2026 | 45,73 | 45,77 | 44,67 | 45,53 | 0,59% | - |
| 02.09.2026 | 44,78 | 45,85 | 44,07 | 45,27 | 0,62% | 678,00 |
| 01.09.2026 | 46,80 | 47,49 | 44,73 | 44,99 | -3,52% | 121,00 |
| 31.08.2026 | 47,53 | 47,53 | 46,60 | 46,63 | -0,97% | 484,00 |
| 28.08.2026 | 47,21 | 48,43 | 46,58 | 47,08 | 0,57% | 32,00 |
| 27.08.2026 | 47,97 | 47,97 | 46,44 | 46,82 | -1,36% | 865,00 |
| 26.08.2026 | 47,38 | 48,68 | 47,36 | 47,46 | 0,25% | 4.604,00 |
| 25.08.2026 | 46,69 | 47,45 | 46,21 | 47,34 | 1,82% | 343,00 |
| 24.08.2026 | 46,03 | 46,99 | 45,99 | 46,50 | 1,03% | 1.170,00 |
| 21.08.2026 | 43,66 | 46,82 | 43,66 | 46,02 | 5,73% | 1.684,00 |
| 20.08.2026 | 43,55 | 43,68 | 41,67 | 43,53 | 0,54% | 104,00 |
| 19.08.2026 | 41,91 | 43,46 | 41,21 | 43,29 | 3,66% | 1.181,00 |
| 18.08.2026 | 42,55 | 42,58 | 41,44 | 41,76 | -2,03% | 10.597,00 |
| 17.08.2026 | 42,86 | 43,64 | 42,01 | 42,63 | 0,13% | 1.522,00 |
| 14.08.2026 | 45,23 | 45,50 | 41,84 | 42,57 | -5,75% | 7.828,00 |
| 13.08.2026 | 47,70 | 47,76 | 44,85 | 45,17 | -5,54% | 634,00 |
| 12.08.2026 | 47,45 | 48,68 | 47,45 | 47,82 | 1,66% | 972,00 |
| 11.08.2026 | 46,46 | 47,64 | 45,66 | 47,04 | -0,40% | 916,00 |
| 10.08.2026 | 46,64 | 47,75 | 46,20 | 47,23 | 1,11% | 713,00 |
| 07.08.2026 | 47,16 | 47,25 | 45,94 | 46,71 | -0,69% | 269,00 |
| 06.08.2026 | 47,38 | 49,25 | 46,29 | 47,03 | -0,40% | 4.760,00 |
| 05.08.2026 | 46,15 | 48,22 | 45,91 | 47,22 | 2,16% | 3.177,00 |
| 04.08.2026 | 43,54 | 46,68 | 43,19 | 46,22 | 7,29% | 3.865,00 |
| 03.08.2026 | 43,40 | 44,20 | 42,65 | 43,08 | -0,67% | 304,00 |
| 31.07.2026 | 43,98 | 45,16 | 42,46 | 43,37 | -0,94% | 5,00 |
| 30.07.2026 | 41,54 | 44,48 | 41,42 | 43,78 | 5,04% | 680,00 |
| 29.07.2026 | 41,52 | 42,40 | 41,01 | 41,68 | 1,44% | 24,00 |
| 28.07.2026 | 41,82 | 42,04 | 40,68 | 41,09 | -1,80% | 83,00 |
| 27.07.2026 | 43,11 | 43,77 | 41,63 | 41,85 | -1,58% | 386,00 |
| 24.07.2026 | 42,54 | 43,14 | 42,19 | 42,52 | -2,37% | - |
| 23.07.2026 | 43,92 | 44,78 | 42,76 | 43,55 | -1,74% | 1.208,00 |
| 22.07.2026 | 43,64 | 44,35 | 43,07 | 44,32 | 1,63% | 507,00 |
| 21.07.2026 | 41,52 | 43,82 | 41,49 | 43,61 | 5,39% | 404,00 |
| 20.07.2026 | 40,99 | 42,04 | 40,70 | 41,38 | 2,01% | 235,00 |
| 17.07.2026 | 42,15 | 42,27 | 39,83 | 40,56 | -4,37% | 262,00 |
| 16.07.2026 | 44,51 | 45,02 | 42,38 | 42,42 | -4,42% | 623,00 |
| 15.07.2026 | 45,18 | 45,75 | 43,34 | 44,38 | -3,15% | 718,00 |
| 14.07.2026 | 44,32 | 45,99 | 44,16 | 45,82 | 3,84% | 183,00 |
| 13.07.2026 | 44,42 | 44,82 | 43,77 | 44,13 | -1,32% | 929,00 |
| 10.07.2026 | 43,82 | 44,94 | 43,81 | 44,72 | 2,14% | 316,00 |
| 09.07.2026 | 42,01 | 44,34 | 41,95 | 43,78 | 5,49% | 364,00 |
| 08.07.2026 | 43,92 | 44,42 | 41,36 | 41,50 | -6,20% | 414,00 |
| 07.07.2026 | 45,83 | 45,89 | 43,78 | 44,25 | -3,31% | 3.164,00 |
| 06.07.2026 | 45,85 | 46,49 | 45,21 | 45,76 | 0,90% | 163,00 |
| 03.07.2026 | 45,15 | 46,23 | 44,95 | 45,35 | -0,22% | 74,00 |
| 02.07.2026 | 44,26 | 45,99 | 43,71 | 45,45 | 3,78% | 277,00 |
| 01.07.2026 | 45,08 | 45,22 | 43,65 | 43,80 | -3,13% | 534,00 |
| 30.06.2026 | 44,16 | 45,85 | 44,11 | 45,21 | 2,34% | 1.296,00 |
| 29.06.2026 | 45,29 | 45,30 | 43,47 | 44,18 | 0,65% | 206,00 |
| 26.06.2026 | 43,93 | 44,23 | 42,99 | 43,89 | -0,86% | 205,00 |
| 25.06.2026 | 42,38 | 44,89 | 42,24 | 44,27 | 4,52% | 644,00 |
| 24.06.2026 | 43,52 | 44,29 | 41,62 | 42,36 | -2,82% | 1.480,00 |
| 23.06.2026 | 45,21 | 45,43 | 42,82 | 43,59 | -4,44% | 573,00 |
| 22.06.2026 | 45,90 | 46,38 | 45,12 | 45,61 | -0,50% | 269,00 |
| 19.06.2026 | 48,07 | 48,40 | 45,49 | 45,84 | -5,49% | 3.529,00 |
| 18.06.2026 | 49,39 | 49,58 | 47,59 | 48,51 | -1,89% | 1.419,00 |
| 17.06.2026 | 49,68 | 50,55 | 48,84 | 49,44 | -0,66% | 565,00 |
| 16.06.2026 | 50,04 | 50,57 | 49,26 | 49,77 | -0,36% | 593,00 |
| 15.06.2026 | 47,99 | 50,91 | 47,92 | 49,95 | 5,39% | 3.171,00 |
| 12.06.2026 | 45,80 | 48,05 | 45,66 | 47,40 | 4,89% | 2.303,00 |
| 11.06.2026 | 44,49 | 45,55 | 44,26 | 45,19 | 0,36% | 5.957,00 |
| 10.06.2026 | 45,26 | 45,33 | 43,69 | 45,03 | -1,82% | 105,00 |
| 09.06.2026 | 46,48 | 47,40 | 45,75 | 45,86 | -1,22% | 35,00 |
| 08.06.2026 | 46,00 | 46,92 | 45,13 | 46,43 | -0,51% | 2.262,00 |
| 05.06.2026 | 48,79 | 48,89 | 46,64 | 46,67 | -3,46% | 1.047,00 |
| 04.06.2026 | 49,64 | 50,10 | 48,06 | 48,34 | -4,19% | 755,00 |
| 03.06.2026 | 50,34 | 51,54 | 50,01 | 50,45 | -1,29% | 903,00 |
| 02.06.2026 | 48,42 | 51,11 | 48,42 | 51,11 | 6,91% | 1.666,00 |
| 01.06.2026 | 47,89 | 48,40 | 46,34 | 47,81 | -2,96% | 273,00 |
| 29.05.2026 | 48,46 | 49,34 | 48,13 | 49,27 | 2,06% | 1.466,00 |
| 28.05.2026 | 47,34 | 48,31 | 46,62 | 48,27 | 1,48% | 21,00 |
| 27.05.2026 | 46,71 | 48,23 | 46,55 | 47,57 | 0,39% | 784,00 |
| 26.05.2026 | 46,29 | 48,17 | 46,10 | 47,38 | 1,96% | 3.057,00 |
| 25.05.2026 | 46,39 | 46,73 | 45,86 | 46,47 | 1,23% | 779,00 |