42,770€
-3,37%
Echtzeit-Aktienkurs Antofagasta PLC
Bid:
Ask:
Aktienkurse zur Antofagasta PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 43,38 | 43,40 | 41,92 | 42,42 | -4,16% | - |
| 12.03.2026 | 44,26 | 44,26 | 44,26 | 44,26 | -1,47% | - |
| 11.03.2026 | 44,92 | 44,92 | 44,92 | 44,92 | -0,13% | - |
| 10.03.2026 | 42,92 | 45,27 | 42,92 | 44,98 | 7,74% | 234,00 |
| 09.03.2026 | 41,75 | 41,75 | 41,75 | 41,75 | -5,97% | - |
| 06.03.2026 | 44,51 | 44,51 | 44,40 | 44,40 | -5,97% | 100,00 |
| 05.03.2026 | 47,22 | 47,22 | 47,22 | 47,22 | 2,76% | 110,00 |
| 04.03.2026 | 44,76 | 45,95 | 44,76 | 45,95 | 2,93% | 300,00 |
| 03.03.2026 | 47,94 | 47,94 | 44,64 | 44,64 | -7,44% | 1.050,00 |
| 02.03.2026 | 48,23 | 48,23 | 48,23 | 48,23 | -3,23% | - |
| 27.02.2026 | 48,89 | 50,38 | 48,89 | 49,84 | -2,24% | 94,00 |
| 26.02.2026 | 50,98 | 50,98 | 50,98 | 50,98 | -0,62% | - |
| 25.02.2026 | 48,84 | 51,30 | 48,84 | 51,30 | 4,33% | 760,00 |
| 24.02.2026 | 46,75 | 49,17 | 46,75 | 49,17 | 4,06% | 960,00 |
| 23.02.2026 | 45,99 | 47,25 | 45,99 | 47,25 | 4,30% | 1.250,00 |
| 20.02.2026 | 44,90 | 45,78 | 44,90 | 45,30 | 0,71% | 225,00 |
| 19.02.2026 | 45,52 | 45,52 | 44,98 | 44,98 | 8,88% | 15,00 |
| 18.02.2026 | 41,31 | 41,31 | 41,31 | 41,31 | -2,34% | - |
| 17.02.2026 | 43,00 | 43,00 | 42,30 | 42,30 | -1,33% | 250,00 |
| 16.02.2026 | 42,93 | 42,93 | 42,87 | 42,87 | -1,33% | 197,00 |
| 13.02.2026 | 42,74 | 43,45 | 42,74 | 43,45 | -2,12% | 75,00 |
| 12.02.2026 | 44,39 | 44,39 | 44,39 | 44,39 | 6,35% | - |
| 11.02.2026 | 41,74 | 41,74 | 41,74 | 41,74 | -1,72% | - |
| 10.02.2026 | 43,82 | 43,82 | 42,47 | 42,47 | -2,81% | 23,00 |
| 09.02.2026 | 41,63 | 43,70 | 41,63 | 43,70 | 7,06% | 610,00 |
| 06.02.2026 | 40,82 | 40,82 | 40,82 | 40,82 | 1,09% | - |
| 05.02.2026 | 42,50 | 42,50 | 40,16 | 40,38 | -6,18% | 1.220,00 |
| 04.02.2026 | 44,98 | 44,98 | 43,04 | 43,04 | -3,61% | 330,00 |
| 03.02.2026 | 42,26 | 44,65 | 42,26 | 44,65 | 9,22% | 544,00 |
| 02.02.2026 | 41,00 | 41,00 | 40,88 | 40,88 | -3,77% | 3.004,00 |
| 30.01.2026 | 43,85 | 43,88 | 41,26 | 42,48 | -6,35% | 906,00 |
| 29.01.2026 | 43,77 | 48,67 | 43,77 | 45,36 | 4,25% | 3.670,00 |
| 28.01.2026 | 43,03 | 43,96 | 42,72 | 43,51 | 0,02% | 3.430,00 |
| 27.01.2026 | 43,71 | 43,71 | 43,50 | 43,50 | -1,14% | 33,00 |
| 26.01.2026 | 41,35 | 44,00 | 41,35 | 44,00 | 8,53% | 950,00 |
| 23.01.2026 | 39,89 | 40,54 | 39,89 | 40,54 | 1,78% | 580,00 |
| 22.01.2026 | 41,33 | 41,33 | 39,83 | 39,83 | -2,14% | 1.515,00 |
| 21.01.2026 | 40,70 | 40,70 | 40,70 | 40,70 | -0,73% | - |
| 20.01.2026 | 41,64 | 41,64 | 41,00 | 41,00 | 0,00% | 350,00 |
| 19.01.2026 | 41,00 | 41,00 | 41,00 | 41,00 | -3,26% | - |
| 16.01.2026 | 42,38 | 42,38 | 42,38 | 42,38 | 0,40% | - |
| 15.01.2026 | 41,24 | 42,21 | 41,24 | 42,21 | 1,71% | 500,00 |
| 14.01.2026 | 40,63 | 41,50 | 40,53 | 41,50 | 2,17% | 2.526,00 |
| 13.01.2026 | 40,62 | 40,62 | 40,62 | 40,62 | -1,02% | - |
| 12.01.2026 | 40,55 | 41,04 | 40,14 | 41,04 | 1,61% | 55,00 |
| 09.01.2026 | 39,01 | 40,39 | 39,01 | 40,39 | 4,91% | 105,00 |
| 08.01.2026 | 38,91 | 38,91 | 38,50 | 38,50 | -1,43% | 50,00 |
| 07.01.2026 | 41,29 | 41,29 | 39,06 | 39,06 | -4,45% | 1.263,00 |
| 06.01.2026 | 40,09 | 40,88 | 40,09 | 40,88 | 1,21% | 5,00 |
| 05.01.2026 | 38,97 | 40,39 | 38,97 | 40,39 | 5,18% | 362,00 |
| 02.01.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 3,62% | - |
| 30.12.2025 | 37,06 | 37,06 | 37,06 | 37,06 | 0,16% | - |
| 29.12.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -1,12% | - |
| 23.12.2025 | 36,27 | 37,42 | 36,27 | 37,42 | 3,43% | 234,00 |
| 22.12.2025 | 36,18 | 36,18 | 36,18 | 36,18 | 1,77% | - |
| 19.12.2025 | 35,55 | 35,55 | 35,55 | 35,55 | 1,22% | - |
| 18.12.2025 | 35,12 | 35,12 | 35,12 | 35,12 | 0,43% | - |
| 17.12.2025 | 34,97 | 34,97 | 34,97 | 34,97 | 1,10% | - |
| 16.12.2025 | 34,59 | 34,59 | 34,59 | 34,59 | 0,26% | - |
| 15.12.2025 | 34,04 | 34,50 | 34,04 | 34,50 | 2,07% | 100,00 |
| 12.12.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,87% | - |
| 11.12.2025 | 33,51 | 33,51 | 33,51 | 33,51 | -0,48% | - |
| 10.12.2025 | 33,49 | 33,67 | 33,49 | 33,67 | -0,85% | 150,00 |
| 09.12.2025 | 33,96 | 33,96 | 33,96 | 33,96 | -1,05% | - |
| 08.12.2025 | 34,32 | 34,32 | 34,32 | 34,32 | -2,19% | - |
| 05.12.2025 | 34,13 | 35,09 | 34,13 | 35,09 | 4,34% | 75,00 |
| 04.12.2025 | 33,37 | 33,63 | 33,37 | 33,63 | -0,33% | 100,00 |
| 03.12.2025 | 31,92 | 33,74 | 31,92 | 33,74 | 4,95% | 250,00 |
| 02.12.2025 | 32,15 | 32,15 | 32,15 | 32,15 | 3,08% | - |
| 01.12.2025 | 31,19 | 31,19 | 31,19 | 31,19 | 1,43% | - |
| 28.11.2025 | 30,75 | 30,75 | 30,75 | 30,75 | -1,63% | - |
| 27.11.2025 | 31,26 | 31,26 | 31,26 | 31,26 | -0,16% | - |
| 26.11.2025 | 30,53 | 31,31 | 30,53 | 31,31 | 5,03% | 150,00 |
| 25.11.2025 | 29,81 | 29,81 | 29,81 | 29,81 | 1,64% | - |
| 24.11.2025 | 29,33 | 29,33 | 29,33 | 29,33 | 1,17% | - |
| 21.11.2025 | 29,57 | 29,57 | 28,99 | 28,99 | -5,17% | 18,00 |
| 20.11.2025 | 30,57 | 30,57 | 30,57 | 30,57 | 2,21% | - |
| 19.11.2025 | 29,91 | 29,91 | 29,91 | 29,91 | -2,00% | - |
| 18.11.2025 | 30,52 | 30,52 | 30,52 | 30,52 | -2,77% | - |
| 17.11.2025 | 31,39 | 31,39 | 31,39 | 31,39 | 0,54% | - |
| 14.11.2025 | 31,22 | 31,22 | 31,22 | 31,22 | -2,19% | - |
| 13.11.2025 | 31,46 | 31,92 | 31,46 | 31,92 | 1,24% | 700,00 |
| 12.11.2025 | 31,58 | 31,58 | 31,53 | 31,53 | -1,41% | 20,00 |
| 11.11.2025 | 31,43 | 32,04 | 31,43 | 31,98 | 2,66% | 202,00 |
| 10.11.2025 | 31,15 | 31,15 | 31,15 | 31,15 | -0,29% | - |
| 07.11.2025 | 31,24 | 31,24 | 31,24 | 31,24 | 4,34% | - |
| 06.11.2025 | 29,94 | 29,94 | 29,94 | 29,94 | 0,03% | - |
| 05.11.2025 | 29,93 | 29,93 | 29,93 | 29,93 | -2,92% | - |
| 04.11.2025 | 30,83 | 30,83 | 30,83 | 30,83 | -3,14% | - |
| 03.11.2025 | 31,83 | 31,83 | 31,83 | 31,83 | -0,90% | - |
| 31.10.2025 | 32,12 | 32,12 | 32,12 | 32,12 | -3,14% | 100,00 |
| 30.10.2025 | 33,16 | 33,16 | 33,16 | 33,16 | 5,00% | - |
| 29.10.2025 | 31,58 | 31,58 | 31,58 | 31,58 | 3,17% | - |
| 28.10.2025 | 30,89 | 30,89 | 30,61 | 30,61 | -1,58% | 220,00 |
| 27.10.2025 | 31,10 | 31,10 | 31,10 | 31,10 | 0,65% | - |
| 24.10.2025 | 30,40 | 30,90 | 30,40 | 30,90 | 1,34% | 8.100,00 |
| 23.10.2025 | 30,49 | 30,49 | 30,49 | 30,49 | 0,23% | - |
| 22.10.2025 | 30,22 | 30,42 | 30,22 | 30,42 | -1,93% | 160,00 |
| 21.10.2025 | 31,21 | 31,21 | 30,47 | 31,02 | -0,10% | 2.260,00 |
| 20.10.2025 | 31,05 | 31,05 | 31,05 | 31,05 | -2,33% | - |