30,995€
-1,01%
Echtzeit-Aktienkurs Antofagasta PLC
Bid:
Ask:
Aktienkurse zur Antofagasta PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 31,46 | 31,69 | 30,83 | 31,00 | -1,01% | - |
| 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% | - |
| 17.10.2025 | 31,79 | 31,79 | 31,79 | 31,79 | -0,66% | - |
| 16.10.2025 | 32,04 | 32,04 | 32,00 | 32,00 | 1,07% | 50,00 |
| 15.10.2025 | 31,66 | 31,66 | 31,66 | 31,66 | -3,77% | - |
| 14.10.2025 | 32,83 | 32,90 | 32,83 | 32,90 | -0,54% | 62,00 |
| 13.10.2025 | 31,70 | 33,08 | 31,70 | 33,08 | 5,08% | 18,00 |
| 10.10.2025 | 31,99 | 31,99 | 31,48 | 31,48 | -2,42% | 500,00 |
| 09.10.2025 | 32,26 | 32,26 | 32,26 | 32,26 | 3,43% | - |
| 08.10.2025 | 31,19 | 31,19 | 31,19 | 31,19 | -0,06% | - |
| 07.10.2025 | 31,21 | 31,21 | 31,21 | 31,21 | -1,36% | - |
| 06.10.2025 | 31,17 | 31,76 | 31,17 | 31,64 | 1,64% | 150,00 |
| 03.10.2025 | 31,13 | 31,13 | 31,13 | 31,13 | -0,51% | - |
| 02.10.2025 | 31,25 | 31,29 | 31,25 | 31,29 | -0,86% | 200,00 |
| 01.10.2025 | 31,68 | 32,47 | 31,56 | 31,56 | -2,59% | 440,00 |
| 30.09.2025 | 32,22 | 32,40 | 32,22 | 32,40 | 5,13% | 770,00 |
| 29.09.2025 | 30,82 | 30,82 | 30,82 | 30,82 | 1,15% | - |
| 26.09.2025 | 29,96 | 30,47 | 29,96 | 30,47 | -0,59% | 100,00 |
| 25.09.2025 | 30,65 | 30,65 | 30,65 | 30,65 | -0,33% | - |
| 24.09.2025 | 27,75 | 30,75 | 27,75 | 30,75 | 13,51% | 150,00 |
| 23.09.2025 | 27,09 | 27,09 | 27,09 | 27,09 | 1,23% | - |
| 22.09.2025 | 26,76 | 26,76 | 26,76 | 26,76 | 2,45% | - |
| 19.09.2025 | 26,12 | 26,12 | 26,12 | 26,12 | -0,42% | - |
| 18.09.2025 | 26,23 | 26,23 | 26,23 | 26,23 | -0,46% | - |
| 17.09.2025 | 26,35 | 26,35 | 26,35 | 26,35 | -0,15% | - |
| 16.09.2025 | 26,39 | 26,39 | 26,39 | 26,39 | 0,15% | - |
| 15.09.2025 | 26,07 | 26,39 | 26,07 | 26,35 | -0,45% | 3.502,00 |
| 12.09.2025 | 25,40 | 26,47 | 25,40 | 26,47 | 3,10% | 285,00 |
| 11.09.2025 | 25,61 | 25,73 | 25,43 | 25,68 | -0,60% | - |
| 10.09.2025 | 25,55 | 25,83 | 25,55 | 25,83 | 1,33% | 1.000,00 |
| 09.09.2025 | 25,09 | 25,87 | 24,96 | 25,49 | 2,37% | - |
| 08.09.2025 | 24,90 | 25,04 | 24,81 | 24,90 | -0,32% | - |
| 05.09.2025 | 24,98 | 24,98 | 24,98 | 24,98 | -0,52% | - |
| 04.09.2025 | 25,11 | 25,11 | 25,11 | 25,11 | 0,36% | - |
| 03.09.2025 | 24,75 | 25,02 | 24,75 | 25,02 | 2,54% | 100,00 |
| 02.09.2025 | 24,78 | 24,78 | 24,40 | 24,40 | -2,63% | 150,00 |
| 01.09.2025 | 25,06 | 25,06 | 25,06 | 25,06 | -0,95% | - |
| 29.08.2025 | 25,19 | 25,30 | 25,19 | 25,30 | 1,73% | 336,00 |
| 28.08.2025 | 24,87 | 24,87 | 24,87 | 24,87 | -1,78% | - |
| 27.08.2025 | 25,32 | 25,32 | 25,32 | 25,32 | 3,09% | - |
| 26.08.2025 | 24,56 | 24,56 | 24,56 | 24,56 | -1,21% | - |
| 25.08.2025 | 24,94 | 24,94 | 24,86 | 24,86 | 0,73% | 20,00 |
| 22.08.2025 | 24,68 | 24,68 | 24,68 | 24,68 | 2,53% | - |
| 21.08.2025 | 24,49 | 24,49 | 24,07 | 24,07 | -1,84% | 645,00 |
| 20.08.2025 | 24,52 | 24,52 | 24,52 | 24,52 | -0,81% | - |
| 19.08.2025 | 24,33 | 24,72 | 24,33 | 24,72 | 0,53% | 1.000,00 |
| 18.08.2025 | 24,59 | 24,59 | 24,59 | 24,59 | -0,53% | - |
| 15.08.2025 | 24,72 | 24,72 | 24,72 | 24,72 | 0,86% | - |
| 14.08.2025 | 24,51 | 24,51 | 24,51 | 24,51 | 1,45% | - |
| 13.08.2025 | 24,16 | 24,16 | 24,16 | 24,16 | 1,51% | - |
| 12.08.2025 | 23,55 | 23,80 | 23,55 | 23,80 | 0,76% | 1.000,00 |
| 11.08.2025 | 23,47 | 23,62 | 23,47 | 23,62 | 3,46% | 100,00 |
| 08.08.2025 | 22,83 | 22,83 | 22,83 | 22,83 | 0,31% | - |
| 07.08.2025 | 22,76 | 22,76 | 22,76 | 22,76 | 1,16% | - |
| 06.08.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 0,90% | - |
| 05.08.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 1,92% | - |
| 04.08.2025 | 21,88 | 21,88 | 21,88 | 21,88 | 0,78% | - |
| 01.08.2025 | 21,71 | 21,71 | 21,71 | 21,71 | -3,04% | - |
| 31.07.2025 | 22,55 | 22,55 | 22,39 | 22,39 | -1,19% | 250,00 |
| 30.07.2025 | 23,08 | 23,15 | 22,66 | 22,66 | -1,99% | 2.000,00 |
| 29.07.2025 | 23,12 | 23,12 | 23,12 | 23,12 | -1,99% | - |
| 28.07.2025 | 23,59 | 23,59 | 23,59 | 23,59 | 1,03% | 100,00 |
| 25.07.2025 | 23,46 | 23,46 | 22,93 | 23,35 | -0,13% | 1.600,00 |
| 24.07.2025 | 23,61 | 23,61 | 23,38 | 23,38 | -0,72% | 6,00 |
| 23.07.2025 | 23,48 | 23,55 | 23,48 | 23,55 | 4,99% | 350,00 |
| 22.07.2025 | 22,43 | 22,43 | 22,43 | 22,43 | 3,75% | - |
| 21.07.2025 | 21,62 | 21,62 | 21,62 | 21,62 | 2,32% | - |
| 18.07.2025 | 21,13 | 21,13 | 21,13 | 21,13 | -2,27% | - |
| 17.07.2025 | 21,62 | 21,62 | 21,62 | 21,62 | 1,74% | - |
| 16.07.2025 | 21,25 | 21,25 | 21,25 | 21,25 | -1,44% | - |
| 15.07.2025 | 21,56 | 21,56 | 21,56 | 21,56 | -0,87% | - |
| 14.07.2025 | 21,68 | 21,75 | 21,68 | 21,75 | -0,68% | 250,00 |
| 11.07.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 0,64% | - |