45,095€
4,00%
Echtzeit-Aktienkurs ANTOFAGASTA PLC LS-,05
Bid:
Ask:
Aktienkurse zur ANTOFAGASTA PLC LS-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 43,03 | 43,03 | 43,03 | 43,03 | -0,76% | - |
| 08.10.2026 | 43,36 | 43,36 | 43,36 | 43,36 | -3,77% | - |
| 07.10.2026 | 45,06 | 45,06 | 45,06 | 45,06 | -2,95% | - |
| 06.10.2026 | 45,26 | 46,43 | 45,26 | 46,43 | 2,90% | 90,00 |
| 05.10.2026 | 45,12 | 45,12 | 45,12 | 45,12 | 3,65% | - |
| 02.10.2026 | 43,53 | 43,53 | 43,53 | 43,53 | -0,27% | - |
| 01.10.2026 | 43,65 | 43,65 | 43,65 | 43,65 | -4,04% | - |
| 30.09.2026 | 43,12 | 45,49 | 43,12 | 45,49 | 5,86% | 70,00 |
| 29.09.2026 | 42,97 | 42,97 | 42,97 | 42,97 | -1,10% | - |
| 28.09.2026 | 43,36 | 43,45 | 43,36 | 43,45 | -1,94% | 25,00 |
| 25.09.2026 | 43,58 | 44,31 | 43,58 | 44,31 | 1,54% | 68,00 |
| 24.09.2026 | 43,17 | 44,59 | 43,17 | 43,64 | -3,30% | 432,00 |
| 23.09.2026 | 45,13 | 45,13 | 45,13 | 45,13 | -1,05% | - |
| 22.09.2026 | 44,73 | 45,61 | 44,73 | 45,61 | 5,65% | 98,00 |
| 21.09.2026 | 43,17 | 43,17 | 43,17 | 43,17 | -0,16% | - |
| 18.09.2026 | 43,24 | 43,24 | 43,24 | 43,24 | 1,67% | - |
| 17.09.2026 | 42,39 | 42,53 | 42,39 | 42,53 | 2,33% | 400,00 |
| 16.09.2026 | 41,56 | 41,56 | 41,56 | 41,56 | -0,24% | - |
| 15.09.2026 | 41,72 | 41,81 | 41,66 | 41,66 | -2,25% | 343,00 |
| 14.09.2026 | 44,51 | 44,51 | 42,62 | 42,62 | -3,22% | 172,00 |
| 11.09.2026 | 44,04 | 44,04 | 44,04 | 44,04 | 0,57% | - |
| 10.09.2026 | 46,47 | 46,47 | 43,79 | 43,79 | -6,95% | 1.200,00 |
| 09.09.2026 | 47,06 | 47,06 | 47,06 | 47,06 | 2,30% | - |
| 08.09.2026 | 45,14 | 46,00 | 45,14 | 46,00 | 1,17% | 108,00 |
| 07.09.2026 | 45,47 | 45,47 | 45,47 | 45,47 | -2,74% | - |
| 04.09.2026 | 45,76 | 46,75 | 45,76 | 46,75 | 2,19% | 15,00 |
| 03.09.2026 | 44,88 | 45,75 | 44,88 | 45,75 | -0,78% | 55,00 |
| 02.09.2026 | 44,32 | 46,11 | 44,32 | 46,11 | -0,50% | 133,00 |
| 01.09.2026 | 46,34 | 46,34 | 46,34 | 46,34 | -0,79% | - |
| 31.08.2026 | 46,71 | 46,71 | 46,71 | 46,71 | -0,36% | - |
| 28.08.2026 | 46,88 | 46,88 | 46,88 | 46,88 | 0,32% | - |
| 27.08.2026 | 46,73 | 46,73 | 46,73 | 46,73 | -3,41% | - |
| 26.08.2026 | 47,17 | 48,39 | 47,17 | 48,38 | 2,94% | 920,00 |
| 25.08.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 1,42% | 100,00 |
| 24.08.2026 | 45,91 | 46,34 | 45,91 | 46,34 | 0,04% | 22,00 |
| 21.08.2026 | 43,21 | 46,32 | 43,21 | 46,32 | 7,62% | 190,00 |
| 20.08.2026 | 43,04 | 43,04 | 43,04 | 43,04 | 3,91% | - |
| 19.08.2026 | 41,37 | 41,42 | 41,37 | 41,42 | -1,38% | 50,00 |
| 18.08.2026 | 42,41 | 42,41 | 42,00 | 42,00 | -0,59% | 350,00 |
| 17.08.2026 | 42,25 | 42,25 | 42,25 | 42,25 | -1,40% | - |
| 14.08.2026 | 44,41 | 44,41 | 42,35 | 42,85 | -9,16% | 748,00 |
| 13.08.2026 | 47,17 | 47,17 | 47,17 | 47,17 | 0,75% | - |
| 12.08.2026 | 46,82 | 46,82 | 46,82 | 46,82 | 0,69% | - |
| 11.08.2026 | 46,50 | 46,50 | 46,50 | 46,50 | 0,74% | - |
| 10.08.2026 | 46,16 | 46,16 | 46,16 | 46,16 | -1,01% | - |
| 07.08.2026 | 46,63 | 46,63 | 46,63 | 46,63 | -0,83% | - |
| 06.08.2026 | 47,02 | 47,02 | 47,02 | 47,02 | 1,97% | - |
| 05.08.2026 | 46,11 | 46,11 | 46,11 | 46,11 | -0,71% | - |
| 04.08.2026 | 43,12 | 46,44 | 43,12 | 46,44 | 8,58% | 2.352,00 |
| 03.08.2026 | 42,77 | 42,77 | 42,77 | 42,77 | -2,17% | - |
| 31.07.2026 | 43,72 | 43,72 | 43,72 | 43,72 | 2,41% | - |
| 30.07.2026 | 40,90 | 42,69 | 40,90 | 42,69 | 3,59% | 200,00 |
| 29.07.2026 | 41,21 | 41,21 | 41,21 | 41,21 | 2,00% | - |
| 28.07.2026 | 41,58 | 41,58 | 40,40 | 40,40 | -4,04% | 500,00 |
| 27.07.2026 | 42,62 | 42,62 | 42,10 | 42,10 | -0,07% | 68,00 |
| 24.07.2026 | 42,13 | 42,13 | 42,13 | 42,13 | -4,12% | - |
| 23.07.2026 | 43,94 | 43,94 | 43,94 | 43,94 | 0,00% | - |
| 22.07.2026 | 43,64 | 44,40 | 43,64 | 43,94 | 1,71% | 17,00 |
| 21.07.2026 | 40,75 | 43,20 | 40,75 | 43,20 | 6,22% | 2,00 |
| 20.07.2026 | 40,67 | 40,67 | 40,67 | 40,67 | -0,56% | - |
| 17.07.2026 | 41,93 | 41,93 | 40,00 | 40,90 | -6,92% | 1.503,00 |
| 16.07.2026 | 43,94 | 43,94 | 43,94 | 43,94 | -2,33% | - |
| 15.07.2026 | 45,15 | 45,15 | 44,97 | 44,99 | -2,07% | 300,00 |
| 14.07.2026 | 44,25 | 45,94 | 44,25 | 45,94 | 3,84% | 67,00 |
| 13.07.2026 | 44,24 | 44,24 | 44,24 | 44,24 | -1,58% | - |
| 10.07.2026 | 43,75 | 44,95 | 43,75 | 44,95 | 7,54% | 116,00 |
| 09.07.2026 | 41,80 | 41,80 | 41,80 | 41,80 | -1,99% | - |
| 08.07.2026 | 43,60 | 43,60 | 42,65 | 42,65 | -6,74% | 150,00 |
| 07.07.2026 | 45,73 | 45,73 | 45,73 | 45,73 | -0,26% | - |
| 06.07.2026 | 45,85 | 45,85 | 45,85 | 45,85 | -0,35% | 150,00 |
| 03.07.2026 | 45,14 | 46,01 | 45,14 | 46,01 | 4,93% | 1.150,00 |
| 02.07.2026 | 43,85 | 43,85 | 43,85 | 43,85 | -1,75% | - |
| 01.07.2026 | 44,63 | 44,63 | 44,63 | 44,63 | -0,04% | - |
| 30.06.2026 | 43,69 | 44,65 | 43,69 | 44,65 | 0,29% | 30,00 |
| 29.06.2026 | 44,52 | 44,52 | 44,52 | 44,52 | 2,30% | - |
| 26.06.2026 | 43,52 | 43,52 | 43,52 | 43,52 | 3,94% | - |
| 25.06.2026 | 41,87 | 41,87 | 41,87 | 41,87 | -2,72% | - |
| 24.06.2026 | 43,04 | 43,04 | 43,04 | 43,04 | -4,78% | - |
| 23.06.2026 | 45,20 | 45,20 | 45,20 | 45,20 | -1,40% | - |
| 22.06.2026 | 45,88 | 45,88 | 45,84 | 45,84 | -0,35% | 30,00 |
| 19.06.2026 | 48,02 | 48,02 | 46,00 | 46,00 | -5,87% | 233,00 |
| 18.06.2026 | 48,87 | 48,87 | 48,87 | 48,87 | -0,29% | - |
| 17.06.2026 | 49,01 | 49,01 | 49,01 | 49,01 | -1,15% | - |
| 16.06.2026 | 49,47 | 49,58 | 49,47 | 49,58 | -1,04% | 30,00 |
| 15.06.2026 | 47,48 | 50,16 | 47,48 | 50,10 | 10,35% | 1.204,00 |
| 12.06.2026 | 45,40 | 45,40 | 45,40 | 45,40 | 2,69% | - |
| 11.06.2026 | 44,21 | 44,21 | 44,21 | 44,21 | 0,71% | - |
| 10.06.2026 | 44,87 | 44,87 | 43,90 | 43,90 | -3,64% | 25,00 |
| 09.06.2026 | 45,99 | 45,99 | 45,56 | 45,56 | -2,02% | 500,00 |
| 08.06.2026 | 45,83 | 46,50 | 45,52 | 46,50 | -2,11% | 622,00 |
| 05.06.2026 | 48,70 | 48,70 | 47,50 | 47,50 | -4,41% | 25,00 |
| 04.06.2026 | 49,69 | 49,69 | 49,69 | 49,69 | -1,56% | - |
| 03.06.2026 | 50,38 | 50,48 | 50,38 | 50,48 | 3,02% | 7,00 |
| 02.06.2026 | 48,04 | 49,00 | 48,04 | 49,00 | 2,40% | 7,00 |
| 01.06.2026 | 47,85 | 47,85 | 47,85 | 47,85 | -2,64% | - |
| 29.05.2026 | 48,33 | 49,15 | 48,17 | 49,15 | 5,04% | 106,00 |
| 28.05.2026 | 46,79 | 46,79 | 46,79 | 46,79 | 0,17% | - |
| 27.05.2026 | 46,71 | 46,71 | 46,71 | 46,71 | 2,08% | - |
| 26.05.2026 | 45,76 | 45,76 | 45,76 | 45,76 | -1,00% | - |
| 25.05.2026 | 45,66 | 46,22 | 45,66 | 46,22 | 0,09% | 100,00 |