48,015€
-2,03%
Echtzeit-Aktienkurs ANTOFAGASTA PLC LS-,05
Bid:
Ask:
Aktienkurse zur ANTOFAGASTA PLC LS-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2026 | 46,18 | 46,18 | 46,18 | 46,18 | 5,00% | - |
| 21.05.2026 | 43,98 | 43,98 | 43,98 | 43,98 | 4,42% | - |
| 20.05.2026 | 42,12 | 42,12 | 42,12 | 42,12 | -3,24% | - |
| 19.05.2026 | 43,10 | 43,53 | 43,10 | 43,53 | -0,16% | 48,00 |
| 18.05.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -5,36% | - |
| 15.05.2026 | 47,64 | 47,64 | 46,07 | 46,07 | -6,49% | 54,00 |
| 14.05.2026 | 49,27 | 49,27 | 49,27 | 49,27 | 6,95% | 10,00 |
| 13.05.2026 | 46,07 | 46,07 | 46,07 | 46,07 | 0,13% | - |
| 12.05.2026 | 46,01 | 46,01 | 46,01 | 46,01 | 0,02% | 6,00 |
| 11.05.2026 | 45,14 | 46,00 | 45,14 | 46,00 | 0,11% | 41,00 |
| 08.05.2026 | 44,95 | 45,95 | 44,95 | 45,95 | 1,50% | 400,00 |
| 07.05.2026 | 45,27 | 45,27 | 45,27 | 45,27 | 3,83% | - |
| 06.05.2026 | 41,84 | 43,60 | 41,84 | 43,60 | 7,07% | 450,00 |
| 05.05.2026 | 40,72 | 40,72 | 40,72 | 40,72 | -1,59% | - |
| 04.05.2026 | 41,37 | 41,38 | 41,37 | 41,38 | 0,07% | 18,00 |
| 30.04.2026 | 39,62 | 41,35 | 39,62 | 41,35 | 2,99% | 12,00 |
| 29.04.2026 | 40,15 | 40,15 | 40,15 | 40,15 | -5,26% | - |
| 28.04.2026 | 42,22 | 42,38 | 42,22 | 42,38 | -0,66% | 15,00 |
| 27.04.2026 | 42,66 | 42,66 | 42,66 | 42,66 | -2,60% | - |
| 24.04.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 0,78% | - |
| 23.04.2026 | 43,46 | 43,46 | 43,46 | 43,46 | -1,76% | - |
| 22.04.2026 | 43,09 | 44,24 | 43,09 | 44,24 | 1,37% | 11,00 |
| 21.04.2026 | 43,64 | 43,64 | 43,64 | 43,64 | -3,30% | 3,00 |
| 20.04.2026 | 45,13 | 45,13 | 45,13 | 45,13 | 4,08% | - |
| 17.04.2026 | 43,36 | 43,36 | 43,36 | 43,36 | -1,70% | - |
| 16.04.2026 | 44,11 | 44,11 | 44,11 | 44,11 | -4,69% | - |
| 15.04.2026 | 44,88 | 46,28 | 44,88 | 46,28 | 2,84% | 2.648,00 |
| 14.04.2026 | 43,64 | 45,00 | 43,64 | 45,00 | 4,19% | 432,00 |
| 13.04.2026 | 43,19 | 43,19 | 43,19 | 43,19 | -0,87% | - |
| 10.04.2026 | 42,01 | 43,57 | 42,01 | 43,57 | 0,95% | 10,00 |
| 09.04.2026 | 43,01 | 43,16 | 43,01 | 43,16 | -3,36% | 15,00 |
| 08.04.2026 | 41,47 | 44,66 | 41,47 | 44,66 | 9,95% | 188,00 |
| 07.04.2026 | 39,80 | 40,62 | 39,80 | 40,62 | 2,94% | 325,00 |
| 02.04.2026 | 39,46 | 39,46 | 39,46 | 39,46 | 1,83% | - |
| 01.04.2026 | 38,75 | 38,75 | 38,75 | 38,75 | 6,25% | - |
| 31.03.2026 | 36,47 | 36,47 | 36,47 | 36,47 | -3,29% | - |
| 30.03.2026 | 37,71 | 37,71 | 37,71 | 37,71 | 0,61% | - |
| 27.03.2026 | 37,48 | 37,48 | 37,48 | 37,48 | -5,54% | - |
| 26.03.2026 | 39,68 | 39,68 | 39,68 | 39,68 | 0,81% | - |
| 25.03.2026 | 39,36 | 39,36 | 39,36 | 39,36 | 0,95% | - |
| 24.03.2026 | 38,99 | 38,99 | 38,99 | 38,99 | 10,70% | - |
| 23.03.2026 | 35,22 | 35,22 | 35,22 | 35,22 | -2,14% | - |
| 20.03.2026 | 38,02 | 38,16 | 35,99 | 35,99 | -10,11% | 675,00 |
| 19.03.2026 | 40,04 | 40,04 | 40,04 | 40,04 | -4,26% | 150,00 |
| 18.03.2026 | 41,82 | 41,82 | 41,82 | 41,82 | 2,80% | - |
| 17.03.2026 | 40,73 | 40,73 | 40,68 | 40,68 | 0,64% | 47,00 |
| 16.03.2026 | 40,72 | 40,72 | 40,42 | 40,42 | -6,39% | 47,00 |
| 13.03.2026 | 43,18 | 43,18 | 43,18 | 43,18 | -2,44% | - |
| 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 |