43,980€
0,78%
Echtzeit-Aktienkurs Antofagasta PLC
Bid:
Ask:
Aktienkurse zur Antofagasta PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 43,25 | 43,87 | 42,72 | 42,99 | -1,49% | - |
| 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 |
| 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% | - |