30,890€
0,46%
Echtzeit-Aktienkurs ANTOFAGASTA PLC LS-,05
Bid:
Ask:
Aktienkurse zur ANTOFAGASTA PLC LS-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 31,47 | 31,62 | 30,89 | 30,89 | 0,46% | - |
| 06.11.2025 | 30,17 | 31,75 | 30,11 | 30,75 | 2,67% | 390,00 |
| 05.11.2025 | 30,18 | 30,50 | 29,93 | 29,95 | -0,03% | - |
| 04.11.2025 | 31,17 | 31,18 | 29,96 | 29,96 | -4,01% | - |
| 03.11.2025 | 32,01 | 32,01 | 31,21 | 31,21 | -1,79% | - |
| 31.10.2025 | 32,33 | 32,43 | 31,59 | 31,78 | -4,19% | - |
| 30.10.2025 | 33,40 | 33,45 | 31,56 | 33,17 | 5,07% | - |
| 29.10.2025 | 31,81 | 32,91 | 31,57 | 31,57 | 0,03% | - |
| 28.10.2025 | 31,13 | 31,93 | 30,56 | 31,56 | 2,33% | - |
| 27.10.2025 | 31,30 | 31,48 | 30,80 | 30,84 | 1,28% | 1.000,00 |
| 24.10.2025 | 30,63 | 30,79 | 30,30 | 30,45 | 1,57% | - |
| 23.10.2025 | 30,64 | 30,70 | 29,43 | 29,98 | -0,66% | - |
| 22.10.2025 | 30,38 | 31,02 | 30,18 | 30,18 | 0,47% | - |
| 21.10.2025 | 31,35 | 31,35 | 30,04 | 30,04 | -1,57% | 27,00 |
| 20.10.2025 | 31,23 | 31,34 | 30,52 | 30,52 | -1,01% | - |
| 17.10.2025 | 31,93 | 31,96 | 30,68 | 30,83 | -2,50% | - |
| 16.10.2025 | 32,16 | 32,58 | 31,62 | 31,62 | -3,21% | - |
| 15.10.2025 | 31,85 | 32,67 | 31,66 | 32,67 | 4,28% | 50,00 |
| 14.10.2025 | 32,86 | 32,96 | 31,33 | 31,33 | -2,58% | 3.600,00 |
| 13.10.2025 | 31,89 | 33,08 | 31,24 | 32,16 | 2,00% | - |
| 10.10.2025 | 32,10 | 32,13 | 30,83 | 31,53 | -1,75% | 2.000,00 |
| 09.10.2025 | 32,39 | 33,27 | 31,79 | 32,09 | 1,52% | - |
| 08.10.2025 | 31,36 | 32,39 | 31,26 | 31,61 | 2,60% | - |
| 07.10.2025 | 31,32 | 31,54 | 30,77 | 30,81 | 0,29% | - |
| 06.10.2025 | 31,34 | 31,75 | 30,72 | 30,72 | -1,03% | 163,00 |
| 03.10.2025 | 31,29 | 31,35 | 30,88 | 31,04 | 2,11% | - |
| 02.10.2025 | 31,42 | 31,79 | 30,40 | 30,40 | -2,25% | 3.000,00 |
| 01.10.2025 | 31,82 | 32,35 | 31,10 | 31,10 | -1,64% | - |
| 30.09.2025 | 32,39 | 32,44 | 31,61 | 31,62 | -0,22% | - |
| 29.09.2025 | 30,95 | 32,48 | 30,94 | 31,69 | 3,33% | - |
| 26.09.2025 | 29,96 | 30,92 | 29,96 | 30,67 | 4,11% | - |
| 25.09.2025 | 30,79 | 30,81 | 29,46 | 29,46 | 9,72% | - |
| 24.09.2025 | 27,89 | 30,78 | 26,85 | 26,85 | -0,70% | - |
| 23.09.2025 | 27,24 | 28,06 | 27,04 | 27,04 | -0,07% | - |
| 22.09.2025 | 26,79 | 27,37 | 26,74 | 27,06 | 2,58% | - |
| 19.09.2025 | 26,24 | 26,82 | 26,23 | 26,38 | 0,27% | - |
| 18.09.2025 | 26,39 | 26,79 | 26,11 | 26,31 | 1,50% | - |
| 17.09.2025 | 26,50 | 26,54 | 25,92 | 25,92 | -2,11% | - |
| 16.09.2025 | 26,44 | 27,00 | 26,37 | 26,48 | 0,72% | - |
| 15.09.2025 | 26,08 | 26,56 | 25,97 | 26,29 | 1,66% | - |
| 12.09.2025 | 25,42 | 26,27 | 25,33 | 25,86 | 2,01% | - |
| 11.09.2025 | 25,63 | 25,79 | 25,35 | 25,35 | -0,20% | - |
| 10.09.2025 | 25,69 | 25,85 | 25,39 | 25,40 | 0,12% | - |
| 09.09.2025 | 25,58 | 25,82 | 25,29 | 25,37 | 3,98% | - |
| 08.09.2025 | 24,91 | 25,09 | 24,40 | 24,40 | -1,01% | - |
| 05.09.2025 | 25,07 | 25,38 | 24,65 | 24,65 | -0,60% | - |
| 04.09.2025 | 25,24 | 25,36 | 24,80 | 24,80 | -1,20% | - |
| 03.09.2025 | 24,87 | 25,61 | 24,65 | 25,10 | 3,76% | - |
| 02.09.2025 | 24,88 | 25,01 | 24,19 | 24,19 | -2,10% | - |
| 01.09.2025 | 25,13 | 25,24 | 24,71 | 24,71 | 0,16% | - |
| 29.08.2025 | 25,20 | 25,38 | 24,67 | 24,67 | -0,40% | 600,00 |
| 28.08.2025 | 25,01 | 25,28 | 24,77 | 24,77 | 1,35% | - |
| 27.08.2025 | 25,35 | 25,35 | 24,44 | 24,44 | -1,73% | - |
| 26.08.2025 | 24,66 | 25,64 | 24,55 | 24,87 | 0,51% | - |
| 25.08.2025 | 25,12 | 25,12 | 24,69 | 24,75 | -1,59% | - |
| 22.08.2025 | 24,83 | 25,21 | 24,59 | 25,15 | 1,13% | - |
| 21.08.2025 | 24,56 | 24,88 | 24,20 | 24,87 | 1,22% | - |
| 20.08.2025 | 24,63 | 24,71 | 24,23 | 24,57 | -0,26% | 100,00 |
| 19.08.2025 | 24,42 | 25,14 | 24,42 | 24,63 | 0,80% | - |
| 18.08.2025 | 24,77 | 24,99 | 24,24 | 24,44 | -1,39% | - |
| 15.08.2025 | 24,71 | 25,33 | 24,53 | 24,78 | 0,34% | - |
| 14.08.2025 | 24,67 | 25,08 | 24,32 | 24,70 | 0,20% | - |
| 13.08.2025 | 24,31 | 24,81 | 24,14 | 24,65 | 2,54% | - |
| 12.08.2025 | 23,69 | 24,36 | 23,69 | 24,04 | 2,39% | - |
| 11.08.2025 | 23,62 | 23,70 | 23,39 | 23,48 | -0,55% | - |
| 08.08.2025 | 22,88 | 23,62 | 22,85 | 23,61 | 4,08% | - |
| 07.08.2025 | 22,81 | 23,17 | 22,58 | 22,68 | 1,20% | - |
| 06.08.2025 | 22,56 | 22,70 | 22,22 | 22,41 | 0,76% | 240,00 |
| 05.08.2025 | 22,43 | 22,54 | 22,21 | 22,24 | -0,31% | - |
| 04.08.2025 | 21,88 | 22,37 | 21,82 | 22,31 | 2,57% | - |
| 01.08.2025 | 21,72 | 21,83 | 21,52 | 21,75 | 0,51% | - |
| 31.07.2025 | 22,67 | 22,74 | 21,57 | 21,64 | -6,34% | - |
| 30.07.2025 | 23,14 | 23,34 | 22,79 | 23,11 | 0,74% | - |
| 29.07.2025 | 23,12 | 23,33 | 22,91 | 22,94 | 0,26% | - |
| 28.07.2025 | 23,70 | 23,76 | 22,67 | 22,88 | -1,57% | - |
| 25.07.2025 | 23,46 | 23,49 | 22,90 | 23,24 | 0,37% | - |
| 24.07.2025 | 23,64 | 23,75 | 23,14 | 23,16 | -0,98% | - |
| 23.07.2025 | 23,47 | 23,54 | 22,85 | 23,39 | 0,73% | - |
| 22.07.2025 | 22,59 | 23,33 | 22,57 | 23,22 | 2,65% | - |
| 21.07.2025 | 21,70 | 22,71 | 21,70 | 22,62 | 5,11% | - |
| 18.07.2025 | 21,29 | 21,77 | 21,26 | 21,52 | 2,21% | - |
| 17.07.2025 | 21,61 | 21,69 | 20,96 | 21,05 | -1,34% | - |
| 16.07.2025 | 21,40 | 21,92 | 21,07 | 21,34 | 0,59% | - |
| 15.07.2025 | 21,71 | 22,00 | 21,15 | 21,21 | -2,08% | - |
| 14.07.2025 | 21,75 | 22,31 | 21,44 | 21,66 | -0,48% | - |
| 11.07.2025 | 22,05 | 22,12 | 21,66 | 21,77 | -1,56% | - |
| 10.07.2025 | 22,20 | 22,58 | 21,89 | 22,11 | 1,75% | - |
| 09.07.2025 | 22,30 | 22,39 | 21,60 | 21,73 | -2,80% | 40,00 |
| 08.07.2025 | 22,29 | 22,60 | 22,29 | 22,36 | 0,43% | - |
| 07.07.2025 | 22,19 | 22,40 | 21,94 | 22,26 | 1,50% | - |
| 04.07.2025 | 22,43 | 22,45 | 21,93 | 21,93 | -2,71% | - |
| 03.07.2025 | 22,14 | 22,60 | 22,13 | 22,54 | 1,90% | - |
| 02.07.2025 | 21,70 | 22,25 | 21,58 | 22,12 | 3,36% | - |
| 01.07.2025 | 21,39 | 21,88 | 21,36 | 21,40 | 1,06% | - |
| 30.06.2025 | 21,58 | 21,63 | 21,05 | 21,18 | -1,76% | - |
| 27.06.2025 | 21,67 | 21,89 | 21,22 | 21,56 | -0,35% | - |
| 26.06.2025 | 20,48 | 21,68 | 20,46 | 21,63 | 6,92% | - |
| 25.06.2025 | 20,55 | 20,81 | 20,23 | 20,23 | -0,66% | - |
| 24.06.2025 | 20,37 | 20,64 | 20,25 | 20,37 | 2,04% | - |
| 23.06.2025 | 19,84 | 20,06 | 19,66 | 19,96 | 0,17% | - |