43,010€
-3,48%
Echtzeit-Aktienkurs ANTOFAGASTA PLC LS-,05
Bid:
Ask:
Aktienkurse zur ANTOFAGASTA PLC LS-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 44,89 | 45,72 | 42,90 | 43,01 | -4,16% | 5.080,00 |
| 11.02.2026 | 42,37 | 45,14 | 42,32 | 44,88 | 5,13% | 4.440,00 |
| 10.02.2026 | 44,42 | 44,42 | 42,07 | 42,69 | -2,94% | 2.200,00 |
| 09.02.2026 | 41,71 | 44,23 | 41,38 | 43,98 | 6,23% | 4.205,00 |
| 06.02.2026 | 41,21 | 41,72 | 40,07 | 41,40 | 0,95% | 86,00 |
| 05.02.2026 | 42,70 | 42,72 | 40,18 | 41,01 | -3,85% | 2.055,00 |
| 04.02.2026 | 45,05 | 45,60 | 42,25 | 42,65 | -4,24% | 12.042,00 |
| 03.02.2026 | 42,88 | 45,39 | 42,72 | 44,54 | 4,48% | 20.807,00 |
| 02.02.2026 | 40,96 | 42,72 | 39,89 | 42,63 | 0,12% | 4.660,00 |
| 30.01.2026 | 43,93 | 43,95 | 40,82 | 42,58 | -5,40% | 16.188,00 |
| 29.01.2026 | 43,57 | 48,63 | 43,23 | 45,01 | 4,08% | 5.293,00 |
| 28.01.2026 | 43,43 | 44,54 | 42,58 | 43,25 | 0,45% | 10.658,00 |
| 27.01.2026 | 43,93 | 43,97 | 42,56 | 43,05 | -1,59% | 60,00 |
| 26.01.2026 | 41,15 | 44,22 | 41,15 | 43,75 | 6,75% | 7.560,00 |
| 23.01.2026 | 39,91 | 41,59 | 39,85 | 40,98 | 3,02% | 1.820,00 |
| 22.01.2026 | 42,08 | 42,11 | 39,63 | 39,78 | -5,29% | 9.235,00 |
| 21.01.2026 | 41,26 | 42,19 | 40,93 | 42,00 | 2,14% | - |
| 20.01.2026 | 41,67 | 41,73 | 40,61 | 41,12 | -1,84% | - |
| 19.01.2026 | 41,22 | 42,32 | 41,14 | 41,89 | -0,25% | - |
| 16.01.2026 | 42,35 | 42,47 | 41,07 | 42,00 | -2,90% | - |
| 15.01.2026 | 41,79 | 43,35 | 40,85 | 43,25 | 3,95% | - |
| 14.01.2026 | 40,94 | 41,65 | 40,62 | 41,61 | 1,17% | 7.950,00 |
| 13.01.2026 | 40,93 | 41,24 | 40,52 | 41,13 | 0,49% | 7.475,00 |
| 12.01.2026 | 40,74 | 41,10 | 39,66 | 40,93 | 2,03% | - |
| 09.01.2026 | 40,61 | 41,30 | 39,42 | 40,11 | -1,21% | 46,00 |
| 08.01.2026 | 39,14 | 40,60 | 38,05 | 40,60 | 4,37% | - |
| 07.01.2026 | 41,56 | 41,63 | 38,90 | 38,90 | -5,28% | 205.082,00 |
| 06.01.2026 | 40,24 | 41,38 | 40,18 | 41,07 | 2,68% | 432,00 |
| 05.01.2026 | 38,75 | 40,25 | 38,67 | 40,00 | 4,85% | 135,00 |
| 02.01.2026 | 37,37 | 38,81 | 37,36 | 38,15 | 3,16% | 12.336,00 |
| 30.12.2025 | 37,30 | 38,04 | 36,98 | 36,98 | -0,38% | - |
| 29.12.2025 | 37,18 | 37,86 | 36,92 | 37,12 | -0,19% | - |
| 23.12.2025 | 36,50 | 37,22 | 36,24 | 37,19 | 4,17% | - |
| 22.12.2025 | 36,25 | 36,71 | 35,70 | 35,70 | -0,87% | - |
| 19.12.2025 | 35,84 | 36,24 | 35,52 | 36,02 | 0,25% | - |
| 18.12.2025 | 35,25 | 36,05 | 35,25 | 35,93 | 2,79% | - |
| 17.12.2025 | 35,19 | 36,08 | 34,92 | 34,95 | 1,04% | - |
| 16.12.2025 | 34,77 | 35,36 | 34,32 | 34,59 | -0,12% | - |
| 15.12.2025 | 33,95 | 34,96 | 33,93 | 34,63 | 1,35% | - |
| 12.12.2025 | 34,03 | 34,76 | 33,39 | 34,17 | 0,75% | 200,00 |
| 11.12.2025 | 33,74 | 34,33 | 33,23 | 33,92 | 0,88% | - |
| 10.12.2025 | 33,63 | 34,25 | 33,60 | 33,62 | 2,41% | - |
| 09.12.2025 | 34,11 | 34,14 | 32,83 | 32,83 | -3,61% | - |
| 08.12.2025 | 34,61 | 34,91 | 33,75 | 34,06 | 0,98% | - |
| 05.12.2025 | 34,36 | 35,73 | 33,73 | 33,73 | 0,87% | 60,00 |
| 04.12.2025 | 33,60 | 34,47 | 33,03 | 33,44 | 2,17% | - |
| 03.12.2025 | 32,14 | 33,65 | 32,08 | 32,73 | 3,58% | - |
| 02.12.2025 | 32,28 | 32,42 | 31,60 | 31,60 | 0,45% | 183,00 |
| 01.12.2025 | 31,50 | 32,49 | 31,40 | 31,46 | 1,45% | 99,00 |
| 28.11.2025 | 30,96 | 31,67 | 30,95 | 31,01 | 1,11% | - |
| 27.11.2025 | 31,53 | 31,69 | 30,67 | 30,67 | -1,82% | - |
| 26.11.2025 | 30,73 | 31,61 | 30,72 | 31,24 | 2,86% | - |
| 25.11.2025 | 29,84 | 30,77 | 29,82 | 30,37 | 3,90% | - |
| 24.11.2025 | 29,53 | 30,24 | 29,23 | 29,23 | 1,49% | - |
| 21.11.2025 | 29,86 | 29,87 | 28,48 | 28,80 | -4,48% | 745,00 |
| 20.11.2025 | 30,56 | 30,69 | 29,68 | 30,15 | 1,24% | - |
| 19.11.2025 | 30,14 | 30,84 | 29,78 | 29,78 | 1,36% | 25,00 |
| 18.11.2025 | 30,82 | 30,88 | 29,38 | 29,38 | -4,73% | - |
| 17.11.2025 | 31,63 | 31,73 | 30,64 | 30,84 | 0,13% | - |
| 14.11.2025 | 31,48 | 31,69 | 30,40 | 30,80 | -2,56% | - |
| 13.11.2025 | 31,72 | 32,29 | 31,51 | 31,61 | 0,44% | - |
| 12.11.2025 | 31,81 | 32,08 | 31,47 | 31,47 | 1,48% | - |
| 11.11.2025 | 31,75 | 31,83 | 31,01 | 31,01 | -1,65% | - |
| 10.11.2025 | 31,34 | 32,22 | 31,34 | 31,53 | 2,07% | - |
| 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% | - |