45,855€
1,27%
Echtzeit-Aktienkurs ANTOFAGASTA PLC LS-,05
Bid:
Ask:
Aktienkurse zur ANTOFAGASTA PLC LS-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 45,65 | 46,02 | 44,82 | 45,86 | 0,66% | - |
| 07.05.2026 | 45,05 | 46,22 | 44,80 | 45,56 | 1,98% | 1.050,00 |
| 06.05.2026 | 41,84 | 45,69 | 41,78 | 44,67 | 7,56% | - |
| 05.05.2026 | 41,05 | 41,70 | 40,28 | 41,53 | 1,96% | - |
| 04.05.2026 | 41,42 | 41,47 | 40,53 | 40,73 | -1,75% | - |
| 30.04.2026 | 39,73 | 41,81 | 39,62 | 41,46 | 4,16% | - |
| 29.04.2026 | 40,64 | 41,10 | 39,68 | 39,80 | -1,79% | - |
| 28.04.2026 | 42,39 | 42,41 | 39,95 | 40,53 | -4,43% | 6.385,00 |
| 27.04.2026 | 43,33 | 43,34 | 42,14 | 42,41 | -1,98% | 7.650,00 |
| 24.04.2026 | 43,86 | 43,97 | 42,84 | 43,26 | -1,31% | - |
| 23.04.2026 | 43,67 | 45,55 | 42,52 | 43,84 | -0,32% | 1.020,00 |
| 22.04.2026 | 43,42 | 44,13 | 42,68 | 43,98 | 2,33% | - |
| 21.04.2026 | 43,88 | 43,99 | 42,95 | 42,98 | -1,94% | 1.920,00 |
| 20.04.2026 | 45,19 | 45,38 | 43,32 | 43,83 | -3,36% | 880,00 |
| 17.04.2026 | 43,72 | 46,47 | 42,01 | 45,35 | 3,84% | 4.600,00 |
| 16.04.2026 | 44,13 | 45,35 | 43,11 | 43,68 | -3,34% | 4.400,00 |
| 15.04.2026 | 45,11 | 46,42 | 45,00 | 45,19 | 0,44% | 4.515,00 |
| 14.04.2026 | 44,11 | 45,03 | 44,09 | 44,99 | 1,85% | - |
| 13.04.2026 | 43,18 | 44,19 | 42,67 | 44,17 | 2,10% | 87,00 |
| 10.04.2026 | 42,67 | 44,39 | 42,40 | 43,26 | 2,17% | 117,00 |
| 09.04.2026 | 42,98 | 43,65 | 42,15 | 42,34 | -2,26% | - |
| 08.04.2026 | 42,12 | 45,32 | 41,52 | 43,32 | 7,24% | - |
| 07.04.2026 | 40,21 | 40,71 | 39,67 | 40,40 | 0,96% | - |
| 02.04.2026 | 39,43 | 40,46 | 38,22 | 40,01 | -0,95% | - |
| 01.04.2026 | 39,05 | 41,18 | 39,03 | 40,40 | 3,88% | 5.280,00 |
| 31.03.2026 | 37,05 | 38,93 | 36,74 | 38,89 | 6,14% | 108,00 |
| 30.03.2026 | 38,06 | 38,32 | 36,36 | 36,64 | -3,39% | - |
| 27.03.2026 | 38,08 | 38,22 | 36,40 | 37,92 | -0,08% | - |
| 26.03.2026 | 40,11 | 40,12 | 37,36 | 37,95 | -5,22% | - |
| 25.03.2026 | 40,01 | 41,07 | 39,88 | 40,04 | 0,16% | - |
| 24.03.2026 | 39,18 | 40,02 | 37,77 | 39,98 | 1,45% | 2.250,00 |
| 23.03.2026 | 35,18 | 39,79 | 34,57 | 39,41 | 8,37% | - |
| 20.03.2026 | 38,60 | 38,98 | 36,07 | 36,36 | -5,14% | 4.250,00 |
| 19.03.2026 | 40,04 | 40,17 | 36,64 | 38,33 | -4,41% | 16.927,00 |
| 18.03.2026 | 42,26 | 43,37 | 39,83 | 40,10 | -4,16% | - |
| 17.03.2026 | 40,69 | 42,26 | 40,63 | 41,84 | 2,05% | 172,00 |
| 16.03.2026 | 41,29 | 41,80 | 40,31 | 41,00 | -0,18% | 4.115,00 |
| 13.03.2026 | 43,56 | 43,58 | 41,03 | 41,08 | -5,69% | 1.640,00 |
| 12.03.2026 | 44,92 | 45,08 | 42,73 | 43,56 | -1,79% | 1.230,00 |
| 11.03.2026 | 44,77 | 45,47 | 44,17 | 44,35 | -0,65% | 3.300,00 |
| 10.03.2026 | 43,35 | 45,55 | 43,28 | 44,64 | 2,79% | - |
| 09.03.2026 | 41,52 | 43,70 | 40,69 | 43,43 | 0,27% | 4.323,00 |
| 06.03.2026 | 45,23 | 45,57 | 42,97 | 43,32 | -3,66% | 3.160,00 |
| 05.03.2026 | 46,75 | 47,89 | 44,61 | 44,96 | -4,49% | 2.000,00 |
| 04.03.2026 | 44,81 | 47,21 | 44,67 | 47,08 | 4,03% | 2.640,00 |
| 03.03.2026 | 48,37 | 48,44 | 43,85 | 45,25 | -7,51% | 5.723,00 |
| 02.03.2026 | 48,34 | 49,09 | 47,11 | 48,93 | 0,17% | - |
| 27.02.2026 | 49,26 | 51,06 | 48,80 | 48,84 | -0,20% | 1.150,00 |
| 26.02.2026 | 51,13 | 51,13 | 48,65 | 48,94 | -3,96% | 3.225,00 |
| 25.02.2026 | 48,97 | 51,93 | 48,96 | 50,96 | 3,99% | 8.620,00 |
| 24.02.2026 | 47,47 | 49,28 | 46,64 | 49,01 | 3,47% | 3.900,00 |
| 23.02.2026 | 46,30 | 47,80 | 46,02 | 47,36 | 2,73% | 4.990,00 |
| 20.02.2026 | 45,25 | 46,38 | 44,89 | 46,10 | 2,18% | 4.400,00 |
| 19.02.2026 | 45,66 | 45,89 | 44,35 | 45,12 | -0,68% | 11.350,00 |
| 18.02.2026 | 41,70 | 45,93 | 41,68 | 45,43 | 9,09% | 5.690,00 |
| 17.02.2026 | 43,17 | 43,36 | 39,93 | 41,64 | -3,80% | - |
| 16.02.2026 | 43,51 | 43,62 | 42,46 | 43,29 | -0,41% | 5.060,00 |
| 13.02.2026 | 43,00 | 43,74 | 41,86 | 43,47 | 1,06% | - |
| 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% | - |