45,090€
5,89%
Echtzeit-Aktienkurs ANTOFAGASTA PLC LS-,05
Bid:
Ask:
Aktienkurse zur ANTOFAGASTA PLC LS-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 43,03 | 45,13 | 42,97 | 45,09 | 4,68% | - |
| 08.10.2026 | 43,98 | 44,03 | 42,40 | 43,08 | -1,96% | 2.200,00 |
| 07.10.2026 | 45,08 | 45,39 | 43,40 | 43,94 | -2,53% | - |
| 06.10.2026 | 45,23 | 46,75 | 44,79 | 45,08 | -0,29% | - |
| 05.10.2026 | 45,02 | 45,70 | 44,52 | 45,21 | 0,66% | - |
| 02.10.2026 | 43,55 | 45,52 | 43,49 | 44,91 | 3,22% | - |
| 01.10.2026 | 44,12 | 44,54 | 43,18 | 43,51 | -0,78% | - |
| 30.09.2026 | 43,10 | 45,90 | 42,98 | 43,85 | 2,18% | - |
| 29.09.2026 | 43,21 | 44,59 | 42,89 | 42,92 | -1,06% | - |
| 28.09.2026 | 43,56 | 44,14 | 42,27 | 43,38 | -1,32% | 2.600,00 |
| 25.09.2026 | 44,03 | 44,72 | 43,38 | 43,96 | 0,02% | - |
| 24.09.2026 | 43,34 | 44,73 | 43,33 | 43,95 | 0,91% | - |
| 23.09.2026 | 45,57 | 45,68 | 43,25 | 43,55 | -4,60% | - |
| 22.09.2026 | 45,05 | 46,31 | 44,47 | 45,65 | 1,29% | - |
| 21.09.2026 | 43,78 | 45,45 | 43,73 | 45,07 | 3,29% | - |
| 18.09.2026 | 43,96 | 44,39 | 42,51 | 43,64 | -0,24% | - |
| 17.09.2026 | 42,77 | 44,02 | 42,11 | 43,74 | 2,76% | - |
| 16.09.2026 | 41,51 | 43,02 | 41,47 | 42,57 | 2,81% | - |
| 15.09.2026 | 42,21 | 42,54 | 41,08 | 41,40 | -2,00% | - |
| 14.09.2026 | 45,09 | 45,14 | 41,79 | 42,25 | -5,97% | 176,00 |
| 11.09.2026 | 44,36 | 45,43 | 43,61 | 44,93 | 2,62% | - |
| 10.09.2026 | 47,32 | 47,38 | 43,75 | 43,78 | -7,16% | - |
| 09.09.2026 | 47,62 | 48,11 | 46,57 | 47,16 | -0,33% | - |
| 08.09.2026 | 45,88 | 48,68 | 45,80 | 47,31 | 2,41% | - |
| 07.09.2026 | 45,77 | 46,21 | 45,23 | 46,20 | 0,69% | - |
| 04.09.2026 | 46,41 | 46,53 | 45,31 | 45,88 | -1,06% | - |
| 03.09.2026 | 45,73 | 46,62 | 44,67 | 46,37 | 0,74% | - |
| 02.09.2026 | 45,15 | 46,03 | 44,07 | 46,03 | 2,78% | - |
| 01.09.2026 | 46,80 | 47,44 | 44,74 | 44,79 | -4,07% | - |
| 31.08.2026 | 47,15 | 47,30 | 46,60 | 46,69 | -0,69% | - |
| 28.08.2026 | 47,20 | 48,39 | 46,54 | 47,01 | -0,25% | - |
| 27.08.2026 | 47,59 | 47,60 | 46,58 | 47,13 | -0,53% | - |
| 26.08.2026 | 47,38 | 48,68 | 47,34 | 47,38 | 0,04% | - |
| 25.08.2026 | 46,70 | 47,45 | 46,36 | 47,36 | 1,59% | 550,00 |
| 24.08.2026 | 46,03 | 46,82 | 45,99 | 46,62 | 1,15% | - |
| 21.08.2026 | 43,66 | 46,81 | 43,66 | 46,09 | 5,82% | - |
| 20.08.2026 | 43,55 | 43,68 | 41,68 | 43,56 | -0,06% | - |
| 19.08.2026 | 41,90 | 43,92 | 41,36 | 43,58 | 3,81% | - |
| 18.08.2026 | 42,55 | 42,58 | 41,44 | 41,98 | -1,67% | - |
| 17.08.2026 | 42,86 | 43,64 | 42,20 | 42,70 | 0,57% | - |
| 14.08.2026 | 45,23 | 45,50 | 41,84 | 42,46 | -5,58% | - |
| 13.08.2026 | 47,70 | 47,76 | 44,85 | 44,97 | -4,82% | 2.400,00 |
| 12.08.2026 | 47,45 | 48,63 | 47,24 | 47,24 | 0,66% | - |
| 11.08.2026 | 46,46 | 47,64 | 45,88 | 46,93 | 1,04% | - |
| 10.08.2026 | 46,64 | 47,72 | 46,06 | 46,45 | -0,55% | 280,00 |
| 07.08.2026 | 47,16 | 47,25 | 45,94 | 46,70 | -0,89% | 3.638,00 |
| 06.08.2026 | 47,38 | 49,24 | 46,29 | 47,12 | -0,51% | - |
| 05.08.2026 | 46,15 | 48,20 | 45,91 | 47,36 | 2,77% | - |
| 04.08.2026 | 43,54 | 46,67 | 43,52 | 46,09 | 6,11% | - |
| 03.08.2026 | 43,40 | 44,13 | 42,65 | 43,43 | 0,77% | - |
| 31.07.2026 | 43,97 | 45,16 | 42,46 | 43,10 | -1,54% | 540,00 |
| 30.07.2026 | 41,54 | 44,48 | 41,42 | 43,78 | 5,61% | - |
| 29.07.2026 | 41,50 | 42,40 | 41,01 | 41,45 | 0,29% | - |
| 28.07.2026 | 41,82 | 41,98 | 40,66 | 41,33 | -1,57% | - |
| 27.07.2026 | 43,10 | 43,78 | 41,64 | 41,99 | -1,55% | - |
| 24.07.2026 | 42,54 | 43,14 | 42,19 | 42,65 | 0,11% | - |
| 23.07.2026 | 43,93 | 44,82 | 42,52 | 42,61 | -3,64% | 810,00 |
| 22.07.2026 | 43,64 | 44,35 | 43,08 | 44,22 | 1,28% | - |
| 21.07.2026 | 41,52 | 43,82 | 41,49 | 43,66 | 5,96% | 5.850,00 |
| 20.07.2026 | 40,99 | 42,03 | 40,70 | 41,20 | 0,13% | 6.680,00 |
| 17.07.2026 | 42,15 | 42,27 | 39,84 | 41,15 | -2,48% | 8.340,00 |
| 16.07.2026 | 44,51 | 44,74 | 42,19 | 42,19 | -5,25% | 504,00 |
| 15.07.2026 | 45,18 | 45,75 | 43,35 | 44,53 | -0,51% | 12.600,00 |
| 14.07.2026 | 44,32 | 45,99 | 44,16 | 44,76 | 0,97% | - |
| 13.07.2026 | 44,42 | 44,82 | 43,49 | 44,33 | -1,20% | - |
| 10.07.2026 | 43,82 | 44,95 | 43,81 | 44,87 | 3,08% | - |
| 09.07.2026 | 42,01 | 44,11 | 41,95 | 43,53 | 4,04% | 6.037,00 |
| 08.07.2026 | 43,93 | 44,42 | 41,32 | 41,84 | -5,05% | - |
| 07.07.2026 | 45,83 | 45,89 | 43,79 | 44,07 | -4,13% | - |
| 06.07.2026 | 45,85 | 46,50 | 45,22 | 45,97 | 1,33% | - |
| 03.07.2026 | 45,15 | 46,24 | 45,11 | 45,36 | 0,88% | - |
| 02.07.2026 | 44,27 | 46,00 | 43,71 | 44,97 | 1,55% | - |
| 01.07.2026 | 45,08 | 45,22 | 43,65 | 44,28 | -1,86% | - |
| 30.06.2026 | 44,16 | 45,85 | 44,11 | 45,12 | 2,34% | 4.200,00 |
| 29.06.2026 | 45,33 | 45,33 | 43,49 | 44,09 | -1,64% | 4.400,00 |
| 26.06.2026 | 43,93 | 44,91 | 43,00 | 44,83 | 1,32% | - |
| 25.06.2026 | 42,38 | 44,74 | 42,30 | 44,24 | 4,77% | - |
| 24.06.2026 | 43,52 | 44,30 | 41,62 | 42,23 | -2,64% | 2.430,00 |
| 23.06.2026 | 45,21 | 45,43 | 42,79 | 43,37 | -6,01% | 7.344,00 |
| 22.06.2026 | 45,90 | 46,34 | 45,22 | 46,15 | 0,65% | 1.472,00 |
| 19.06.2026 | 48,07 | 48,40 | 45,49 | 45,85 | -5,79% | 677,00 |
| 18.06.2026 | 49,39 | 49,59 | 47,67 | 48,66 | -0,90% | - |
| 17.06.2026 | 49,68 | 50,56 | 48,84 | 49,10 | -0,84% | - |
| 16.06.2026 | 50,04 | 50,57 | 49,26 | 49,52 | -1,01% | - |
| 15.06.2026 | 47,99 | 50,92 | 47,82 | 50,02 | 5,90% | - |
| 12.06.2026 | 45,80 | 47,80 | 45,59 | 47,24 | 2,81% | 8.738,00 |
| 11.06.2026 | 44,49 | 45,98 | 44,26 | 45,95 | 3,41% | - |
| 10.06.2026 | 45,26 | 45,33 | 43,69 | 44,43 | -2,19% | 8.592,00 |
| 09.06.2026 | 46,48 | 47,30 | 44,75 | 45,43 | -2,23% | - |
| 08.06.2026 | 46,00 | 46,92 | 45,34 | 46,46 | 1,07% | - |
| 05.06.2026 | 48,78 | 48,89 | 45,97 | 45,97 | -5,43% | 1.540,00 |
| 04.06.2026 | 49,64 | 49,79 | 48,04 | 48,61 | -2,10% | - |
| 03.06.2026 | 50,34 | 51,22 | 49,64 | 49,66 | -1,50% | 2.541,00 |
| 02.06.2026 | 48,42 | 51,51 | 48,42 | 50,41 | 4,22% | 920,00 |
| 01.06.2026 | 47,89 | 48,42 | 46,35 | 48,37 | 1,20% | - |
| 29.05.2026 | 48,46 | 49,31 | 47,77 | 47,80 | -1,19% | 660,00 |
| 28.05.2026 | 47,34 | 48,52 | 46,61 | 48,37 | 1,55% | 1.610,00 |
| 27.05.2026 | 46,71 | 48,23 | 46,62 | 47,63 | 2,00% | - |
| 26.05.2026 | 46,29 | 47,94 | 46,11 | 46,70 | 0,48% | 1.100,00 |
| 25.05.2026 | 46,39 | 46,56 | 45,97 | 46,47 | 1,67% | - |