40,400€
3,17%
Echtzeit-Aktienkurs Antofagasta PLC
Bid:
Ask:
Aktienkurse zur Antofagasta PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 41,98 | 42,18 | 39,87 | 40,72 | 3,98% | 1.803,00 |
| 08.01.2026 | 38,87 | 39,52 | 37,79 | 39,16 | 0,44% | 1.960,00 |
| 07.01.2026 | 41,67 | 41,96 | 38,88 | 38,99 | -6,41% | 7.585,00 |
| 06.01.2026 | 40,31 | 41,66 | 40,26 | 41,66 | 3,48% | 983,00 |
| 05.01.2026 | 38,98 | 40,34 | 38,61 | 40,26 | 4,84% | 4.842,00 |
| 02.01.2026 | 36,80 | 39,00 | 36,80 | 38,40 | -0,08% | 6.537,00 |
| 30.12.2025 | 37,55 | 38,43 | 37,55 | 38,43 | 2,02% | 786,00 |
| 29.12.2025 | 37,33 | 38,11 | 37,01 | 37,67 | 1,92% | 1.450,00 |
| 23.12.2025 | 36,89 | 37,50 | 36,69 | 36,96 | 0,30% | 2.070,00 |
| 22.12.2025 | 36,39 | 36,85 | 35,71 | 36,85 | 1,15% | 693,00 |
| 19.12.2025 | 36,10 | 36,43 | 35,49 | 36,43 | 1,39% | 4.599,00 |
| 18.12.2025 | 35,39 | 35,93 | 35,11 | 35,93 | 1,78% | 2.017,00 |
| 17.12.2025 | 35,63 | 35,92 | 35,30 | 35,30 | 0,23% | 493,00 |
| 16.12.2025 | 35,34 | 35,56 | 34,78 | 35,22 | 1,41% | 360,00 |
| 15.12.2025 | 33,84 | 35,22 | 33,84 | 34,73 | 2,90% | 5.649,00 |
| 12.12.2025 | 34,85 | 35,04 | 33,75 | 33,75 | -1,43% | 621,00 |
| 11.12.2025 | 33,69 | 34,38 | 33,18 | 34,24 | -0,12% | 327,00 |
| 10.12.2025 | 34,07 | 34,28 | 33,75 | 34,28 | 1,45% | 368,00 |
| 09.12.2025 | 33,50 | 33,91 | 32,82 | 33,79 | -1,43% | 1.265,00 |
| 08.12.2025 | 35,21 | 35,21 | 34,28 | 34,28 | -2,48% | 278,00 |
| 05.12.2025 | 34,59 | 35,67 | 34,14 | 35,15 | 2,06% | 4.362,00 |
| 04.12.2025 | 34,05 | 34,44 | 34,05 | 34,44 | 3,42% | 150,00 |
| 03.12.2025 | 32,04 | 33,45 | 32,04 | 33,30 | 2,21% | 4.621,00 |
| 02.12.2025 | 32,41 | 32,58 | 32,41 | 32,58 | 0,65% | 79,00 |
| 01.12.2025 | 32,34 | 32,69 | 31,72 | 32,37 | 4,86% | 311,00 |
| 28.11.2025 | 30,72 | 30,87 | 30,72 | 30,87 | -2,16% | 194,00 |
| 27.11.2025 | 31,56 | 31,56 | 31,55 | 31,55 | -0,44% | 332,00 |
| 26.11.2025 | 30,60 | 31,69 | 30,60 | 31,69 | 2,66% | 636,00 |
| 25.11.2025 | 30,32 | 30,87 | 30,32 | 30,87 | 2,42% | 121,00 |
| 24.11.2025 | 30,34 | 30,34 | 29,44 | 30,14 | 4,07% | 400,00 |
| 21.11.2025 | 28,91 | 29,16 | 28,70 | 28,96 | -4,14% | 1.584,00 |
| 20.11.2025 | 30,58 | 30,66 | 30,21 | 30,21 | -0,98% | 783,00 |
| 19.11.2025 | 29,94 | 30,75 | 29,94 | 30,51 | 1,50% | 161,00 |
| 18.11.2025 | 30,26 | 30,26 | 29,63 | 30,06 | -4,57% | 2.160,00 |
| 17.11.2025 | 31,65 | 31,65 | 31,50 | 31,50 | 0,25% | 68,00 |
| 14.11.2025 | 31,70 | 31,70 | 31,42 | 31,42 | -1,04% | 60,00 |
| 13.11.2025 | 32,45 | 32,45 | 31,75 | 31,75 | 0,86% | 1.215,00 |
| 12.11.2025 | 32,18 | 32,18 | 31,48 | 31,48 | 0,96% | 1.729,00 |
| 11.11.2025 | 32,01 | 32,01 | 31,18 | 31,18 | -3,88% | 229,00 |
| 10.11.2025 | 31,34 | 32,44 | 31,26 | 32,44 | 4,48% | 785,00 |
| 07.11.2025 | 31,73 | 31,73 | 30,90 | 31,05 | 0,03% | 373,00 |
| 06.11.2025 | 31,26 | 31,33 | 30,95 | 31,04 | 3,43% | 345,00 |
| 05.11.2025 | 30,46 | 30,48 | 29,94 | 30,01 | -0,03% | 1.113,00 |
| 04.11.2025 | 30,83 | 30,83 | 30,02 | 30,02 | -4,46% | 1.703,00 |
| 03.11.2025 | 31,51 | 31,84 | 31,42 | 31,42 | -2,48% | 254,00 |
| 31.10.2025 | 32,22 | 32,22 | 32,22 | 32,22 | -0,95% | 16,00 |
| 30.10.2025 | 33,02 | 33,37 | 31,90 | 32,53 | -1,48% | 821,00 |
| 29.10.2025 | 32,37 | 33,02 | 31,96 | 33,02 | 4,43% | 835,00 |
| 28.10.2025 | 30,70 | 31,94 | 30,70 | 31,62 | 2,20% | 602,00 |
| 27.10.2025 | 31,49 | 31,50 | 30,94 | 30,94 | 1,44% | 1.794,00 |
| 24.10.2025 | 30,38 | 30,81 | 30,38 | 30,50 | -0,75% | 201,00 |
| 23.10.2025 | 30,93 | 30,95 | 29,80 | 30,73 | 0,49% | 1.173,00 |
| 22.10.2025 | 30,38 | 31,16 | 30,38 | 30,58 | 0,26% | 1.245,00 |
| 21.10.2025 | 30,47 | 31,16 | 30,20 | 30,50 | -2,84% | 15.241,00 |
| 20.10.2025 | 31,48 | 31,48 | 30,68 | 31,39 | 0,45% | 863,00 |
| 17.10.2025 | 31,67 | 31,67 | 31,00 | 31,25 | -1,67% | 549,00 |
| 16.10.2025 | 32,31 | 32,72 | 31,78 | 31,78 | -1,64% | 395,00 |
| 15.10.2025 | 32,64 | 32,64 | 31,90 | 32,31 | -0,06% | 1.081,00 |
| 14.10.2025 | 32,96 | 32,97 | 32,00 | 32,33 | -2,03% | 2.103,00 |
| 13.10.2025 | 31,59 | 33,17 | 31,56 | 33,00 | 3,51% | 448,00 |
| 10.10.2025 | 31,82 | 31,88 | 31,52 | 31,88 | -2,51% | 300,00 |
| 09.10.2025 | 32,51 | 33,53 | 32,17 | 32,70 | 0,58% | 328,00 |
| 08.10.2025 | 31,29 | 32,51 | 31,29 | 32,51 | 5,59% | 3.239,00 |
| 07.10.2025 | 31,43 | 31,56 | 30,79 | 30,79 | -1,57% | 1.898,00 |
| 06.10.2025 | 32,02 | 32,02 | 31,06 | 31,28 | 0,00% | 600,00 |
| 03.10.2025 | 30,83 | 31,30 | 30,77 | 31,28 | -0,76% | 756,00 |
| 02.10.2025 | 31,77 | 32,02 | 31,43 | 31,52 | -0,44% | 719,00 |
| 01.10.2025 | 32,07 | 32,52 | 31,00 | 31,66 | -2,10% | 2.340,00 |
| 30.09.2025 | 32,03 | 32,39 | 32,03 | 32,34 | -1,01% | 251,00 |
| 29.09.2025 | 31,69 | 32,72 | 31,44 | 32,67 | 6,69% | 2.323,00 |
| 26.09.2025 | 30,03 | 31,15 | 30,03 | 30,62 | 1,19% | 653,00 |
| 25.09.2025 | 30,47 | 30,50 | 29,67 | 30,26 | -0,82% | 1.245,00 |
| 24.09.2025 | 27,50 | 30,60 | 27,50 | 30,51 | 9,87% | 2.060,00 |
| 23.09.2025 | 27,63 | 28,31 | 27,63 | 27,77 | 1,09% | 977,00 |
| 22.09.2025 | 26,79 | 27,69 | 26,79 | 27,47 | 2,69% | 809,00 |
| 19.09.2025 | 26,44 | 26,94 | 26,44 | 26,75 | 0,79% | 75,00 |
| 18.09.2025 | 26,40 | 26,54 | 26,31 | 26,54 | -0,15% | 567,00 |
| 17.09.2025 | 26,10 | 26,58 | 26,10 | 26,58 | 1,18% | 411,00 |
| 16.09.2025 | 26,51 | 26,55 | 26,27 | 26,27 | 0,73% | 3.247,00 |
| 15.09.2025 | 26,04 | 26,31 | 25,90 | 26,08 | -0,34% | 778,00 |
| 12.09.2025 | 26,39 | 26,39 | 25,99 | 26,17 | 4,10% | 190,00 |
| 11.09.2025 | 25,35 | 25,44 | 25,14 | 25,14 | -2,97% | 315,00 |
| 10.09.2025 | 25,94 | 25,94 | 25,77 | 25,91 | 1,93% | 602,00 |
| 09.09.2025 | 25,32 | 25,42 | 25,32 | 25,42 | 2,25% | 220,00 |
| 08.09.2025 | 25,19 | 25,20 | 24,86 | 24,86 | -1,19% | 588,00 |
| 05.09.2025 | 25,16 | 25,16 | 25,16 | 25,16 | 1,33% | 206,00 |
| 04.09.2025 | 25,00 | 25,25 | 24,81 | 24,83 | -2,82% | 248,00 |
| 03.09.2025 | 24,79 | 25,55 | 24,79 | 25,55 | 4,41% | 360,00 |
| 02.09.2025 | 25,00 | 25,00 | 24,47 | 24,47 | -2,08% | 145,00 |
| 01.09.2025 | 25,15 | 25,15 | 24,99 | 24,99 | -0,64% | 116,00 |
| 29.08.2025 | 25,29 | 25,29 | 25,15 | 25,15 | -1,30% | 161,00 |
| 28.08.2025 | 25,24 | 25,48 | 25,24 | 25,48 | 1,11% | 814,00 |
| 27.08.2025 | 25,27 | 25,27 | 25,20 | 25,20 | 0,04% | 75,00 |
| 26.08.2025 | 25,29 | 25,40 | 25,19 | 25,19 | 0,56% | 871,00 |
| 25.08.2025 | 25,23 | 25,23 | 24,64 | 25,05 | 2,04% | 798,00 |
| 22.08.2025 | 24,54 | 24,55 | 24,54 | 24,55 | -0,65% | 142,00 |
| 21.08.2025 | 24,49 | 24,71 | 24,28 | 24,71 | 1,06% | 668,00 |
| 20.08.2025 | 24,30 | 24,45 | 24,30 | 24,45 | -2,20% | 200,00 |
| 19.08.2025 | 24,96 | 25,01 | 24,80 | 25,00 | 3,26% | 1.679,00 |
| 18.08.2025 | 24,56 | 24,90 | 24,21 | 24,21 | -1,59% | 1.016,00 |