31,870€
-1,42%
Echtzeit-Aktienkurs Antofagasta PLC
Bid:
Ask:
Aktienkurse zur Antofagasta PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.08.2025 | 24,73 | 25,50 | 24,60 | 24,60 | -0,40% | 1.561,00 |
| 14.08.2025 | 24,74 | 24,88 | 24,36 | 24,70 | 0,00% | 469,00 |
| 13.08.2025 | 24,28 | 24,89 | 24,28 | 24,70 | 1,77% | 456,00 |
| 12.08.2025 | 23,86 | 24,28 | 23,85 | 24,27 | 2,45% | 1.626,00 |
| 11.08.2025 | 23,44 | 23,69 | 23,42 | 23,69 | 1,63% | 432,00 |
| 08.08.2025 | 22,91 | 23,31 | 22,91 | 23,31 | 2,55% | 159,00 |
| 07.08.2025 | 22,89 | 22,89 | 22,73 | 22,73 | -0,26% | 173,00 |
| 06.08.2025 | 22,84 | 22,89 | 22,42 | 22,79 | 0,49% | 698,00 |
| 05.08.2025 | 22,56 | 22,68 | 22,25 | 22,68 | 1,25% | 697,00 |
| 04.08.2025 | 22,37 | 22,40 | 22,37 | 22,40 | 3,04% | 68,00 |
| 01.08.2025 | 21,90 | 21,96 | 21,74 | 21,74 | -1,05% | 191,00 |
| 31.07.2025 | 21,55 | 22,28 | 21,55 | 21,97 | -3,00% | 1.732,00 |
| 30.07.2025 | 23,24 | 23,43 | 22,65 | 22,65 | -1,69% | 1.745,00 |
| 29.07.2025 | 22,97 | 23,04 | 22,97 | 23,04 | 1,10% | 106,00 |
| 28.07.2025 | 22,99 | 23,49 | 22,79 | 22,79 | -2,77% | 155,00 |
| 25.07.2025 | 23,20 | 23,44 | 23,12 | 23,44 | -1,43% | 3.786,00 |
| 24.07.2025 | 23,44 | 23,80 | 23,10 | 23,78 | 0,30% | 3.914,00 |
| 23.07.2025 | 23,32 | 23,71 | 23,32 | 23,71 | 2,95% | 879,00 |
| 22.07.2025 | 22,41 | 23,39 | 22,41 | 23,03 | 0,96% | 136,00 |
| 21.07.2025 | 21,68 | 22,81 | 21,68 | 22,81 | 4,11% | 443,00 |
| 18.07.2025 | 21,91 | 21,91 | 21,91 | 21,91 | 4,28% | 2,00 |
| 17.07.2025 | 21,01 | 21,01 | 21,01 | 21,01 | -0,94% | 240,00 |
| 16.07.2025 | 21,62 | 21,62 | 21,21 | 21,21 | -0,98% | 153,00 |
| 15.07.2025 | 21,89 | 22,03 | 21,35 | 21,42 | -1,56% | 722,00 |
| 14.07.2025 | 21,76 | 21,77 | 21,76 | 21,76 | -1,27% | 176,00 |
| 11.07.2025 | 21,92 | 22,04 | 21,92 | 22,04 | -0,72% | 50,00 |
| 10.07.2025 | 22,55 | 22,57 | 22,12 | 22,20 | 0,77% | 1.235,00 |
| 09.07.2025 | 22,36 | 22,36 | 21,71 | 22,03 | -0,94% | 4.049,00 |
| 08.07.2025 | 22,49 | 22,60 | 22,22 | 22,24 | 0,50% | 1.269,00 |
| 07.07.2025 | 22,15 | 22,31 | 21,98 | 22,13 | 0,73% | 194,00 |
| 04.07.2025 | 21,97 | 21,97 | 21,97 | 21,97 | -1,70% | 10,00 |
| 03.07.2025 | 21,96 | 22,35 | 21,96 | 22,35 | 2,19% | 103,00 |
| 02.07.2025 | 21,63 | 22,00 | 21,61 | 21,87 | 0,64% | 690,00 |
| 01.07.2025 | 21,50 | 22,00 | 21,50 | 21,73 | 3,08% | 663,00 |
| 30.06.2025 | 21,26 | 21,26 | 21,08 | 21,08 | -0,57% | 808,00 |
| 27.06.2025 | 21,84 | 21,91 | 21,20 | 21,20 | -1,40% | 441,00 |
| 26.06.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 3,86% | 1.000,00 |
| 25.06.2025 | 20,61 | 20,70 | 20,32 | 20,70 | 1,72% | 1.768,00 |
| 24.06.2025 | 20,24 | 20,70 | 20,24 | 20,35 | 0,94% | 404,00 |
| 23.06.2025 | 20,03 | 20,16 | 19,88 | 20,16 | 0,15% | 360,00 |
| 20.06.2025 | 20,32 | 20,32 | 20,13 | 20,13 | 0,35% | 7,00 |
| 19.06.2025 | 20,65 | 20,65 | 20,06 | 20,06 | -3,23% | 211,00 |
| 18.06.2025 | 20,75 | 20,75 | 20,73 | 20,73 | -0,86% | 210,00 |
| 17.06.2025 | 21,37 | 21,37 | 20,91 | 20,91 | -3,19% | 88,00 |
| 16.06.2025 | 21,53 | 21,60 | 21,53 | 21,60 | 3,45% | 208,00 |
| 13.06.2025 | 21,09 | 21,16 | 20,82 | 20,88 | -2,75% | 737,00 |
| 12.06.2025 | 21,70 | 21,70 | 21,29 | 21,47 | -1,51% | 1.888,00 |
| 11.06.2025 | 22,71 | 22,81 | 21,80 | 21,80 | -2,68% | 1.111,00 |
| 10.06.2025 | 22,36 | 22,72 | 22,26 | 22,40 | -2,06% | 389,00 |
| 09.06.2025 | 22,74 | 22,87 | 22,57 | 22,87 | 0,53% | 203,00 |
| 06.06.2025 | 23,22 | 23,22 | 22,66 | 22,75 | -1,60% | 605,00 |
| 05.06.2025 | 22,50 | 23,12 | 22,49 | 23,12 | 5,09% | 2.190,00 |
| 04.06.2025 | 21,51 | 22,04 | 21,51 | 22,00 | 3,72% | 761,00 |
| 03.06.2025 | 21,56 | 21,56 | 20,87 | 21,21 | -1,03% | 234,00 |
| 02.06.2025 | 21,22 | 21,79 | 21,22 | 21,43 | 1,61% | 933,00 |
| 30.05.2025 | 21,25 | 21,25 | 21,09 | 21,09 | 0,43% | 764,00 |
| 29.05.2025 | 21,80 | 21,80 | 21,00 | 21,00 | -3,14% | 200,00 |