45,090€
5,40%
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 | 43,37 | 45,16 | 43,37 | 44,85 | 4,84% | 524,00 |
| 08.10.2026 | 42,33 | 43,79 | 42,33 | 42,78 | -3,37% | 1.503,00 |
| 07.10.2026 | 45,33 | 45,60 | 43,93 | 44,27 | -1,91% | 3.088,00 |
| 06.10.2026 | 46,00 | 46,91 | 45,13 | 45,13 | -1,42% | 915,00 |
| 05.10.2026 | 45,25 | 45,78 | 44,33 | 45,78 | 2,14% | 493,00 |
| 02.10.2026 | 43,79 | 44,82 | 43,79 | 44,82 | 2,03% | 210,00 |
| 01.10.2026 | 44,04 | 44,06 | 43,84 | 43,93 | -2,51% | 144,00 |
| 30.09.2026 | 44,67 | 45,06 | 44,67 | 45,06 | 4,52% | 296,00 |
| 29.09.2026 | 43,89 | 44,36 | 43,11 | 43,11 | -0,53% | 354,00 |
| 28.09.2026 | 43,43 | 43,51 | 42,06 | 43,34 | -2,19% | 3.344,00 |
| 25.09.2026 | 43,66 | 44,31 | 43,66 | 44,31 | -0,29% | 35,00 |
| 24.09.2026 | 44,06 | 45,01 | 44,06 | 44,44 | 1,37% | 63,00 |
| 23.09.2026 | 45,50 | 45,51 | 43,79 | 43,84 | -4,49% | 256,00 |
| 22.09.2026 | 44,91 | 45,99 | 44,91 | 45,90 | 2,25% | 773,00 |
| 21.09.2026 | 44,70 | 45,36 | 44,70 | 44,89 | 4,32% | 797,00 |
| 18.09.2026 | 44,29 | 44,29 | 43,03 | 43,03 | -2,40% | 546,00 |
| 17.09.2026 | 43,13 | 44,24 | 42,01 | 44,09 | 4,16% | 1.817,00 |
| 16.09.2026 | 42,79 | 43,11 | 42,24 | 42,33 | 1,61% | 1.048,00 |
| 15.09.2026 | 41,85 | 42,26 | 40,90 | 41,66 | -0,60% | 146,00 |
| 14.09.2026 | 45,47 | 45,47 | 41,91 | 41,91 | -7,30% | 1.798,00 |
| 11.09.2026 | 44,03 | 45,21 | 44,03 | 45,21 | 3,13% | 224,00 |
| 10.09.2026 | 46,07 | 46,07 | 43,84 | 43,84 | -7,06% | 1.696,00 |
| 09.09.2026 | 47,52 | 47,58 | 46,64 | 47,17 | -0,30% | 366,00 |
| 08.09.2026 | 46,21 | 48,76 | 45,75 | 47,31 | 5,13% | 685,00 |
| 07.09.2026 | 45,95 | 46,30 | 45,00 | 45,00 | -0,68% | 147,00 |
| 04.09.2026 | 46,63 | 46,63 | 45,31 | 45,31 | -2,89% | 310,00 |
| 03.09.2026 | 45,34 | 46,66 | 45,34 | 46,66 | 2,17% | 256,00 |
| 02.09.2026 | 45,10 | 45,67 | 44,36 | 45,67 | 0,73% | 787,00 |
| 01.09.2026 | 47,49 | 47,49 | 44,76 | 45,34 | -2,87% | 126,00 |
| 31.08.2026 | 47,43 | 47,53 | 46,68 | 46,68 | -2,08% | 484,00 |
| 28.08.2026 | 48,43 | 48,43 | 47,67 | 47,67 | 1,97% | 32,00 |
| 27.08.2026 | 47,97 | 47,97 | 46,44 | 46,75 | -2,24% | 895,00 |
| 26.08.2026 | 47,99 | 48,33 | 47,82 | 47,82 | 0,27% | 4.654,00 |
| 25.08.2026 | 46,52 | 47,69 | 46,21 | 47,69 | 3,11% | 373,00 |
| 24.08.2026 | 46,41 | 46,99 | 46,00 | 46,25 | 1,09% | 1.230,00 |
| 21.08.2026 | 45,00 | 46,96 | 45,00 | 45,75 | 8,93% | 1.684,00 |
| 20.08.2026 | 43,23 | 43,23 | 42,00 | 42,00 | -4,46% | 104,00 |
| 19.08.2026 | 41,65 | 44,02 | 41,21 | 43,96 | 5,93% | 1.415,00 |
| 18.08.2026 | 42,55 | 42,55 | 41,50 | 41,50 | -2,88% | 10.597,00 |
| 17.08.2026 | 42,75 | 43,55 | 42,01 | 42,73 | -0,16% | 1.622,00 |
| 14.08.2026 | 45,07 | 46,58 | 42,19 | 42,80 | -4,70% | 7.831,00 |
| 13.08.2026 | 47,30 | 47,30 | 44,91 | 44,91 | -6,24% | 759,00 |
| 12.08.2026 | 47,80 | 48,68 | 47,80 | 47,90 | 1,96% | 972,00 |
| 11.08.2026 | 46,04 | 47,80 | 45,66 | 46,98 | 2,09% | 926,00 |
| 10.08.2026 | 46,56 | 47,75 | 46,02 | 46,02 | -0,65% | 1.013,00 |
| 07.08.2026 | 46,78 | 47,09 | 46,15 | 46,32 | -2,59% | 453,00 |
| 06.08.2026 | 48,13 | 48,13 | 46,45 | 47,55 | -0,44% | 4.770,00 |
| 05.08.2026 | 45,95 | 48,16 | 45,95 | 47,76 | 4,01% | 3.257,00 |
| 04.08.2026 | 43,19 | 46,34 | 43,19 | 45,92 | 4,89% | 4.125,00 |
| 03.08.2026 | 44,20 | 44,20 | 42,79 | 43,78 | 2,34% | 456,00 |
| 31.07.2026 | 44,77 | 44,77 | 42,78 | 42,78 | -3,52% | 85,00 |
| 30.07.2026 | 41,75 | 44,34 | 41,75 | 44,34 | 5,27% | 710,00 |
| 29.07.2026 | 41,72 | 42,34 | 41,72 | 42,12 | 1,47% | 44,00 |
| 28.07.2026 | 42,04 | 42,04 | 41,51 | 41,51 | -1,45% | 83,00 |
| 27.07.2026 | 43,18 | 43,18 | 42,00 | 42,12 | -3,15% | 387,00 |
| 23.07.2026 | 44,73 | 44,75 | 42,61 | 43,49 | -0,73% | 1.208,00 |
| 22.07.2026 | 43,60 | 44,04 | 43,14 | 43,81 | 0,41% | 694,00 |
| 21.07.2026 | 42,74 | 43,63 | 42,55 | 43,63 | 6,44% | 405,00 |
| 20.07.2026 | 40,73 | 41,56 | 40,73 | 40,99 | 0,49% | 345,00 |
| 17.07.2026 | 41,22 | 41,50 | 40,43 | 40,79 | -3,20% | 512,00 |
| 16.07.2026 | 45,02 | 45,02 | 42,14 | 42,14 | -7,38% | 624,00 |
| 15.07.2026 | 44,99 | 45,50 | 44,10 | 45,50 | 0,71% | 719,00 |
| 14.07.2026 | 44,49 | 45,30 | 44,49 | 45,18 | 1,76% | 233,00 |
| 13.07.2026 | 44,69 | 44,69 | 43,49 | 44,40 | -0,22% | 1.651,00 |
| 10.07.2026 | 44,52 | 44,61 | 44,50 | 44,50 | 1,32% | 324,00 |
| 09.07.2026 | 42,83 | 44,34 | 42,50 | 43,92 | 4,47% | 449,00 |
| 08.07.2026 | 43,23 | 43,77 | 42,04 | 42,04 | -5,51% | 570,00 |
| 07.07.2026 | 44,82 | 45,33 | 44,25 | 44,49 | -2,31% | 3.214,00 |
| 06.07.2026 | 45,65 | 45,96 | 45,41 | 45,54 | -0,24% | 164,00 |
| 03.07.2026 | 45,66 | 45,66 | 44,95 | 45,65 | 1,76% | 79,00 |
| 02.07.2026 | 43,94 | 44,99 | 43,80 | 44,86 | 0,45% | 389,00 |
| 01.07.2026 | 44,67 | 44,91 | 44,00 | 44,66 | -1,89% | 570,00 |
| 30.06.2026 | 44,48 | 45,52 | 44,27 | 45,52 | 2,66% | 1.296,00 |
| 29.06.2026 | 45,32 | 45,32 | 43,61 | 44,34 | -1,12% | 293,00 |
| 26.06.2026 | 43,70 | 44,84 | 43,70 | 44,84 | 2,07% | 305,00 |
| 25.06.2026 | 42,50 | 44,89 | 42,50 | 43,93 | 4,95% | 714,00 |
| 24.06.2026 | 43,79 | 44,04 | 41,86 | 41,86 | -2,85% | 1.622,00 |
| 23.06.2026 | 45,37 | 45,37 | 42,81 | 43,09 | -6,31% | 713,00 |
| 22.06.2026 | 45,78 | 46,38 | 45,12 | 45,99 | 0,00% | 350,00 |
| 19.06.2026 | 47,71 | 47,71 | 45,80 | 45,99 | -4,19% | 3.549,00 |
| 18.06.2026 | 48,99 | 48,99 | 47,59 | 48,00 | -3,73% | 2.087,00 |
| 17.06.2026 | 50,08 | 50,22 | 48,92 | 49,86 | -0,44% | 906,00 |
| 16.06.2026 | 49,63 | 50,54 | 49,31 | 50,08 | 0,00% | 915,00 |
| 15.06.2026 | 48,37 | 50,80 | 48,37 | 50,08 | 5,30% | 3.171,00 |
| 12.06.2026 | 46,22 | 48,05 | 46,22 | 47,56 | 6,16% | 3.001,00 |
| 11.06.2026 | 44,42 | 45,55 | 44,41 | 44,80 | 1,68% | 6.040,00 |
| 10.06.2026 | 45,57 | 45,57 | 43,88 | 44,06 | -3,40% | 324,00 |
| 09.06.2026 | 47,25 | 47,40 | 45,61 | 45,61 | -2,63% | 85,00 |
| 08.06.2026 | 45,97 | 46,84 | 45,53 | 46,84 | 1,80% | 2.368,00 |
| 05.06.2026 | 48,51 | 48,51 | 46,01 | 46,01 | -6,60% | 1.085,00 |
| 04.06.2026 | 49,28 | 50,10 | 48,14 | 49,26 | -1,16% | 758,00 |
| 03.06.2026 | 49,93 | 51,54 | 49,42 | 49,84 | -0,12% | 1.671,00 |
| 02.06.2026 | 49,35 | 51,70 | 48,48 | 49,90 | 2,32% | 2.035,00 |
| 01.06.2026 | 47,69 | 48,77 | 46,49 | 48,77 | 1,39% | 408,00 |
| 29.05.2026 | 48,74 | 49,49 | 48,10 | 48,10 | 0,23% | 1.837,00 |
| 28.05.2026 | 46,88 | 48,74 | 46,88 | 47,99 | 0,63% | 342,00 |
| 27.05.2026 | 46,55 | 47,71 | 46,55 | 47,69 | 2,56% | 788,00 |
| 26.05.2026 | 46,18 | 48,17 | 46,10 | 46,50 | 0,85% | 3.607,00 |
| 25.05.2026 | 46,81 | 46,81 | 45,86 | 46,11 | 1,30% | 779,00 |
| 22.05.2026 | 46,30 | 46,67 | 44,83 | 45,52 | -2,17% | 1.120,00 |