47,155€
-0,33%
Echtzeit-Aktienkurs ANTOFAGASTA PLC LS-,05
Bid:
Ask:
Aktienkurse zur ANTOFAGASTA PLC LS-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2026 | 43,90 | 46,53 | 43,90 | 46,53 | 3,65% | 794,00 |
| 20.05.2026 | 42,16 | 44,89 | 42,16 | 44,89 | 5,15% | 234,00 |
| 19.05.2026 | 43,20 | 43,60 | 41,74 | 42,69 | -4,58% | 1.718,00 |
| 18.05.2026 | 43,44 | 44,99 | 43,39 | 44,74 | 2,12% | 393,00 |
| 15.05.2026 | 48,40 | 48,40 | 43,81 | 43,81 | -8,33% | 1.183,00 |
| 14.05.2026 | 49,54 | 49,54 | 47,79 | 47,79 | -2,47% | 342,00 |
| 13.05.2026 | 46,00 | 49,17 | 46,00 | 49,00 | 5,54% | 1.739,00 |
| 12.05.2026 | 46,81 | 46,81 | 45,60 | 46,43 | -1,78% | 795,00 |
| 11.05.2026 | 45,20 | 47,34 | 45,20 | 47,27 | 2,63% | 906,00 |
| 08.05.2026 | 45,30 | 46,06 | 44,85 | 46,06 | 1,01% | 313,00 |
| 07.05.2026 | 45,40 | 46,37 | 45,21 | 45,60 | 2,33% | 1.716,00 |
| 06.05.2026 | 42,73 | 45,43 | 42,73 | 44,56 | 6,53% | 3.010,00 |
| 05.05.2026 | 40,63 | 41,83 | 40,55 | 41,83 | 3,64% | 989,00 |
| 04.05.2026 | 41,48 | 41,68 | 40,36 | 40,36 | -3,49% | 1.212,00 |
| 30.04.2026 | 40,55 | 41,82 | 40,55 | 41,82 | 5,47% | 5.595,00 |
| 29.04.2026 | 41,28 | 41,28 | 39,42 | 39,65 | -2,75% | 534,00 |
| 28.04.2026 | 41,60 | 42,12 | 39,80 | 40,77 | -4,05% | 6.988,00 |
| 27.04.2026 | 42,95 | 43,56 | 42,09 | 42,49 | -2,25% | 774,00 |
| 24.04.2026 | 43,44 | 43,47 | 42,64 | 43,47 | -2,40% | 369,00 |
| 23.04.2026 | 43,35 | 45,37 | 42,33 | 44,54 | 2,72% | 5.699,00 |
| 22.04.2026 | 43,50 | 44,03 | 42,84 | 43,36 | 0,12% | 424,00 |
| 21.04.2026 | 43,82 | 44,07 | 43,31 | 43,31 | -1,81% | 752,00 |