48,015€
-3,70%
Echtzeit-Aktienkurs Antofagasta PLC
Bid:
Ask:
Aktienkurse zur Antofagasta PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 49,58 | 49,58 | 47,67 | 48,55 | -2,64% | - |
| 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 |
| 20.04.2026 | 45,54 | 45,54 | 43,12 | 44,11 | -4,25% | 383,00 |
| 17.04.2026 | 43,53 | 46,73 | 42,07 | 46,07 | 5,42% | 816,00 |
| 16.04.2026 | 43,94 | 45,21 | 42,96 | 43,70 | -3,74% | 674,00 |
| 15.04.2026 | 44,91 | 46,60 | 44,91 | 45,40 | 0,73% | 1.396,00 |
| 14.04.2026 | 45,07 | 45,07 | 44,15 | 45,07 | 3,40% | 998,00 |
| 13.04.2026 | 43,54 | 43,92 | 42,53 | 43,59 | 0,41% | 252,00 |
| 10.04.2026 | 42,19 | 44,19 | 42,19 | 43,41 | 1,73% | 484,00 |
| 09.04.2026 | 43,30 | 43,30 | 42,01 | 42,67 | -2,09% | 636,00 |
| 08.04.2026 | 42,39 | 45,12 | 41,29 | 43,58 | 9,42% | 1.125,00 |
| 07.04.2026 | 40,56 | 41,08 | 39,66 | 39,83 | -1,39% | 3.522,00 |
| 02.04.2026 | 39,15 | 40,39 | 38,27 | 40,39 | -0,37% | 884,00 |
| 01.04.2026 | 39,62 | 41,43 | 39,62 | 40,54 | 3,34% | 506,00 |
| 31.03.2026 | 36,78 | 39,23 | 36,78 | 39,23 | 6,14% | 851,00 |
| 30.03.2026 | 38,42 | 38,43 | 36,43 | 36,96 | -3,52% | 2.391,00 |
| 27.03.2026 | 37,11 | 38,43 | 37,11 | 38,31 | 0,84% | 543,00 |
| 26.03.2026 | 39,13 | 39,38 | 37,68 | 37,99 | -5,14% | 430,00 |
| 25.03.2026 | 40,97 | 41,21 | 40,05 | 40,05 | 0,53% | 1.038,00 |
| 24.03.2026 | 38,79 | 39,91 | 37,86 | 39,84 | 1,58% | 647,00 |
| 23.03.2026 | 35,74 | 39,89 | 34,66 | 39,22 | 8,58% | 9.762,00 |
| 20.03.2026 | 38,90 | 39,01 | 36,12 | 36,12 | -6,59% | 2.681,00 |
| 19.03.2026 | 40,07 | 40,07 | 36,38 | 38,67 | -3,64% | 3.422,00 |
| 18.03.2026 | 42,84 | 42,84 | 39,83 | 40,13 | -4,02% | 630,00 |
| 17.03.2026 | 41,26 | 42,12 | 41,26 | 41,81 | 1,14% | 275,00 |
| 16.03.2026 | 41,50 | 41,99 | 40,11 | 41,34 | 0,15% | 610,00 |
| 13.03.2026 | 42,83 | 43,39 | 41,28 | 41,28 | -5,73% | 2.693,00 |
| 12.03.2026 | 44,29 | 45,29 | 43,59 | 43,79 | -2,19% | 6.282,00 |
| 11.03.2026 | 45,13 | 45,21 | 44,14 | 44,77 | 0,13% | 1.033,00 |
| 10.03.2026 | 45,06 | 45,70 | 44,37 | 44,71 | 2,24% | 2.097,00 |
| 09.03.2026 | 43,27 | 43,73 | 40,63 | 43,73 | 0,53% | 2.833,00 |
| 06.03.2026 | 44,90 | 45,29 | 43,25 | 43,50 | -2,44% | 1.168,00 |
| 05.03.2026 | 46,11 | 47,88 | 44,59 | 44,59 | -4,31% | 504,00 |
| 04.03.2026 | 45,16 | 47,27 | 45,16 | 46,60 | 1,97% | 1.307,00 |
| 03.03.2026 | 48,18 | 48,21 | 44,19 | 45,70 | -6,70% | 4.983,00 |
| 02.03.2026 | 48,86 | 48,98 | 47,31 | 48,98 | -0,02% | 1.807,00 |
| 27.02.2026 | 49,64 | 51,00 | 48,60 | 48,99 | -1,49% | 2.115,00 |
| 26.02.2026 | 50,98 | 50,98 | 48,77 | 49,73 | -2,49% | 11.452,00 |
| 25.02.2026 | 49,06 | 51,96 | 49,04 | 51,00 | 3,98% | 2.482,00 |
| 24.02.2026 | 47,89 | 49,33 | 46,76 | 49,05 | 2,77% | 1.689,00 |
| 23.02.2026 | 46,11 | 47,85 | 46,10 | 47,73 | 4,35% | 7.043,00 |
| 20.02.2026 | 45,39 | 46,00 | 45,09 | 45,74 | 1,19% | 1.295,00 |
| 19.02.2026 | 45,73 | 45,99 | 44,50 | 45,20 | 0,31% | 2.850,00 |
| 18.02.2026 | 43,35 | 45,99 | 43,10 | 45,06 | 13,79% | 13.518,00 |
| 17.02.2026 | 42,75 | 43,49 | 39,60 | 39,60 | -8,94% | 15.207,00 |
| 16.02.2026 | 43,14 | 43,50 | 42,36 | 43,49 | -0,66% | 557,00 |
| 13.02.2026 | 43,38 | 43,99 | 42,09 | 43,78 | 1,79% | 1.220,00 |
| 12.02.2026 | 45,20 | 45,92 | 43,01 | 43,01 | -4,27% | 1.969,00 |
| 11.02.2026 | 42,68 | 45,18 | 42,60 | 44,93 | 5,30% | 915,00 |
| 10.02.2026 | 44,60 | 44,60 | 41,75 | 42,67 | -3,77% | 6.142,00 |
| 09.02.2026 | 42,05 | 44,40 | 41,11 | 44,34 | 6,08% | 4.310,00 |
| 06.02.2026 | 41,01 | 41,83 | 40,48 | 41,80 | 1,93% | 6.781,00 |
| 05.02.2026 | 43,00 | 43,00 | 39,87 | 41,01 | -4,36% | 7.321,00 |
| 04.02.2026 | 45,36 | 45,50 | 42,08 | 42,88 | -5,09% | 4.235,00 |
| 03.02.2026 | 43,22 | 45,51 | 43,18 | 45,18 | 5,61% | 9.078,00 |
| 02.02.2026 | 42,50 | 42,83 | 40,12 | 42,78 | 0,66% | 7.920,00 |
| 30.01.2026 | 44,50 | 44,52 | 40,59 | 42,50 | -6,22% | 9.172,00 |
| 29.01.2026 | 43,57 | 48,82 | 43,33 | 45,32 | 4,23% | 12.514,00 |
| 28.01.2026 | 44,48 | 44,48 | 42,70 | 43,48 | -0,05% | 935,00 |
| 27.01.2026 | 44,18 | 44,18 | 42,38 | 43,50 | -1,11% | 1.445,00 |