£31,374
-4,32%
Echtzeit-Aktienkurs Antofagasta PLC
Bid:
Ask:
Aktienkurse zur Antofagasta PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 31,67 | 31,84 | 30,77 | 31,23 | -4,76% | 452.750,00 |
| 29.10.2026 | 32,66 | 33,17 | 32,13 | 32,79 | 0,06% | 174.737,00 |
| 28.10.2026 | 33,37 | 33,37 | 32,51 | 32,77 | -1,24% | 168.765,00 |
| 27.10.2026 | 32,35 | 33,28 | 31,85 | 33,18 | 4,73% | 241.155,00 |
| 26.10.2026 | 30,75 | 31,76 | 30,75 | 31,68 | 4,59% | 236.092,00 |
| 23.10.2026 | 30,44 | 30,88 | 29,80 | 30,29 | 0,43% | 272.364,00 |
| 22.10.2026 | 31,17 | 31,44 | 30,15 | 30,16 | -6,45% | 259.048,00 |
| 21.10.2026 | 32,93 | 33,25 | 32,10 | 32,24 | -1,98% | 230.881,00 |
| 20.10.2026 | 33,00 | 33,57 | 31,85 | 32,89 | -2,03% | 391.092,00 |
| 19.10.2026 | 33,60 | 34,42 | 33,25 | 33,57 | -1,68% | 119.210,00 |
| 16.10.2026 | 34,60 | 34,67 | 33,30 | 34,15 | -0,61% | 302.310,00 |
| 15.10.2026 | 33,94 | 34,64 | 32,85 | 34,36 | -3,65% | 526.013,00 |
| 14.10.2026 | 36,56 | 36,97 | 35,43 | 35,66 | -1,34% | 253.348,00 |
| 13.10.2026 | 37,80 | 37,86 | 35,88 | 36,14 | -4,67% | 208.324,00 |
| 12.10.2026 | 37,73 | 38,21 | 37,52 | 37,91 | 0,03% | 95.623,00 |
| 09.10.2026 | 37,08 | 38,07 | 36,87 | 37,90 | 4,93% | 88.683,00 |
| 08.10.2026 | 36,29 | 36,73 | 35,84 | 36,12 | -2,19% | 225.205,00 |
| 07.10.2026 | 37,91 | 38,27 | 36,68 | 36,93 | -4,00% | 188.612,00 |
| 06.10.2026 | 38,80 | 39,58 | 37,96 | 38,47 | 0,85% | 142.196,00 |
| 05.10.2026 | 38,35 | 38,70 | 37,67 | 38,15 | 0,28% | 238.034,00 |
| 02.10.2026 | 37,58 | 38,47 | 37,01 | 38,04 | 3,44% | 154.564,00 |
| 01.10.2026 | 37,52 | 37,75 | 36,63 | 36,78 | -1,83% | 196.946,00 |
| 30.09.2026 | 36,91 | 39,02 | 36,86 | 37,46 | 2,57% | 289.406,00 |
| 29.09.2026 | 37,29 | 37,94 | 36,50 | 36,52 | 0,15% | 78.681,00 |
| 28.09.2026 | 36,55 | 37,27 | 35,86 | 36,47 | -2,29% | 177.607,00 |
| 25.09.2026 | 38,15 | 38,23 | 37,08 | 37,32 | -0,11% | 143.905,00 |
| 24.09.2026 | 37,17 | 38,20 | 37,06 | 37,36 | 0,23% | 135.611,00 |
| 23.09.2026 | 38,69 | 38,75 | 36,94 | 37,28 | -3,26% | 168.367,00 |
| 22.09.2026 | 38,17 | 39,22 | 37,66 | 38,53 | 1,80% | 136.027,00 |
| 21.09.2026 | 36,91 | 38,46 | 36,91 | 37,85 | 3,98% | 195.378,00 |
| 18.09.2026 | 36,98 | 37,81 | 36,26 | 36,40 | -2,23% | 141.576,00 |
| 17.09.2026 | 36,10 | 37,38 | 35,71 | 37,23 | 2,87% | 219.664,00 |
| 16.09.2026 | 36,04 | 36,48 | 35,82 | 36,19 | 2,87% | 176.099,00 |
| 15.09.2026 | 36,04 | 36,14 | 34,93 | 35,18 | -1,73% | 209.897,00 |
| 14.09.2026 | 37,36 | 37,54 | 35,41 | 35,80 | -5,72% | 214.875,00 |
| 11.09.2026 | 37,75 | 38,71 | 37,19 | 37,97 | 0,53% | 186.656,00 |
| 10.09.2026 | 40,17 | 40,39 | 37,33 | 37,77 | -5,48% | 339.268,00 |
| 09.09.2026 | 40,31 | 41,00 | 39,71 | 39,96 | -1,79% | 253.440,00 |
| 08.09.2026 | 39,18 | 41,48 | 39,18 | 40,69 | 4,33% | 178.701,00 |
| 07.09.2026 | 38,95 | 39,31 | 38,58 | 39,00 | -0,43% | 78.805,00 |
| 04.09.2026 | 38,92 | 39,66 | 38,65 | 39,17 | -0,44% | 144.798,00 |
| 03.09.2026 | 38,21 | 39,39 | 38,18 | 39,35 | 1,77% | 159.097,00 |
| 02.09.2026 | 37,39 | 38,99 | 37,38 | 38,66 | 1,02% | 168.922,00 |
| 01.09.2026 | 40,00 | 40,64 | 38,05 | 38,27 | -5,13% | 194.434,00 |
| 31.08.2026 | 40,34 | 40,51 | 40,30 | 40,34 | 0,82% | - |
| 28.08.2026 | 40,72 | 41,19 | 39,64 | 40,01 | -0,30% | 178.397,00 |
| 27.08.2026 | 40,13 | 40,42 | 39,86 | 40,13 | -0,57% | 154.595,00 |
| 26.08.2026 | 40,49 | 41,46 | 40,24 | 40,36 | 0,32% | 233.210,00 |
| 25.08.2026 | 40,04 | 40,33 | 39,40 | 40,23 | 1,32% | 159.221,00 |
| 24.08.2026 | 38,91 | 40,12 | 38,91 | 39,71 | 1,29% | 147.869,00 |
| 21.08.2026 | 37,96 | 39,89 | 37,94 | 39,20 | 5,77% | 168.331,00 |
| 20.08.2026 | 36,72 | 37,14 | 35,48 | 37,06 | 0,19% | 126.558,00 |
| 19.08.2026 | 35,72 | 37,26 | 35,40 | 36,99 | 4,02% | 144.150,00 |
| 18.08.2026 | 35,82 | 36,21 | 35,38 | 35,56 | -1,98% | 151.000,00 |
| 17.08.2026 | 36,78 | 37,06 | 35,71 | 36,28 | 1,34% | 166.380,00 |
| 14.08.2026 | 37,17 | 37,17 | 35,27 | 35,80 | -5,38% | 280.835,00 |
| 13.08.2026 | 38,48 | 39,52 | 37,56 | 37,84 | -6,17% | 235.707,00 |
| 12.08.2026 | 40,36 | 41,21 | 40,21 | 40,33 | 0,26% | 217.208,00 |
| 11.08.2026 | 40,17 | 40,84 | 39,85 | 40,22 | 0,35% | 150.795,00 |
| 10.08.2026 | 40,04 | 40,58 | 39,22 | 40,08 | 0,78% | 176.387,00 |
| 07.08.2026 | 39,97 | 40,00 | 39,08 | 39,77 | -0,84% | 218.622,00 |
| 06.08.2026 | 40,62 | 41,94 | 39,39 | 40,11 | -0,43% | 291.810,00 |
| 05.08.2026 | 40,37 | 41,14 | 39,58 | 40,28 | 2,32% | 302.394,00 |
| 04.08.2026 | 37,77 | 39,83 | 37,77 | 39,37 | 6,80% | 265.568,00 |
| 03.08.2026 | 37,26 | 37,52 | 36,32 | 36,86 | 0,79% | 119.314,00 |
| 31.07.2026 | 37,81 | 38,40 | 36,09 | 36,57 | -1,49% | 221.295,00 |
| 30.07.2026 | 35,81 | 37,86 | 35,37 | 37,13 | 4,93% | 196.269,00 |
| 29.07.2026 | 35,77 | 36,05 | 34,90 | 35,38 | 0,03% | 166.370,00 |
| 28.07.2026 | 35,32 | 35,61 | 34,55 | 35,37 | -0,45% | 226.931,00 |
| 27.07.2026 | 37,02 | 37,19 | 35,34 | 35,53 | -1,93% | 209.414,00 |
| 24.07.2026 | 35,87 | 36,62 | 35,67 | 36,23 | 0,30% | 156.877,00 |
| 23.07.2026 | 37,90 | 38,29 | 36,06 | 36,12 | -4,01% | 347.829,00 |
| 22.07.2026 | 36,17 | 37,96 | 36,17 | 37,63 | 2,03% | 213.952,00 |
| 21.07.2026 | 35,46 | 37,11 | 35,46 | 36,88 | 5,58% | 286.037,00 |
| 20.07.2026 | 34,68 | 35,45 | 34,33 | 34,93 | 0,55% | 261.752,00 |
| 17.07.2026 | 35,06 | 35,23 | 33,64 | 34,74 | -3,42% | 355.348,00 |
| 16.07.2026 | 37,48 | 37,54 | 35,71 | 35,97 | -4,00% | 259.798,00 |
| 15.07.2026 | 37,98 | 38,57 | 36,43 | 37,47 | -3,10% | 209.963,00 |
| 14.07.2026 | 37,83 | 38,99 | 37,76 | 38,67 | 2,96% | 157.029,00 |
| 13.07.2026 | 37,07 | 37,82 | 36,91 | 37,56 | -0,74% | 180.692,00 |
| 10.07.2026 | 37,42 | 37,99 | 37,30 | 37,84 | 1,83% | 168.665,00 |
| 09.07.2026 | 36,59 | 37,36 | 36,22 | 37,16 | 5,27% | 217.581,00 |
| 08.07.2026 | 37,71 | 37,71 | 35,26 | 35,30 | -5,61% | 335.742,00 |
| 07.07.2026 | 38,05 | 38,38 | 37,10 | 37,40 | -4,05% | 136.090,00 |
| 06.07.2026 | 38,93 | 39,50 | 38,40 | 38,98 | 1,09% | 166.080,00 |
| 03.07.2026 | 39,42 | 39,48 | 38,40 | 38,56 | 0,13% | 119.361,00 |
| 02.07.2026 | 37,38 | 39,10 | 37,19 | 38,51 | 2,23% | 237.361,00 |
| 01.07.2026 | 38,00 | 38,38 | 37,07 | 37,67 | -2,31% | 316.191,00 |
| 30.06.2026 | 38,29 | 39,09 | 38,16 | 38,56 | 2,74% | 233.830,00 |
| 29.06.2026 | 38,12 | 38,46 | 37,23 | 37,53 | -1,44% | 264.479,00 |
| 26.06.2026 | 37,34 | 38,25 | 36,84 | 38,08 | 0,50% | 251.367,00 |
| 25.06.2026 | 36,40 | 38,29 | 36,05 | 37,89 | 4,45% | 433.316,00 |
| 24.06.2026 | 37,81 | 37,99 | 35,80 | 36,28 | -2,75% | 379.843,00 |
| 23.06.2026 | 37,91 | 37,91 | 36,68 | 37,30 | -5,67% | 556.860,00 |
| 22.06.2026 | 39,69 | 39,91 | 38,96 | 39,54 | -2,01% | 296.828,00 |
| 19.06.2026 | 41,12 | 41,65 | 39,12 | 40,35 | -3,47% | 156.350,00 |
| 18.06.2026 | 42,12 | 42,26 | 41,04 | 41,80 | -1,84% | 308.594,00 |
| 17.06.2026 | 42,82 | 43,43 | 42,11 | 42,59 | 0,13% | 180.014,00 |
| 16.06.2026 | 42,42 | 43,42 | 42,15 | 42,53 | -0,95% | 176.586,00 |
| 15.06.2026 | 42,53 | 43,62 | 42,32 | 42,94 | 5,97% | 238.352,00 |