56,370$
-4,36%
Echtzeit-Aktienkurs Sociedad Quimica y Minera de Chile S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Sociedad Quimica y Minera de Chile S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 56,77 | 57,27 | 56,36 | 56,37 | -4,36% | 994.845,00 |
| 28.10.2026 | 59,76 | 59,89 | 58,36 | 58,94 | -2,26% | 616.329,00 |
| 27.10.2026 | 58,70 | 60,67 | 58,34 | 60,30 | 5,85% | 1.173.717,00 |
| 26.10.2026 | 56,86 | 57,77 | 56,22 | 56,97 | -0,30% | 713.956,00 |
| 23.10.2026 | 56,31 | 57,28 | 55,70 | 57,14 | 1,37% | 875.250,00 |
| 22.10.2026 | 56,64 | 56,95 | 55,97 | 56,37 | -3,54% | 1.873.390,00 |
| 21.10.2026 | 59,69 | 60,15 | 58,10 | 58,44 | -2,68% | 1.336.823,00 |
| 20.10.2026 | 59,90 | 60,66 | 59,57 | 60,05 | -0,13% | 992.233,00 |
| 19.10.2026 | 60,60 | 60,70 | 59,59 | 60,13 | -0,12% | 592.231,00 |
| 16.10.2026 | 60,43 | 61,03 | 59,84 | 60,20 | -0,45% | 1.016.518,00 |
| 15.10.2026 | 60,79 | 61,27 | 60,25 | 60,47 | -1,90% | 1.923.114,00 |
| 14.10.2026 | 62,95 | 62,95 | 61,35 | 61,64 | -1,89% | 996.250,00 |
| 13.10.2026 | 62,04 | 63,10 | 61,75 | 62,83 | 0,58% | 910.049,00 |
| 12.10.2026 | 61,91 | 62,90 | 61,45 | 62,47 | -2,25% | 988.909,00 |
| 09.10.2026 | 64,85 | 64,91 | 63,57 | 63,91 | -0,95% | 558.337,00 |
| 08.10.2026 | 64,16 | 64,95 | 64,10 | 64,52 | -0,14% | 711.361,00 |
| 07.10.2026 | 65,54 | 65,92 | 64,00 | 64,61 | -2,36% | 849.605,00 |
| 06.10.2026 | 67,10 | 67,10 | 65,90 | 66,17 | 0,52% | 538.799,00 |
| 05.10.2026 | 65,11 | 66,40 | 64,45 | 65,83 | 2,03% | 653.829,00 |
| 02.10.2026 | 64,46 | 64,86 | 63,73 | 64,52 | 0,62% | 534.936,00 |
| 01.10.2026 | 63,59 | 64,48 | 62,78 | 64,12 | -1,16% | 1.272.543,00 |
| 30.09.2026 | 66,30 | 66,30 | 64,71 | 64,87 | -1,83% | 783.903,00 |
| 29.09.2026 | 65,65 | 66,44 | 65,22 | 66,08 | 1,41% | 1.070.518,00 |
| 28.09.2026 | 65,00 | 66,19 | 64,18 | 65,16 | -2,59% | 915.516,00 |
| 25.09.2026 | 67,32 | 67,65 | 66,65 | 66,89 | -0,34% | 540.279,00 |
| 24.09.2026 | 67,93 | 68,32 | 67,00 | 67,12 | -2,84% | 861.542,00 |
| 23.09.2026 | 68,50 | 70,15 | 68,15 | 69,08 | -1,58% | 736.064,00 |
| 22.09.2026 | 70,29 | 71,14 | 69,90 | 70,19 | 0,95% | 971.724,00 |
| 21.09.2026 | 69,51 | 70,17 | 68,46 | 69,53 | 2,67% | 1.528.913,00 |
| 18.09.2026 | 70,71 | 70,99 | 67,67 | 67,72 | -5,68% | 1.940.165,00 |
| 17.09.2026 | 70,57 | 72,52 | 70,40 | 71,80 | 4,54% | 918.796,00 |
| 16.09.2026 | 69,97 | 70,52 | 67,85 | 68,68 | -0,88% | 890.300,00 |
| 15.09.2026 | 69,67 | 70,25 | 68,78 | 69,29 | -0,63% | 1.105.912,00 |
| 14.09.2026 | 68,45 | 70,58 | 68,34 | 69,73 | -0,21% | 963.253,00 |
| 11.09.2026 | 71,57 | 71,93 | 69,74 | 69,88 | -3,60% | 1.014.471,00 |
| 10.09.2026 | 73,89 | 73,99 | 71,55 | 72,49 | -3,94% | 1.438.311,00 |
| 09.09.2026 | 76,40 | 76,78 | 74,93 | 75,46 | -0,26% | 771.755,00 |
| 08.09.2026 | 76,01 | 76,92 | 74,88 | 75,66 | -1,01% | 939.207,00 |