60,200€
0,50%
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 |
|---|---|---|---|---|---|---|
| 17.09.2026 | 60,20 | 60,20 | 60,00 | 60,00 | 0,17% | 120,00 |
| 16.09.2026 | 60,00 | 61,20 | 59,20 | 59,90 | -0,17% | 2.784,00 |
| 15.09.2026 | 60,40 | 60,90 | 59,50 | 60,00 | -0,66% | 36,00 |
| 14.09.2026 | 60,30 | 61,10 | 59,00 | 60,40 | 0,00% | 1.463,00 |
| 11.09.2026 | 62,40 | 63,20 | 60,00 | 60,40 | -3,21% | 1.890,00 |
| 10.09.2026 | 64,80 | 65,00 | 61,60 | 62,40 | -3,70% | 807,00 |
| 09.09.2026 | 65,00 | 66,00 | 64,40 | 64,80 | -0,61% | 120,00 |
| 08.09.2026 | 65,60 | 66,10 | 64,40 | 65,20 | -1,06% | 3.856,00 |
| 07.09.2026 | 65,80 | 66,00 | 65,60 | 65,90 | 0,15% | 2.789,00 |
| 04.09.2026 | 68,40 | 68,80 | 65,30 | 65,80 | -4,08% | 3.342,00 |
| 03.09.2026 | 70,00 | 70,50 | 68,20 | 68,60 | -2,00% | 300,00 |
| 02.09.2026 | 69,00 | 70,40 | 68,10 | 70,00 | 0,86% | 524,00 |
| 01.09.2026 | 68,70 | 70,50 | 67,70 | 69,40 | 0,29% | 568,00 |
| 31.08.2026 | 68,00 | 69,60 | 67,40 | 69,20 | 2,06% | 1.561,00 |
| 28.08.2026 | 69,10 | 70,50 | 67,40 | 67,80 | -1,45% | 351,00 |
| 27.08.2026 | 67,90 | 69,60 | 67,50 | 68,80 | 2,99% | 1.758,00 |
| 26.08.2026 | 67,90 | 68,10 | 66,30 | 66,80 | -0,89% | 1.562,00 |
| 25.08.2026 | 70,60 | 70,60 | 67,40 | 67,40 | -4,53% | 5.263,00 |
| 24.08.2026 | 70,00 | 71,90 | 69,20 | 70,60 | 0,57% | 1.223,00 |
| 21.08.2026 | 67,70 | 72,30 | 67,40 | 70,20 | 4,46% | 566,00 |
| 20.08.2026 | 65,50 | 67,30 | 65,20 | 67,20 | 4,02% | 696,00 |
| 19.08.2026 | 64,00 | 66,50 | 63,50 | 64,60 | -18,54% | 3.569,00 |
| 05.05.2026 | 76,80 | 81,10 | 76,70 | 79,30 | 3,26% | 713,00 |
| 04.05.2026 | 79,00 | 79,50 | 76,40 | 76,80 | -2,17% | 1.372,00 |
| 30.04.2026 | 77,90 | 79,70 | 77,50 | 78,50 | 0,77% | 439,00 |
| 29.04.2026 | 76,90 | 78,90 | 76,30 | 77,90 | 2,10% | 1.958,00 |
| 28.04.2026 | 78,10 | 78,20 | 75,00 | 76,30 | -2,05% | 340,00 |
| 27.04.2026 | 75,70 | 78,10 | 74,60 | 77,90 | 2,91% | 1.097,00 |
| 24.04.2026 | 74,80 | 77,40 | 73,60 | 75,70 | 3,56% | 2.609,00 |
| 23.04.2026 | 74,00 | 74,50 | 72,10 | 73,10 | -1,62% | 280,00 |
| 22.04.2026 | 74,50 | 75,30 | 73,20 | 74,30 | 0,00% | 1.457,00 |
| 21.04.2026 | 75,20 | 75,50 | 72,90 | 74,30 | -1,20% | 3.298,00 |
| 20.04.2026 | 75,30 | 77,00 | 74,60 | 75,20 | -0,40% | 955,00 |
| 17.04.2026 | 80,80 | 81,10 | 74,60 | 75,50 | -6,79% | 3.448,00 |
| 16.04.2026 | 75,60 | 81,00 | 75,30 | 81,00 | 9,16% | 1.329,00 |
| 15.04.2026 | 74,90 | 76,10 | 73,90 | 74,20 | -1,46% | 2.854,00 |
| 14.04.2026 | 74,70 | 76,70 | 74,10 | 75,30 | 0,94% | 1.808,00 |
| 13.04.2026 | 70,10 | 75,80 | 69,80 | 74,60 | 6,12% | 3.508,00 |
| 10.04.2026 | 69,80 | 73,30 | 69,70 | 70,30 | 0,29% | 569,00 |
| 09.04.2026 | 70,70 | 72,20 | 69,10 | 70,10 | -0,85% | 1.733,00 |
| 08.04.2026 | 68,70 | 71,40 | 68,10 | 70,70 | 4,28% | 1.434,00 |
| 07.04.2026 | 70,00 | 70,50 | 67,40 | 67,80 | -5,96% | 169,00 |
| 02.04.2026 | 70,30 | 73,10 | 69,20 | 72,10 | 2,27% | 1.686,00 |
| 01.04.2026 | 70,10 | 71,80 | 69,50 | 70,50 | 0,57% | 606,00 |
| 31.03.2026 | 70,90 | 70,90 | 67,70 | 70,10 | -0,85% | 4.122,00 |
| 30.03.2026 | 70,90 | 75,00 | 69,50 | 70,70 | -1,39% | 1.751,00 |
| 27.03.2026 | 69,40 | 72,20 | 67,40 | 71,70 | 6,86% | 2.872,00 |
| 26.03.2026 | 68,40 | 68,70 | 66,30 | 67,10 | -2,04% | 33,00 |
| 25.03.2026 | 66,70 | 69,10 | 65,60 | 68,50 | 3,16% | 3.745,00 |
| 24.03.2026 | 64,90 | 66,70 | 63,50 | 66,40 | 2,15% | 1.208,00 |
| 23.03.2026 | 60,70 | 65,40 | 57,90 | 65,00 | 5,18% | 3.013,00 |
| 20.03.2026 | 64,80 | 65,30 | 60,30 | 61,80 | -4,33% | 6.156,00 |
| 19.03.2026 | 65,10 | 65,30 | 61,70 | 64,60 | -1,22% | 3.895,00 |
| 18.03.2026 | 67,10 | 67,20 | 63,60 | 65,40 | -2,10% | 1.145,00 |
| 17.03.2026 | 66,40 | 67,50 | 66,10 | 66,80 | 0,75% | 1.252,00 |
| 16.03.2026 | 65,30 | 67,80 | 65,00 | 66,30 | 1,69% | 503,00 |
| 13.03.2026 | 65,60 | 66,90 | 63,70 | 65,20 | -0,91% | 743,00 |
| 12.03.2026 | 67,20 | 67,30 | 64,60 | 65,80 | -1,94% | 3.158,00 |
| 11.03.2026 | 66,00 | 68,00 | 64,70 | 67,10 | 1,67% | 332,00 |
| 10.03.2026 | 64,60 | 66,30 | 64,30 | 66,00 | 2,48% | 247,00 |
| 09.03.2026 | 60,10 | 64,70 | 58,90 | 64,40 | 6,27% | 291,00 |
| 06.03.2026 | 60,90 | 62,40 | 59,60 | 60,60 | -0,33% | 429,00 |
| 05.03.2026 | 61,90 | 62,20 | 59,80 | 60,80 | -1,94% | 112,00 |
| 04.03.2026 | 59,00 | 62,50 | 58,30 | 62,00 | 4,73% | 2.261,00 |
| 03.03.2026 | 63,80 | 64,50 | 56,80 | 59,20 | -8,36% | 2.892,00 |
| 02.03.2026 | 63,90 | 65,60 | 61,70 | 64,60 | 0,31% | 1.007,00 |
| 27.02.2026 | 65,90 | 66,30 | 63,70 | 64,40 | -2,42% | 1.163,00 |
| 26.02.2026 | 66,20 | 67,50 | 65,00 | 66,00 | -2,08% | 440,00 |
| 25.02.2026 | 65,40 | 70,90 | 65,00 | 67,40 | 3,53% | 1.721,00 |
| 24.02.2026 | 62,60 | 65,40 | 62,50 | 65,10 | 4,66% | 1.063,00 |
| 23.02.2026 | 60,40 | 62,20 | 60,30 | 62,20 | 1,97% | 715,00 |
| 20.02.2026 | 61,20 | 61,90 | 60,30 | 61,00 | -0,33% | 402,00 |
| 19.02.2026 | 61,70 | 61,80 | 59,30 | 61,20 | -0,97% | 581,00 |
| 18.02.2026 | 61,30 | 62,50 | 61,10 | 61,80 | 1,31% | 794,00 |
| 17.02.2026 | 59,60 | 61,50 | 59,50 | 61,00 | 1,84% | 2.527,00 |
| 16.02.2026 | 60,00 | 60,00 | 59,80 | 59,90 | 0,17% | 94,00 |
| 13.02.2026 | 59,60 | 60,10 | 57,80 | 59,80 | 1,01% | 772,00 |
| 12.02.2026 | 63,60 | 63,70 | 58,80 | 59,20 | -6,62% | 3.199,00 |
| 11.02.2026 | 59,40 | 63,70 | 59,30 | 63,40 | 7,09% | 4.488,00 |
| 10.02.2026 | 59,70 | 60,00 | 58,30 | 59,20 | -1,00% | 4.157,00 |
| 09.02.2026 | 60,20 | 60,90 | 59,50 | 59,80 | -0,99% | 2.869,00 |
| 06.02.2026 | 60,00 | 62,10 | 60,00 | 60,40 | 0,50% | 1.797,00 |
| 05.02.2026 | 61,60 | 62,60 | 58,80 | 60,10 | -3,99% | 3.756,00 |
| 04.02.2026 | 67,20 | 67,70 | 61,70 | 62,60 | -6,57% | 3.338,00 |
| 03.02.2026 | 64,00 | 67,20 | 63,70 | 67,00 | 4,85% | 1.508,00 |
| 02.02.2026 | 63,40 | 65,20 | 60,40 | 63,90 | -1,54% | 2.789,00 |
| 30.01.2026 | 66,80 | 67,90 | 63,80 | 64,90 | -4,98% | 4.936,00 |
| 29.01.2026 | 69,90 | 70,10 | 67,30 | 68,30 | -2,29% | 1.595,00 |
| 28.01.2026 | 70,60 | 70,90 | 68,00 | 69,90 | -0,29% | 357,00 |
| 27.01.2026 | 70,70 | 71,50 | 69,90 | 70,10 | -0,85% | 7.419,00 |
| 26.01.2026 | 71,90 | 73,00 | 70,50 | 70,70 | -1,94% | 1.776,00 |
| 23.01.2026 | 71,80 | 72,90 | 71,30 | 72,10 | 0,98% | 1.702,00 |
| 22.01.2026 | 70,20 | 71,60 | 68,10 | 71,40 | 1,85% | 976,00 |
| 21.01.2026 | 69,50 | 70,70 | 69,20 | 70,10 | 2,34% | 2.895,00 |
| 20.01.2026 | 66,30 | 68,50 | 64,60 | 68,50 | 2,70% | 2.013,00 |
| 19.01.2026 | 66,10 | 66,80 | 66,00 | 66,70 | -0,30% | 845,00 |
| 16.01.2026 | 68,10 | 68,10 | 65,30 | 66,90 | -2,34% | 4.883,00 |
| 15.01.2026 | 71,20 | 72,10 | 68,20 | 68,50 | -3,93% | 1.234,00 |
| 14.01.2026 | 69,40 | 71,80 | 68,20 | 71,30 | 2,30% | 989,00 |
| 13.01.2026 | 67,20 | 70,00 | 66,60 | 69,70 | 4,19% | 2.160,00 |