50,150€
-0,10%
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 |
|---|---|---|---|---|---|---|
| 30.10.2026 | 50,25 | 50,25 | 50,25 | 50,25 | 0,10% | 40,00 |
| 29.10.2026 | 52,30 | 52,50 | 50,20 | 50,20 | -4,92% | 1.118,00 |
| 28.10.2026 | 54,10 | 54,50 | 52,40 | 52,80 | -2,76% | 2.748,00 |
| 27.10.2026 | 51,10 | 54,40 | 50,90 | 54,30 | 6,68% | 645,00 |
| 26.10.2026 | 51,00 | 51,70 | 50,25 | 50,90 | -0,20% | 670,00 |
| 23.10.2026 | 50,15 | 51,20 | 49,70 | 51,00 | 1,59% | 1.041,00 |
| 22.10.2026 | 51,70 | 51,80 | 49,95 | 50,20 | -3,46% | 197,00 |
| 21.10.2026 | 53,50 | 53,70 | 51,80 | 52,00 | -2,99% | 134,00 |
| 20.10.2026 | 53,50 | 53,90 | 53,00 | 53,60 | 0,00% | - |
| 19.10.2026 | 53,90 | 54,40 | 53,10 | 53,60 | 0,19% | 1.481,00 |
| 16.10.2026 | 53,60 | 54,40 | 53,10 | 53,50 | -1,29% | 588,00 |
| 15.10.2026 | 54,00 | 54,90 | 53,80 | 54,20 | -1,09% | - |
| 14.10.2026 | 56,00 | 56,80 | 54,80 | 54,80 | -2,14% | 120,00 |
| 13.10.2026 | 55,70 | 56,40 | 55,10 | 56,00 | -0,18% | 8.794,00 |
| 12.10.2026 | 56,80 | 56,80 | 54,30 | 56,10 | -1,58% | 922,00 |
| 09.10.2026 | 57,80 | 58,60 | 56,80 | 57,00 | -0,70% | 500,00 |
| 08.10.2026 | 57,70 | 57,90 | 57,20 | 57,40 | -0,35% | 5.290,00 |
| 07.10.2026 | 59,00 | 59,30 | 57,20 | 57,60 | -2,21% | 317,00 |
| 06.10.2026 | 58,80 | 60,20 | 58,40 | 58,90 | 0,34% | 42,00 |
| 05.10.2026 | 57,70 | 59,30 | 57,40 | 58,70 | 2,26% | 455,00 |
| 02.10.2026 | 57,00 | 57,90 | 56,60 | 57,40 | 1,23% | 1.531,00 |
| 01.10.2026 | 57,40 | 57,60 | 55,60 | 56,70 | -1,56% | 213,00 |
| 30.09.2026 | 58,30 | 59,00 | 57,00 | 57,60 | -2,04% | 38,00 |
| 29.09.2026 | 57,30 | 58,90 | 57,30 | 58,80 | 2,80% | 610,00 |
| 28.09.2026 | 58,70 | 58,70 | 56,50 | 57,20 | -2,72% | 2.238,00 |
| 25.09.2026 | 59,00 | 59,80 | 58,40 | 58,80 | -0,34% | 925,00 |
| 24.09.2026 | 60,60 | 60,70 | 58,90 | 59,00 | -2,80% | 2.658,00 |
| 23.09.2026 | 61,40 | 61,60 | 59,80 | 60,70 | -0,82% | 2.323,00 |
| 22.09.2026 | 60,60 | 62,20 | 60,60 | 61,20 | 0,99% | 438,00 |
| 21.09.2026 | 60,00 | 61,30 | 59,10 | 60,60 | 2,71% | 367,00 |
| 18.09.2026 | 62,40 | 62,80 | 59,00 | 59,00 | -5,75% | 753,00 |
| 17.09.2026 | 60,00 | 63,20 | 60,00 | 62,60 | 4,51% | 660,00 |
| 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 |