35,600€
-0,56%
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 |
|---|---|---|---|---|---|---|
| 27.12.2024 | 35,85 | 36,30 | 35,40 | 35,65 | -0,42% | 1.453,00 |
| 23.12.2024 | 35,70 | 36,10 | 35,50 | 35,80 | 0,00% | 1.543,00 |
| 20.12.2024 | 36,10 | 36,40 | 35,50 | 35,80 | -1,38% | 1.899,00 |
| 19.12.2024 | 35,80 | 36,80 | 35,70 | 36,30 | 0,28% | 2.564,00 |
| 18.12.2024 | 36,30 | 36,30 | 36,00 | 36,20 | 0,56% | 270,00 |
| 17.12.2024 | 35,50 | 36,00 | 35,50 | 36,00 | 1,41% | 1.785,00 |
| 16.12.2024 | 35,70 | 36,20 | 35,50 | 35,50 | -1,11% | 1.473,00 |
| 13.12.2024 | 37,30 | 37,70 | 35,90 | 35,90 | -4,52% | 663,00 |
| 12.12.2024 | 38,10 | 38,40 | 37,30 | 37,60 | -1,31% | 6.564,00 |
| 11.12.2024 | 37,70 | 38,40 | 37,60 | 38,10 | 0,00% | 2.249,00 |
| 10.12.2024 | 38,10 | 38,20 | 37,20 | 38,10 | -1,30% | 2.487,00 |
| 09.12.2024 | 35,50 | 38,70 | 35,50 | 38,60 | 6,93% | 6.387,00 |
| 06.12.2024 | 36,10 | 36,40 | 35,70 | 36,10 | 1,12% | 2.305,00 |
| 05.12.2024 | 35,90 | 36,40 | 35,70 | 35,70 | -0,83% | 2.343,00 |
| 04.12.2024 | 37,10 | 37,30 | 35,80 | 36,00 | -3,49% | 5.339,00 |
| 03.12.2024 | 37,70 | 38,40 | 37,30 | 37,30 | -1,84% | 1.634,00 |
| 02.12.2024 | 36,40 | 38,00 | 36,00 | 38,00 | 3,83% | 1.692,00 |
| 29.11.2024 | 36,70 | 36,70 | 35,30 | 36,60 | -0,54% | 661,00 |
| 28.11.2024 | 36,50 | 37,00 | 36,50 | 36,80 | 2,22% | 300,00 |
| 27.11.2024 | 36,50 | 36,50 | 36,00 | 36,00 | -1,91% | 655,00 |
| 26.11.2024 | 36,70 | 36,70 | 36,20 | 36,70 | -1,34% | 374,00 |
| 25.11.2024 | 36,70 | 37,30 | 36,70 | 37,20 | 1,36% | 1.632,00 |
| 22.11.2024 | 37,60 | 38,00 | 36,40 | 36,70 | -1,61% | 698,00 |
| 21.11.2024 | 36,50 | 37,30 | 36,30 | 37,30 | 1,91% | 1.280,00 |
| 20.11.2024 | 36,90 | 37,60 | 36,20 | 36,60 | -1,35% | 994,00 |
| 19.11.2024 | 37,00 | 37,70 | 36,90 | 37,10 | 1,64% | 645,00 |
| 18.11.2024 | 35,70 | 37,10 | 35,70 | 36,50 | 1,39% | 648,00 |
| 15.11.2024 | 35,80 | 36,00 | 35,30 | 36,00 | 0,00% | 2.272,00 |
| 14.11.2024 | 36,70 | 36,80 | 35,80 | 36,00 | -0,83% | 1.106,00 |
| 13.11.2024 | 34,80 | 37,50 | 34,80 | 36,30 | 3,42% | 1.833,00 |
| 12.11.2024 | 35,90 | 35,90 | 34,80 | 35,10 | -2,77% | 1.525,00 |
| 11.11.2024 | 34,50 | 36,10 | 34,00 | 36,10 | 6,80% | 9.736,00 |
| 08.11.2024 | 34,90 | 35,00 | 33,60 | 33,80 | -3,43% | 1.574,00 |
| 07.11.2024 | 34,70 | 35,90 | 34,60 | 35,00 | 0,29% | 2.239,00 |
| 06.11.2024 | 36,90 | 36,90 | 34,30 | 34,90 | -1,69% | 2.017,00 |
| 05.11.2024 | 36,80 | 37,50 | 35,50 | 35,50 | -3,79% | 972,00 |
| 04.11.2024 | 36,20 | 37,20 | 35,80 | 36,90 | 3,36% | 1.163,00 |
| 01.11.2024 | 35,70 | 35,70 | 35,50 | 35,70 | 0,28% | 719,00 |
| 31.10.2024 | 35,50 | 35,80 | 35,30 | 35,60 | -0,28% | 1.310,00 |
| 30.10.2024 | 37,30 | 37,50 | 35,70 | 35,70 | -4,80% | 1.415,00 |
| 29.10.2024 | 39,00 | 39,00 | 37,30 | 37,50 | -3,60% | 2.780,00 |
| 28.10.2024 | 37,90 | 38,90 | 37,50 | 38,90 | 3,46% | 4.261,00 |
| 25.10.2024 | 37,50 | 38,20 | 37,10 | 37,60 | 1,08% | 4.190,00 |
| 24.10.2024 | 36,70 | 37,50 | 36,60 | 37,20 | 1,09% | 726,00 |
| 23.10.2024 | 37,40 | 37,80 | 36,80 | 36,80 | -2,39% | 1.705,00 |
| 22.10.2024 | 36,10 | 37,70 | 36,10 | 37,70 | 3,86% | 660,00 |
| 21.10.2024 | 36,20 | 36,30 | 35,50 | 36,30 | 0,28% | 2.005,00 |
| 18.10.2024 | 35,80 | 36,30 | 35,60 | 36,20 | 1,97% | 1.019,00 |
| 17.10.2024 | 36,10 | 36,10 | 35,20 | 35,50 | -2,20% | 2.884,00 |
| 16.10.2024 | 36,00 | 36,70 | 35,00 | 36,30 | 1,11% | 3.224,00 |
| 15.10.2024 | 36,80 | 37,10 | 35,80 | 35,90 | -2,71% | 2.482,00 |
| 14.10.2024 | 38,60 | 39,10 | 36,70 | 36,90 | -5,38% | 1.342,00 |
| 11.10.2024 | 39,00 | 39,70 | 38,70 | 39,00 | -2,74% | 1.622,00 |
| 10.10.2024 | 39,80 | 40,30 | 39,70 | 40,10 | 0,75% | 3.927,00 |
| 09.10.2024 | 38,70 | 39,80 | 38,30 | 39,80 | 2,58% | 3.536,00 |
| 08.10.2024 | 38,60 | 38,80 | 36,90 | 38,80 | 0,00% | 1.662,00 |
| 07.10.2024 | 38,70 | 39,60 | 38,20 | 38,80 | 2,11% | 2.538,00 |
| 04.10.2024 | 36,60 | 38,30 | 36,60 | 38,00 | 4,97% | 3.641,00 |
| 03.10.2024 | 37,30 | 37,30 | 36,20 | 36,20 | -2,95% | 669,00 |
| 02.10.2024 | 37,70 | 37,90 | 37,00 | 37,30 | -0,27% | 1.881,00 |
| 01.10.2024 | 37,00 | 37,50 | 36,70 | 37,40 | -0,27% | 1.211,00 |
| 30.09.2024 | 37,60 | 38,30 | 37,20 | 37,50 | 0,27% | 1.890,00 |
| 27.09.2024 | 37,30 | 37,90 | 37,00 | 37,40 | 1,91% | 2.049,00 |
| 26.09.2024 | 34,40 | 36,70 | 34,40 | 36,70 | 5,46% | 6.249,00 |
| 25.09.2024 | 35,30 | 35,40 | 34,70 | 34,80 | -1,97% | 1.058,00 |
| 24.09.2024 | 34,30 | 35,90 | 34,30 | 35,50 | 3,50% | 3.709,00 |
| 23.09.2024 | 32,90 | 34,30 | 32,90 | 34,30 | 3,94% | 862,00 |
| 20.09.2024 | 34,10 | 34,30 | 33,00 | 33,00 | -3,23% | 1.491,00 |
| 19.09.2024 | 34,20 | 34,70 | 33,90 | 34,10 | 0,00% | 2.178,00 |
| 18.09.2024 | 34,70 | 34,70 | 33,80 | 34,10 | -1,73% | 142,00 |
| 17.09.2024 | 34,10 | 34,70 | 34,10 | 34,70 | 2,06% | 513,00 |
| 16.09.2024 | 34,20 | 34,50 | 34,00 | 34,00 | -2,30% | 114,00 |
| 13.09.2024 | 34,30 | 34,80 | 34,20 | 34,80 | 0,58% | 5.617,00 |
| 12.09.2024 | 34,70 | 35,30 | 34,60 | 34,60 | 0,00% | 1.108,00 |
| 11.09.2024 | 31,60 | 35,90 | 31,60 | 34,60 | 10,54% | 1.456,00 |
| 10.09.2024 | 31,00 | 31,30 | 30,90 | 31,30 | -0,63% | 1.379,00 |
| 09.09.2024 | 30,90 | 31,50 | 30,90 | 31,50 | 1,94% | 922,00 |
| 06.09.2024 | 32,00 | 32,10 | 30,40 | 30,90 | -4,33% | 2.669,00 |
| 05.09.2024 | 32,70 | 32,80 | 32,30 | 32,30 | -2,71% | 399,00 |
| 04.09.2024 | 32,90 | 33,60 | 32,10 | 33,20 | 0,61% | 1.443,00 |
| 03.09.2024 | 34,80 | 34,80 | 33,00 | 33,00 | -5,17% | 1.209,00 |
| 02.09.2024 | 34,90 | 35,20 | 34,80 | 34,80 | -0,29% | 641,00 |
| 30.08.2024 | 35,50 | 36,00 | 34,90 | 34,90 | -1,13% | 644,00 |
| 29.08.2024 | 33,60 | 35,30 | 33,50 | 35,30 | 5,69% | 918,00 |
| 28.08.2024 | 33,50 | 33,90 | 33,10 | 33,40 | -2,62% | 2.085,00 |
| 27.08.2024 | 34,10 | 34,50 | 33,80 | 34,30 | 0,00% | 675,00 |
| 26.08.2024 | 34,80 | 35,00 | 34,30 | 34,30 | -0,58% | 520,00 |
| 23.08.2024 | 34,00 | 34,70 | 33,80 | 34,50 | 2,37% | 464,00 |
| 22.08.2024 | 34,70 | 34,70 | 33,20 | 33,70 | -0,59% | 760,00 |
| 21.08.2024 | 33,10 | 34,40 | 33,10 | 33,90 | 1,19% | 1.090,00 |
| 20.08.2024 | 33,60 | 34,00 | 33,50 | 33,50 | -1,18% | 552,00 |
| 19.08.2024 | 33,70 | 33,90 | 33,30 | 33,90 | 0,59% | 1.077,00 |
| 16.08.2024 | 33,90 | 33,90 | 33,20 | 33,70 | 0,00% | 1.089,00 |
| 15.08.2024 | 32,70 | 33,90 | 32,40 | 33,70 | 4,33% | 456,00 |
| 14.08.2024 | 32,60 | 32,60 | 31,30 | 32,30 | -2,12% | 665,00 |
| 13.08.2024 | 32,40 | 33,10 | 31,90 | 33,00 | 2,80% | 831,00 |
| 12.08.2024 | 33,30 | 33,70 | 31,80 | 32,10 | -4,18% | 522,00 |
| 09.08.2024 | 32,80 | 33,50 | 32,80 | 33,50 | 1,21% | 331,00 |
| 08.08.2024 | 31,60 | 33,10 | 31,60 | 33,10 | 3,44% | 767,00 |
| 07.08.2024 | 31,80 | 32,60 | 31,80 | 32,00 | 1,91% | 1.090,00 |