29,900€
-1,32%
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 |
|---|---|---|---|---|---|---|
| 27.06.2025 | 30,40 | 30,80 | 29,95 | 29,95 | -1,16% | 908,00 |
| 26.06.2025 | 29,60 | 30,80 | 29,20 | 30,30 | 4,48% | 1.124,00 |
| 25.06.2025 | 29,40 | 29,60 | 29,00 | 29,00 | -2,68% | 1.448,00 |
| 24.06.2025 | 28,30 | 29,90 | 28,30 | 29,80 | 6,43% | 1.729,00 |
| 23.06.2025 | 27,60 | 28,50 | 27,60 | 28,00 | 0,00% | 445,00 |
| 20.06.2025 | 28,50 | 28,50 | 28,00 | 28,00 | -1,75% | 1.904,00 |
| 19.06.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -1,38% | 50,00 |
| 18.06.2025 | 28,10 | 28,90 | 28,10 | 28,90 | 2,48% | 359,00 |
| 17.06.2025 | 28,70 | 28,70 | 28,20 | 28,20 | -3,09% | 1.327,00 |
| 16.06.2025 | 28,30 | 29,10 | 28,30 | 29,10 | 2,83% | 696,00 |
| 13.06.2025 | 28,50 | 28,80 | 28,20 | 28,30 | -2,75% | 899,00 |
| 12.06.2025 | 29,20 | 29,30 | 28,90 | 29,10 | -2,02% | 720,00 |
| 11.06.2025 | 29,60 | 30,50 | 29,60 | 29,70 | 0,34% | 1.630,00 |
| 10.06.2025 | 29,10 | 30,10 | 29,00 | 29,60 | -0,67% | 1.694,00 |
| 09.06.2025 | 28,60 | 29,80 | 28,60 | 29,80 | 3,83% | 896,00 |
| 06.06.2025 | 28,30 | 28,90 | 28,30 | 28,70 | 1,77% | 3.409,00 |
| 05.06.2025 | 28,30 | 28,70 | 27,90 | 28,20 | 0,36% | 1.672,00 |
| 04.06.2025 | 27,30 | 28,50 | 27,10 | 28,10 | 3,31% | 3.565,00 |
| 03.06.2025 | 26,10 | 27,30 | 25,80 | 27,20 | 3,42% | 3.629,00 |
| 02.06.2025 | 26,50 | 26,90 | 25,70 | 26,30 | -2,59% | 4.343,00 |
| 30.05.2025 | 27,90 | 28,00 | 26,80 | 27,00 | -3,23% | 1.991,00 |
| 29.05.2025 | 28,10 | 28,20 | 27,60 | 27,90 | 0,72% | 433,00 |
| 28.05.2025 | 28,90 | 29,20 | 27,70 | 27,70 | -3,82% | 2.562,00 |
| 27.05.2025 | 29,30 | 29,50 | 28,80 | 28,80 | -1,71% | 683,00 |
| 26.05.2025 | 29,10 | 29,60 | 29,10 | 29,30 | 0,34% | 813,00 |
| 23.05.2025 | 29,50 | 29,50 | 28,90 | 29,20 | -1,02% | 240,00 |
| 22.05.2025 | 29,60 | 29,70 | 29,30 | 29,50 | -0,34% | 1.529,00 |
| 21.05.2025 | 30,30 | 30,30 | 29,60 | 29,60 | -2,63% | 1.575,00 |
| 20.05.2025 | 30,50 | 30,70 | 30,20 | 30,40 | -1,30% | 1.812,00 |
| 19.05.2025 | 30,70 | 30,80 | 30,20 | 30,80 | -0,65% | 1.272,00 |
| 16.05.2025 | 31,30 | 31,50 | 30,30 | 31,00 | -1,27% | 1.262,00 |
| 15.05.2025 | 31,70 | 32,00 | 31,10 | 31,40 | -2,18% | 284,00 |
| 14.05.2025 | 32,30 | 32,30 | 32,00 | 32,10 | -0,93% | 215,00 |
| 13.05.2025 | 32,60 | 32,70 | 32,10 | 32,40 | -0,61% | 920,00 |
| 12.05.2025 | 31,20 | 32,80 | 31,20 | 32,60 | 5,16% | 1.191,00 |
| 09.05.2025 | 30,30 | 31,20 | 30,20 | 31,00 | 0,98% | 1.307,00 |
| 08.05.2025 | 30,10 | 30,70 | 29,70 | 30,70 | 3,72% | 1.589,00 |
| 07.05.2025 | 29,70 | 30,10 | 29,40 | 29,60 | -1,66% | 2.136,00 |
| 06.05.2025 | 29,80 | 30,20 | 29,60 | 30,10 | 0,33% | 997,00 |
| 05.05.2025 | 30,00 | 30,30 | 29,80 | 30,00 | 0,00% | 2.059,00 |
| 02.05.2025 | 29,80 | 30,40 | 29,80 | 30,00 | 0,00% | 1.127,00 |
| 30.04.2025 | 30,30 | 30,30 | 29,60 | 30,00 | -2,91% | 134,00 |
| 29.04.2025 | 30,70 | 30,90 | 30,30 | 30,90 | 1,98% | 95,00 |
| 28.04.2025 | 31,30 | 31,70 | 30,30 | 30,30 | -2,88% | 3.047,00 |
| 25.04.2025 | 31,40 | 31,40 | 31,20 | 31,20 | -1,27% | 116,00 |
| 24.04.2025 | 31,20 | 31,60 | 30,00 | 31,60 | 1,28% | 1.519,00 |
| 23.04.2025 | 31,80 | 32,10 | 31,00 | 31,20 | 1,63% | 2.195,00 |
| 22.04.2025 | 30,10 | 31,10 | 30,10 | 30,70 | -1,29% | 864,00 |
| 17.04.2025 | 30,50 | 31,10 | 30,50 | 31,10 | 3,67% | 264,00 |
| 16.04.2025 | 30,70 | 30,90 | 30,00 | 30,00 | -2,28% | 3.568,00 |
| 15.04.2025 | 31,70 | 31,70 | 30,70 | 30,70 | -2,54% | 660,00 |
| 14.04.2025 | 31,30 | 32,00 | 31,10 | 31,50 | 2,27% | 1.633,00 |
| 11.04.2025 | 29,40 | 30,80 | 28,60 | 30,80 | 2,67% | 1.252,00 |
| 10.04.2025 | 32,60 | 32,60 | 29,80 | 30,00 | -7,69% | 1.079,00 |
| 09.04.2025 | 27,80 | 32,60 | 27,80 | 32,50 | 11,68% | 2.419,00 |
| 08.04.2025 | 32,10 | 32,80 | 29,00 | 29,10 | -8,78% | 1.632,00 |
| 07.04.2025 | 30,30 | 33,50 | 30,20 | 31,90 | -5,06% | 3.449,00 |
| 04.04.2025 | 35,40 | 35,80 | 33,30 | 33,60 | -5,62% | 1.659,00 |
| 03.04.2025 | 35,10 | 35,60 | 34,60 | 35,60 | -3,00% | 745,00 |
| 02.04.2025 | 36,80 | 37,20 | 36,70 | 36,70 | -1,61% | 200,00 |
| 01.04.2025 | 36,20 | 37,30 | 36,00 | 37,30 | 0,81% | 2.795,00 |
| 31.03.2025 | 36,80 | 37,10 | 36,30 | 37,00 | 0,00% | 922,00 |
| 28.03.2025 | 37,50 | 38,10 | 36,70 | 37,00 | -2,37% | 2.046,00 |
| 27.03.2025 | 38,40 | 38,60 | 37,60 | 37,90 | -2,07% | 502,00 |
| 26.03.2025 | 38,30 | 38,70 | 37,90 | 38,70 | -1,78% | 1.818,00 |
| 25.03.2025 | 39,70 | 39,80 | 39,40 | 39,40 | -2,72% | 672,00 |
| 24.03.2025 | 40,20 | 40,80 | 40,20 | 40,50 | 0,75% | 856,00 |
| 21.03.2025 | 40,60 | 41,00 | 40,10 | 40,20 | -1,95% | 571,00 |
| 20.03.2025 | 41,90 | 41,90 | 40,50 | 41,00 | -0,73% | 1.864,00 |
| 19.03.2025 | 42,00 | 42,30 | 41,30 | 41,30 | -0,72% | 520,00 |
| 18.03.2025 | 41,90 | 41,90 | 41,10 | 41,60 | 0,00% | 1.881,00 |
| 17.03.2025 | 39,10 | 41,70 | 38,50 | 41,60 | 5,58% | 4.893,00 |
| 14.03.2025 | 38,70 | 39,60 | 38,70 | 39,40 | 1,29% | 1.174,00 |
| 13.03.2025 | 37,70 | 38,90 | 37,70 | 38,90 | 2,37% | 418,00 |
| 12.03.2025 | 39,00 | 39,50 | 37,60 | 38,00 | -3,31% | 357,00 |
| 11.03.2025 | 38,70 | 39,30 | 38,40 | 39,30 | 2,61% | 242,00 |
| 10.03.2025 | 38,80 | 39,20 | 38,00 | 38,30 | -0,78% | 1.400,00 |
| 07.03.2025 | 38,10 | 39,60 | 37,60 | 38,60 | -1,03% | 2.106,00 |
| 06.03.2025 | 36,30 | 39,00 | 36,00 | 39,00 | 6,85% | 6.617,00 |
| 05.03.2025 | 35,70 | 36,70 | 34,20 | 36,50 | 1,11% | 1.870,00 |
| 04.03.2025 | 36,10 | 36,60 | 35,20 | 36,10 | 1,12% | 2.788,00 |
| 03.03.2025 | 37,20 | 37,30 | 35,70 | 35,70 | -4,03% | 4.760,00 |
| 28.02.2025 | 38,20 | 38,30 | 37,20 | 37,20 | -3,38% | 1.934,00 |
| 27.02.2025 | 38,10 | 38,70 | 37,90 | 38,50 | 2,67% | 271,00 |
| 26.02.2025 | 38,10 | 38,40 | 37,40 | 37,50 | 0,00% | 991,00 |
| 25.02.2025 | 37,60 | 38,40 | 37,50 | 37,50 | -1,06% | 1.097,00 |
| 24.02.2025 | 37,70 | 38,10 | 37,60 | 37,90 | -1,04% | 536,00 |
| 21.02.2025 | 38,20 | 38,40 | 37,90 | 38,30 | 1,86% | 775,00 |
| 20.02.2025 | 37,40 | 38,00 | 36,80 | 37,60 | 1,08% | 702,00 |
| 19.02.2025 | 36,80 | 37,20 | 36,10 | 37,20 | 0,81% | 3.289,00 |
| 18.02.2025 | 38,00 | 38,00 | 36,50 | 36,90 | -0,54% | 1.482,00 |
| 17.02.2025 | 37,00 | 37,50 | 37,00 | 37,10 | 0,82% | 252,00 |
| 14.02.2025 | 38,30 | 38,70 | 36,60 | 36,80 | -4,42% | 1.360,00 |
| 13.02.2025 | 36,10 | 38,50 | 35,90 | 38,50 | 6,94% | 2.646,00 |
| 12.02.2025 | 36,50 | 37,00 | 36,00 | 36,00 | -0,83% | 1.574,00 |
| 11.02.2025 | 37,00 | 37,00 | 36,30 | 36,30 | -2,68% | 1.956,00 |
| 10.02.2025 | 38,20 | 38,20 | 37,00 | 37,30 | 1,08% | 2.112,00 |
| 07.02.2025 | 36,50 | 37,30 | 36,30 | 36,90 | -0,81% | 1.375,00 |
| 06.02.2025 | 36,60 | 37,70 | 36,60 | 37,20 | 1,36% | 898,00 |
| 05.02.2025 | 38,10 | 38,60 | 36,70 | 36,70 | -4,43% | 936,00 |