52,100€
-3,87%
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 |
|---|---|---|---|---|---|---|
| 04.12.2025 | 54,10 | 54,40 | 51,70 | 52,60 | -2,95% | 610,00 |
| 03.12.2025 | 54,40 | 55,40 | 53,80 | 54,20 | -2,52% | 807,00 |
| 02.12.2025 | 54,80 | 55,60 | 54,40 | 55,60 | 0,72% | 1.364,00 |
| 01.12.2025 | 55,20 | 56,20 | 54,60 | 55,20 | -1,08% | 2.718,00 |
| 28.11.2025 | 54,00 | 56,20 | 54,00 | 55,80 | 3,33% | 2.964,00 |
| 27.11.2025 | 54,80 | 54,80 | 53,60 | 54,00 | -0,74% | 897,00 |
| 26.11.2025 | 53,20 | 54,40 | 53,20 | 54,40 | 1,87% | 1.014,00 |
| 25.11.2025 | 51,00 | 53,40 | 51,00 | 53,40 | 5,53% | 1.357,00 |
| 24.11.2025 | 51,60 | 51,60 | 49,50 | 50,60 | -2,32% | 934,00 |
| 21.11.2025 | 49,00 | 52,40 | 47,60 | 51,80 | -1,89% | 3.747,00 |
| 20.11.2025 | 55,40 | 55,40 | 52,80 | 52,80 | -4,00% | 5.236,00 |
| 19.11.2025 | 49,80 | 55,60 | 49,80 | 55,00 | 6,59% | 9.814,00 |
| 18.11.2025 | 50,20 | 51,80 | 49,00 | 51,60 | 1,18% | 5.819,00 |
| 17.11.2025 | 47,40 | 53,00 | 47,40 | 51,00 | 8,74% | 12.987,00 |
| 14.11.2025 | 46,00 | 47,90 | 43,60 | 46,90 | 2,85% | 4.114,00 |
| 13.11.2025 | 46,70 | 46,90 | 45,30 | 45,60 | 0,00% | 4.318,00 |
| 12.11.2025 | 44,30 | 45,80 | 44,10 | 45,60 | 2,70% | 3.472,00 |
| 11.11.2025 | 44,60 | 44,80 | 44,00 | 44,40 | -1,33% | 1.212,00 |
| 10.11.2025 | 42,40 | 45,10 | 42,40 | 45,00 | 5,63% | 5.539,00 |
| 07.11.2025 | 40,10 | 42,60 | 39,60 | 42,60 | 4,93% | 3.324,00 |
| 06.11.2025 | 41,30 | 42,00 | 40,60 | 40,60 | -0,98% | 1.285,00 |
| 05.11.2025 | 39,90 | 41,00 | 39,90 | 41,00 | 3,02% | 1.183,00 |
| 04.11.2025 | 41,10 | 41,10 | 39,60 | 39,80 | -5,46% | 3.058,00 |
| 03.11.2025 | 42,20 | 42,90 | 41,60 | 42,10 | -0,94% | 3.610,00 |
| 31.10.2025 | 41,30 | 42,80 | 41,00 | 42,50 | 2,41% | 3.606,00 |
| 30.10.2025 | 40,30 | 41,80 | 40,20 | 41,50 | 3,75% | 5.880,00 |
| 29.10.2025 | 38,60 | 40,40 | 38,50 | 40,00 | 5,26% | 1.516,00 |
| 28.10.2025 | 38,00 | 38,20 | 37,70 | 38,00 | -1,04% | 596,00 |
| 27.10.2025 | 39,50 | 40,20 | 38,30 | 38,40 | -3,76% | 9.349,00 |
| 24.10.2025 | 38,90 | 39,90 | 38,50 | 39,90 | 5,00% | 2.829,00 |
| 23.10.2025 | 37,20 | 38,00 | 36,80 | 38,00 | 4,11% | 646,00 |
| 22.10.2025 | 36,30 | 36,90 | 36,20 | 36,50 | -0,54% | 483,00 |
| 21.10.2025 | 38,20 | 38,50 | 36,40 | 36,70 | -2,91% | 2.793,00 |
| 20.10.2025 | 37,80 | 38,80 | 37,30 | 37,80 | 1,07% | 1.216,00 |
| 17.10.2025 | 37,70 | 38,20 | 36,70 | 37,40 | -1,06% | 3.118,00 |
| 16.10.2025 | 39,20 | 39,40 | 37,80 | 37,80 | -3,82% | 1.135,00 |
| 15.10.2025 | 38,50 | 39,30 | 38,20 | 39,30 | 2,08% | 3.633,00 |
| 14.10.2025 | 37,10 | 38,50 | 36,90 | 38,50 | 2,39% | 1.390,00 |
| 13.10.2025 | 35,70 | 37,90 | 35,30 | 37,60 | 7,12% | 1.564,00 |
| 10.10.2025 | 37,80 | 37,80 | 34,90 | 35,10 | -5,90% | 3.787,00 |
| 09.10.2025 | 38,60 | 40,40 | 37,30 | 37,30 | -2,10% | 5.020,00 |
| 08.10.2025 | 37,10 | 38,30 | 37,10 | 38,10 | 1,06% | 3.591,00 |
| 07.10.2025 | 37,20 | 37,70 | 36,80 | 37,70 | 2,17% | 1.891,00 |
| 06.10.2025 | 36,60 | 37,80 | 36,30 | 36,90 | 0,82% | 2.829,00 |
| 03.10.2025 | 38,30 | 38,70 | 36,60 | 36,60 | -3,94% | 1.378,00 |
| 02.10.2025 | 37,30 | 38,70 | 37,30 | 38,10 | 2,97% | 2.503,00 |
| 01.10.2025 | 36,10 | 37,90 | 36,10 | 37,00 | 1,37% | 1.610,00 |
| 30.09.2025 | 37,40 | 37,50 | 36,10 | 36,50 | -2,93% | 6.105,00 |
| 29.09.2025 | 38,10 | 38,40 | 37,50 | 37,60 | -0,53% | 1.508,00 |
| 26.09.2025 | 38,00 | 38,50 | 37,60 | 37,80 | -1,31% | 2.780,00 |
| 25.09.2025 | 37,00 | 38,70 | 37,00 | 38,30 | 2,13% | 1.956,00 |
| 24.09.2025 | 37,60 | 38,40 | 37,30 | 37,50 | 2,46% | 2.644,00 |
| 23.09.2025 | 36,80 | 37,50 | 36,50 | 36,60 | 0,00% | 1.070,00 |
| 22.09.2025 | 36,80 | 36,80 | 36,30 | 36,60 | -1,08% | 950,00 |
| 19.09.2025 | 36,90 | 37,50 | 36,90 | 37,00 | 0,54% | 599,00 |
| 18.09.2025 | 36,60 | 36,80 | 36,20 | 36,80 | 0,55% | 1.329,00 |
| 17.09.2025 | 36,50 | 37,10 | 36,50 | 36,60 | -0,27% | 1.514,00 |
| 16.09.2025 | 37,10 | 37,10 | 36,70 | 36,70 | -0,81% | 255,00 |
| 15.09.2025 | 36,20 | 37,30 | 35,70 | 37,00 | 3,93% | 2.624,00 |
| 12.09.2025 | 36,50 | 36,50 | 35,50 | 35,60 | -0,42% | 1.175,00 |
| 10.09.2025 | 35,35 | 36,05 | 35,35 | 35,75 | 0,70% | 418,00 |
| 09.09.2025 | 38,65 | 38,90 | 35,30 | 35,50 | -7,31% | 6.956,00 |
| 08.09.2025 | 39,40 | 39,95 | 38,00 | 38,30 | -2,05% | 2.418,00 |
| 05.09.2025 | 38,20 | 40,00 | 38,20 | 39,10 | 3,44% | 3.067,00 |
| 04.09.2025 | 37,70 | 37,80 | 37,30 | 37,80 | 0,80% | 1.218,00 |
| 03.09.2025 | 37,50 | 37,60 | 36,70 | 37,50 | 0,81% | 1.958,00 |
| 02.09.2025 | 39,10 | 39,30 | 36,80 | 37,20 | -5,10% | 2.865,00 |
| 01.09.2025 | 39,10 | 39,70 | 38,90 | 39,20 | 0,51% | 2.985,00 |
| 29.08.2025 | 39,40 | 40,40 | 39,00 | 39,00 | -0,76% | 4.500,00 |
| 28.08.2025 | 40,20 | 40,40 | 39,10 | 39,30 | -2,48% | 9.709,00 |
| 27.08.2025 | 39,30 | 40,30 | 39,10 | 40,30 | 3,33% | 1.867,00 |
| 26.08.2025 | 40,40 | 40,40 | 38,90 | 39,00 | -3,23% | 1.801,00 |
| 25.08.2025 | 40,10 | 40,70 | 39,30 | 40,30 | 2,03% | 6.707,00 |
| 22.08.2025 | 38,80 | 39,50 | 38,80 | 39,50 | 1,02% | 2.398,00 |
| 21.08.2025 | 38,10 | 39,10 | 37,30 | 39,10 | 2,62% | 964,00 |
| 20.08.2025 | 38,50 | 38,80 | 37,00 | 38,10 | -2,56% | 1.937,00 |
| 19.08.2025 | 39,40 | 39,80 | 39,10 | 39,10 | -1,01% | 994,00 |
| 18.08.2025 | 38,80 | 39,90 | 38,50 | 39,50 | 2,33% | 4.043,00 |
| 15.08.2025 | 39,10 | 39,50 | 38,60 | 38,60 | -1,28% | 672,00 |
| 14.08.2025 | 39,70 | 40,00 | 39,00 | 39,10 | -1,26% | 2.655,00 |
| 13.08.2025 | 39,50 | 40,00 | 38,90 | 39,60 | 0,25% | 1.074,00 |
| 12.08.2025 | 38,40 | 40,20 | 38,40 | 39,50 | 0,25% | 9.236,00 |
| 11.08.2025 | 35,90 | 40,40 | 35,90 | 39,40 | 9,44% | 9.394,00 |
| 08.08.2025 | 33,20 | 36,00 | 33,20 | 36,00 | 8,11% | 2.335,00 |
| 07.08.2025 | 31,30 | 33,30 | 31,30 | 33,30 | 6,39% | 1.765,00 |
| 06.08.2025 | 31,10 | 31,60 | 30,80 | 31,30 | 0,97% | 1.345,00 |
| 05.08.2025 | 31,80 | 31,90 | 31,00 | 31,00 | -1,90% | 1.877,00 |
| 04.08.2025 | 31,00 | 31,60 | 30,90 | 31,60 | 2,27% | 678,00 |
| 01.08.2025 | 32,10 | 32,20 | 30,60 | 30,90 | -2,52% | 3.334,00 |
| 31.07.2025 | 33,10 | 33,10 | 31,60 | 31,70 | -4,80% | 1.805,00 |
| 30.07.2025 | 33,30 | 33,70 | 32,80 | 33,30 | 0,30% | 899,00 |
| 29.07.2025 | 33,70 | 33,70 | 33,20 | 33,20 | -2,35% | 1.178,00 |
| 28.07.2025 | 35,40 | 35,40 | 33,80 | 34,00 | -3,68% | 4.427,00 |
| 25.07.2025 | 35,50 | 35,70 | 34,90 | 35,30 | 0,00% | 2.830,00 |
| 24.07.2025 | 34,10 | 35,80 | 34,10 | 35,30 | 5,06% | 5.447,00 |
| 23.07.2025 | 34,90 | 35,30 | 33,10 | 33,60 | -4,00% | 8.158,00 |
| 22.07.2025 | 33,30 | 35,30 | 33,10 | 35,00 | 6,06% | 3.683,00 |
| 21.07.2025 | 33,80 | 34,10 | 33,00 | 33,00 | -2,94% | 5.371,00 |
| 18.07.2025 | 33,60 | 34,40 | 33,20 | 34,00 | 0,59% | 1.285,00 |
| 17.07.2025 | 31,50 | 33,90 | 31,40 | 33,80 | 9,03% | 4.193,00 |