50,400€
-1,18%
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 |
|---|---|---|---|---|---|---|
| 29.10.2026 | 52,60 | 52,60 | 50,80 | 51,00 | -3,41% | 1.066,00 |
| 28.10.2026 | 54,40 | 54,60 | 52,80 | 52,80 | -1,86% | 667,00 |
| 27.10.2026 | 51,80 | 54,00 | 51,80 | 53,80 | 5,08% | 433,00 |
| 26.10.2026 | 51,40 | 51,80 | 50,60 | 51,20 | 0,79% | 2.268,00 |
| 23.10.2026 | 50,40 | 50,80 | 49,60 | 50,80 | 1,60% | 898,00 |
| 22.10.2026 | 51,40 | 51,40 | 50,00 | 50,00 | -4,21% | 415,00 |
| 21.10.2026 | 53,20 | 53,40 | 51,80 | 52,20 | -1,88% | 1.975,00 |
| 20.10.2026 | 53,80 | 53,80 | 53,00 | 53,20 | -1,12% | 1.365,00 |
| 19.10.2026 | 52,60 | 54,40 | 52,60 | 53,80 | 0,75% | 2.197,00 |
| 16.10.2026 | 53,60 | 54,00 | 53,20 | 53,40 | -1,84% | 3.301,00 |
| 15.10.2026 | 55,40 | 55,40 | 53,60 | 54,40 | -1,81% | 1.017,00 |
| 14.10.2026 | 55,80 | 55,80 | 55,20 | 55,40 | -0,72% | 243,00 |
| 13.10.2026 | 55,80 | 56,20 | 55,40 | 55,80 | 0,36% | 1.119,00 |
| 12.10.2026 | 56,80 | 56,80 | 54,00 | 55,60 | -2,11% | 1.772,00 |
| 09.10.2026 | 57,80 | 57,80 | 56,80 | 56,80 | -1,39% | 343,00 |
| 08.10.2026 | 57,00 | 58,00 | 56,80 | 57,60 | 1,05% | 873,00 |
| 07.10.2026 | 59,20 | 59,20 | 57,00 | 57,00 | -2,73% | 114,00 |
| 06.10.2026 | 58,20 | 59,00 | 58,20 | 58,60 | -0,34% | 1.630,00 |
| 05.10.2026 | 57,20 | 58,80 | 57,20 | 58,80 | 3,16% | 1.307,00 |
| 02.10.2026 | 56,80 | 57,40 | 56,80 | 57,00 | 0,35% | 123,00 |
| 01.10.2026 | 57,00 | 57,60 | 55,80 | 56,80 | -1,73% | 832,00 |
| 30.09.2026 | 58,40 | 58,40 | 57,80 | 57,80 | -0,34% | 115,00 |
| 29.09.2026 | 57,80 | 58,40 | 57,40 | 58,00 | 0,69% | 815,00 |
| 28.09.2026 | 58,40 | 58,40 | 56,80 | 57,60 | -1,71% | 445,00 |
| 25.09.2026 | 58,80 | 58,80 | 58,60 | 58,60 | -0,68% | 39,00 |
| 24.09.2026 | 60,00 | 60,60 | 59,00 | 59,00 | -1,99% | 416,00 |
| 23.09.2026 | 61,80 | 61,80 | 60,00 | 60,20 | -2,27% | 653,00 |
| 22.09.2026 | 60,80 | 61,60 | 60,40 | 61,60 | 3,01% | 295,00 |
| 21.09.2026 | 60,40 | 60,40 | 59,80 | 59,80 | 1,36% | 91,00 |
| 18.09.2026 | 62,60 | 62,60 | 59,00 | 59,00 | -2,96% | 342,00 |
| 17.09.2026 | 60,80 | 60,80 | 60,80 | 60,80 | 0,66% | 6,00 |
| 16.09.2026 | 60,40 | 60,40 | 60,00 | 60,40 | 0,33% | 92,00 |
| 15.09.2026 | 60,60 | 60,60 | 59,80 | 60,20 | -0,33% | 143,00 |
| 14.09.2026 | 59,80 | 60,60 | 59,40 | 60,40 | 0,33% | 2.124,00 |
| 11.09.2026 | 62,60 | 62,60 | 60,20 | 60,20 | -3,22% | 1.298,00 |
| 10.09.2026 | 64,00 | 64,00 | 62,20 | 62,20 | -3,72% | 1.264,00 |
| 09.09.2026 | 64,60 | 65,40 | 63,80 | 64,60 | -0,62% | 583,00 |
| 08.09.2026 | 65,00 | 65,80 | 64,80 | 65,00 | -1,22% | 448,00 |
| 07.09.2026 | 65,20 | 66,60 | 65,20 | 65,80 | -0,30% | 381,00 |
| 04.09.2026 | 69,20 | 69,20 | 65,60 | 66,00 | -4,07% | 895,00 |
| 03.09.2026 | 69,40 | 70,20 | 68,80 | 68,80 | -1,43% | 309,00 |
| 02.09.2026 | 69,20 | 69,80 | 68,20 | 69,80 | -0,57% | 1.870,00 |
| 01.09.2026 | 69,20 | 70,20 | 68,00 | 70,20 | 3,54% | 810,00 |
| 31.08.2026 | 68,40 | 68,80 | 67,80 | 67,80 | -0,88% | 84,00 |
| 28.08.2026 | 68,60 | 70,00 | 68,40 | 68,40 | -0,58% | 324,00 |
| 27.08.2026 | 67,60 | 68,80 | 67,60 | 68,80 | 2,38% | 534,00 |
| 26.08.2026 | 67,40 | 67,60 | 66,20 | 67,20 | -0,59% | 779,00 |
| 25.08.2026 | 69,60 | 69,60 | 67,60 | 67,60 | -4,25% | 1.142,00 |
| 24.08.2026 | 69,40 | 71,60 | 69,00 | 70,60 | 0,57% | 2.534,00 |
| 21.08.2026 | 67,60 | 72,00 | 67,60 | 70,20 | 5,72% | 1.964,00 |
| 20.08.2026 | 63,00 | 66,40 | 62,60 | 66,40 | 2,79% | 710,00 |
| 19.08.2026 | 63,80 | 65,40 | 63,80 | 64,60 | 1,57% | 1.190,00 |
| 18.08.2026 | 64,40 | 64,80 | 63,20 | 63,60 | -1,24% | 358,00 |
| 17.08.2026 | 64,00 | 64,60 | 63,20 | 64,40 | 0,31% | 688,00 |
| 14.08.2026 | 62,20 | 64,20 | 62,20 | 64,20 | 2,23% | 544,00 |
| 13.08.2026 | 61,40 | 63,60 | 61,40 | 62,80 | 1,29% | 232,00 |
| 12.08.2026 | 62,60 | 62,60 | 62,00 | 62,00 | -0,32% | 165,00 |
| 11.08.2026 | 63,40 | 63,60 | 62,20 | 62,20 | -1,89% | 233,00 |
| 10.08.2026 | 62,80 | 63,40 | 61,80 | 63,40 | 2,26% | 274,00 |
| 07.08.2026 | 63,20 | 63,40 | 61,80 | 62,00 | -1,59% | 846,00 |
| 06.08.2026 | 60,40 | 63,00 | 60,00 | 63,00 | 3,96% | 694,00 |
| 05.08.2026 | 60,00 | 60,60 | 59,60 | 60,60 | 2,02% | 1.795,00 |
| 04.08.2026 | 57,80 | 59,40 | 57,80 | 59,40 | 2,41% | 209,00 |
| 03.08.2026 | 59,40 | 59,60 | 58,00 | 58,00 | -1,02% | 341,00 |
| 31.07.2026 | 59,20 | 59,20 | 58,00 | 58,60 | -0,34% | 138,00 |
| 30.07.2026 | 58,80 | 59,40 | 58,80 | 58,80 | -0,34% | 92,00 |
| 29.07.2026 | 58,40 | 59,40 | 57,60 | 59,00 | 2,08% | 114,00 |
| 28.07.2026 | 60,60 | 60,60 | 57,80 | 57,80 | -4,30% | 677,00 |
| 27.07.2026 | 60,60 | 60,60 | 59,60 | 60,40 | -0,66% | 342,00 |
| 24.07.2026 | 61,40 | 61,40 | 60,80 | 60,80 | -1,30% | 101,00 |
| 23.07.2026 | 62,40 | 62,40 | 60,00 | 61,60 | 1,65% | 125,00 |
| 22.07.2026 | 61,60 | 61,80 | 60,60 | 60,60 | 0,00% | 578,00 |
| 21.07.2026 | 59,20 | 60,60 | 58,40 | 60,60 | 2,71% | 1.593,00 |
| 20.07.2026 | 60,40 | 60,80 | 59,00 | 59,00 | -0,67% | 929,00 |
| 17.07.2026 | 55,80 | 59,40 | 55,00 | 59,40 | 2,41% | 2.074,00 |
| 16.07.2026 | 61,60 | 62,40 | 58,00 | 58,00 | -6,15% | 887,00 |
| 15.07.2026 | 64,20 | 64,20 | 61,60 | 61,80 | -3,74% | 1.136,00 |
| 14.07.2026 | 62,60 | 64,60 | 62,60 | 64,20 | 1,58% | 549,00 |
| 13.07.2026 | 64,40 | 64,40 | 63,00 | 63,20 | -0,63% | 548,00 |
| 10.07.2026 | 64,40 | 64,40 | 63,60 | 63,60 | -1,85% | 254,00 |
| 09.07.2026 | 64,80 | 65,60 | 64,40 | 64,80 | -0,31% | 213,00 |
| 08.07.2026 | 63,60 | 65,00 | 62,20 | 65,00 | 2,20% | 1.311,00 |
| 07.07.2026 | 64,80 | 64,80 | 63,00 | 63,60 | -0,31% | 437,00 |
| 06.07.2026 | 64,20 | 64,20 | 63,80 | 63,80 | 0,63% | 794,00 |
| 03.07.2026 | 63,40 | 64,20 | 63,40 | 63,40 | -2,16% | 554,00 |
| 02.07.2026 | 64,20 | 64,80 | 64,20 | 64,80 | -0,92% | 250,00 |
| 01.07.2026 | 64,40 | 66,00 | 64,00 | 65,40 | 1,24% | 640,00 |
| 30.06.2026 | 61,60 | 64,80 | 61,20 | 64,60 | 6,60% | 1.727,00 |
| 29.06.2026 | 63,00 | 63,60 | 60,60 | 60,60 | -2,57% | 828,00 |
| 26.06.2026 | 63,00 | 63,20 | 61,40 | 62,20 | -3,12% | 851,00 |
| 25.06.2026 | 66,00 | 66,20 | 63,80 | 64,20 | -3,60% | 955,00 |
| 24.06.2026 | 68,20 | 68,80 | 66,60 | 66,60 | -1,19% | 1.171,00 |
| 23.06.2026 | 68,00 | 69,00 | 66,60 | 67,40 | -1,46% | 588,00 |
| 22.06.2026 | 69,20 | 70,00 | 68,00 | 68,40 | -2,29% | 1.291,00 |
| 19.06.2026 | 69,00 | 70,00 | 69,00 | 70,00 | 2,64% | 278,00 |
| 18.06.2026 | 71,80 | 72,20 | 68,20 | 68,20 | -6,06% | 862,00 |
| 17.06.2026 | 72,20 | 72,80 | 71,20 | 72,60 | 0,55% | 236,00 |
| 16.06.2026 | 72,40 | 72,40 | 71,20 | 72,20 | 0,84% | 210,00 |
| 15.06.2026 | 72,80 | 73,60 | 70,80 | 71,60 | -2,45% | 410,00 |
| 12.06.2026 | 69,80 | 73,60 | 69,40 | 73,40 | 5,76% | 1.493,00 |