74,300€
-5,95%
Echtzeit-Aktienkurs Sociedad Quimica y Minera de Chile SA
Bid:
Ask:
Aktienkurse zur Sociedad Quimica y Minera de Chile SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 79,00 | 79,00 | 74,00 | 74,40 | -5,82% | 2.728,00 |
| 13.05.2026 | 80,80 | 81,20 | 77,80 | 79,00 | -1,50% | 1.329,00 |
| 12.05.2026 | 79,60 | 80,20 | 78,20 | 80,20 | 0,75% | 1.255,00 |
| 11.05.2026 | 78,20 | 80,60 | 77,40 | 79,60 | 2,31% | 1.397,00 |
| 08.05.2026 | 77,60 | 78,80 | 76,40 | 77,80 | -0,77% | 1.187,00 |
| 07.05.2026 | 80,00 | 83,00 | 78,40 | 78,40 | -2,00% | 1.502,00 |
| 06.05.2026 | 80,00 | 81,20 | 78,60 | 80,00 | 1,01% | 769,00 |
| 05.05.2026 | 76,40 | 81,00 | 76,40 | 79,20 | 3,66% | 2.602,00 |
| 04.05.2026 | 80,00 | 80,00 | 76,40 | 76,40 | -3,29% | 1.664,00 |
| 30.04.2026 | 78,00 | 80,00 | 77,60 | 79,00 | 1,02% | 926,00 |
| 29.04.2026 | 77,00 | 78,60 | 77,00 | 78,20 | 2,09% | 1.341,00 |
| 28.04.2026 | 78,60 | 78,60 | 75,40 | 76,60 | -0,52% | 1.200,00 |
| 27.04.2026 | 75,00 | 77,00 | 74,80 | 77,00 | 2,39% | 1.919,00 |
| 24.04.2026 | 76,00 | 77,40 | 73,60 | 75,20 | 3,30% | 3.475,00 |
| 23.04.2026 | 74,60 | 75,00 | 72,20 | 72,80 | -2,41% | 743,00 |
| 22.04.2026 | 75,20 | 75,40 | 73,40 | 74,60 | 0,81% | 3.270,00 |
| 21.04.2026 | 74,80 | 75,60 | 72,60 | 74,00 | -1,33% | 3.545,00 |
| 20.04.2026 | 75,80 | 76,20 | 75,00 | 75,00 | -0,79% | 1.638,00 |
| 17.04.2026 | 81,00 | 81,00 | 74,80 | 75,60 | -6,44% | 4.292,00 |
| 16.04.2026 | 74,80 | 81,00 | 74,80 | 80,80 | 9,19% | 4.019,00 |
| 15.04.2026 | 75,20 | 76,00 | 74,00 | 74,00 | -2,37% | 1.854,00 |
| 14.04.2026 | 74,40 | 76,40 | 74,40 | 75,80 | 1,61% | 1.700,00 |
| 13.04.2026 | 69,40 | 75,80 | 69,20 | 74,60 | 6,27% | 5.753,00 |
| 10.04.2026 | 69,80 | 73,00 | 69,80 | 70,20 | 0,29% | 1.772,00 |
| 09.04.2026 | 71,00 | 72,00 | 70,00 | 70,00 | -1,41% | 544,00 |
| 08.04.2026 | 69,80 | 71,00 | 68,80 | 71,00 | 5,03% | 1.155,00 |
| 07.04.2026 | 70,80 | 71,00 | 67,60 | 67,60 | -4,79% | 1.057,00 |
| 02.04.2026 | 69,40 | 73,20 | 69,40 | 71,00 | 0,85% | 1.077,00 |
| 01.04.2026 | 70,00 | 71,00 | 68,60 | 70,40 | 1,73% | 1.255,00 |
| 31.03.2026 | 70,00 | 70,60 | 68,20 | 69,20 | -1,42% | 1.484,00 |
| 30.03.2026 | 72,40 | 74,20 | 70,00 | 70,20 | -3,04% | 2.709,00 |
| 27.03.2026 | 69,00 | 72,40 | 67,60 | 72,40 | 7,10% | 5.369,00 |
| 26.03.2026 | 67,80 | 68,20 | 66,60 | 67,60 | -1,46% | 2.536,00 |
| 25.03.2026 | 66,80 | 69,00 | 66,40 | 68,60 | 3,00% | 2.975,00 |
| 24.03.2026 | 65,80 | 66,60 | 65,80 | 66,60 | 2,46% | 1.678,00 |
| 23.03.2026 | 58,60 | 65,20 | 57,20 | 65,00 | 6,21% | 4.318,00 |
| 20.03.2026 | 64,80 | 65,00 | 60,20 | 61,20 | -4,08% | 1.963,00 |
| 19.03.2026 | 65,20 | 65,40 | 61,80 | 63,80 | -2,74% | 2.241,00 |
| 18.03.2026 | 66,80 | 66,80 | 65,60 | 65,60 | -2,09% | 738,00 |
| 17.03.2026 | 65,80 | 67,20 | 65,80 | 67,00 | 0,90% | 492,00 |
| 16.03.2026 | 65,80 | 67,60 | 64,40 | 66,40 | 1,84% | 993,00 |
| 13.03.2026 | 65,60 | 66,80 | 65,00 | 65,20 | -1,21% | 600,00 |
| 12.03.2026 | 67,40 | 67,40 | 65,00 | 66,00 | -1,49% | 763,00 |
| 11.03.2026 | 65,60 | 67,00 | 65,00 | 67,00 | 2,13% | 949,00 |
| 10.03.2026 | 64,40 | 66,00 | 64,40 | 65,60 | 1,86% | 474,00 |
| 09.03.2026 | 60,00 | 64,40 | 58,20 | 64,40 | 4,55% | 279,00 |
| 06.03.2026 | 60,00 | 61,80 | 59,60 | 61,60 | 2,67% | 575,00 |
| 05.03.2026 | 62,20 | 62,20 | 60,00 | 60,00 | -3,23% | 375,00 |
| 04.03.2026 | 60,80 | 62,00 | 60,80 | 62,00 | 2,65% | 796,00 |
| 03.03.2026 | 64,20 | 64,40 | 56,80 | 60,40 | -7,36% | 6.092,00 |
| 02.03.2026 | 63,80 | 65,20 | 62,20 | 65,20 | 1,88% | 1.127,00 |
| 27.02.2026 | 65,20 | 66,20 | 64,00 | 64,00 | -1,84% | 1.565,00 |
| 26.02.2026 | 65,20 | 67,20 | 64,80 | 65,20 | -3,83% | 1.164,00 |
| 25.02.2026 | 65,60 | 69,40 | 65,60 | 67,80 | 4,63% | 3.937,00 |
| 24.02.2026 | 62,60 | 65,00 | 62,20 | 64,80 | 4,52% | 1.918,00 |
| 23.02.2026 | 60,00 | 62,00 | 60,00 | 62,00 | 0,65% | 1.861,00 |
| 20.02.2026 | 61,00 | 61,60 | 60,20 | 61,60 | 0,00% | 301,00 |
| 19.02.2026 | 61,40 | 61,60 | 59,80 | 61,60 | -0,32% | 920,00 |
| 18.02.2026 | 61,80 | 62,20 | 61,20 | 61,80 | 0,98% | 1.298,00 |
| 17.02.2026 | 59,40 | 61,20 | 59,20 | 61,20 | 2,34% | 1.268,00 |
| 16.02.2026 | 59,60 | 60,00 | 59,60 | 59,80 | 0,34% | 100,00 |
| 13.02.2026 | 59,20 | 59,60 | 58,00 | 59,60 | 0,68% | 374,00 |
| 12.02.2026 | 63,20 | 64,00 | 59,20 | 59,20 | -6,33% | 1.556,00 |
| 11.02.2026 | 59,60 | 63,60 | 59,60 | 63,20 | 7,12% | 2.075,00 |
| 10.02.2026 | 60,40 | 60,40 | 58,60 | 59,00 | -1,67% | 3.481,00 |
| 09.02.2026 | 60,80 | 61,00 | 59,60 | 60,00 | -1,64% | 2.104,00 |
| 06.02.2026 | 60,20 | 61,60 | 59,80 | 61,00 | 1,67% | 1.891,00 |
| 05.02.2026 | 62,40 | 62,40 | 59,40 | 60,00 | -3,85% | 3.321,00 |
| 04.02.2026 | 67,00 | 67,20 | 61,80 | 62,40 | -6,59% | 2.133,00 |
| 03.02.2026 | 63,80 | 67,40 | 63,60 | 66,80 | 4,05% | 2.353,00 |
| 02.02.2026 | 64,60 | 64,80 | 60,20 | 64,20 | -0,93% | 5.137,00 |
| 30.01.2026 | 67,60 | 68,40 | 63,60 | 64,80 | -3,86% | 7.099,00 |
| 29.01.2026 | 69,00 | 70,00 | 67,20 | 67,40 | -3,44% | 5.018,00 |
| 28.01.2026 | 70,40 | 71,40 | 68,00 | 69,80 | -1,41% | 1.294,00 |
| 27.01.2026 | 70,80 | 71,00 | 69,80 | 70,80 | 0,00% | 1.377,00 |
| 26.01.2026 | 72,20 | 73,20 | 70,40 | 70,80 | -2,21% | 4.499,00 |
| 23.01.2026 | 71,00 | 72,80 | 71,00 | 72,40 | 0,84% | 2.696,00 |
| 22.01.2026 | 70,40 | 71,80 | 68,40 | 71,80 | 2,87% | 2.234,00 |
| 21.01.2026 | 69,60 | 71,40 | 69,40 | 69,80 | 2,35% | 3.292,00 |
| 20.01.2026 | 66,40 | 68,20 | 65,00 | 68,20 | 2,10% | 3.126,00 |
| 19.01.2026 | 66,60 | 66,80 | 65,60 | 66,80 | 0,00% | 1.279,00 |
| 16.01.2026 | 67,60 | 67,60 | 65,20 | 66,80 | -2,62% | 7.659,00 |
| 15.01.2026 | 71,60 | 72,20 | 68,40 | 68,60 | -3,92% | 5.492,00 |
| 14.01.2026 | 69,80 | 71,60 | 68,40 | 71,40 | 2,59% | 3.071,00 |
| 13.01.2026 | 67,20 | 70,00 | 66,80 | 69,60 | 4,19% | 7.414,00 |
| 12.01.2026 | 64,80 | 67,00 | 64,80 | 66,80 | 4,38% | 5.075,00 |
| 09.01.2026 | 64,40 | 64,40 | 63,20 | 64,00 | 0,63% | 1.318,00 |
| 08.01.2026 | 64,60 | 64,60 | 63,00 | 63,60 | -1,24% | 2.234,00 |
| 07.01.2026 | 64,00 | 64,80 | 63,00 | 64,40 | 1,26% | 3.106,00 |
| 06.01.2026 | 60,20 | 64,40 | 60,20 | 63,60 | 6,35% | 2.877,00 |
| 05.01.2026 | 60,00 | 61,00 | 59,60 | 59,80 | 0,34% | 4.092,00 |
| 02.01.2026 | 59,80 | 60,20 | 58,40 | 59,60 | 0,00% | 1.494,00 |
| 30.12.2025 | 59,80 | 59,80 | 58,80 | 59,60 | 0,00% | 946,00 |
| 29.12.2025 | 60,60 | 60,80 | 58,60 | 59,60 | -1,00% | 5.601,00 |
| 23.12.2025 | 59,40 | 61,00 | 59,40 | 60,20 | 1,01% | 4.436,00 |
| 22.12.2025 | 59,20 | 60,40 | 58,80 | 59,60 | 1,71% | 10.218,00 |
| 19.12.2025 | 58,00 | 60,00 | 58,00 | 58,60 | 1,74% | 6.399,00 |
| 18.12.2025 | 56,60 | 57,60 | 56,00 | 57,60 | 2,49% | 2.410,00 |
| 17.12.2025 | 56,20 | 59,00 | 56,00 | 56,20 | 2,55% | 7.637,00 |
| 16.12.2025 | 54,80 | 55,20 | 54,40 | 54,80 | -0,36% | 993,00 |