33,500€
-5,37%
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 |
|---|---|---|---|---|---|---|
| 04.04.2025 | 35,50 | 36,05 | 33,20 | 33,80 | -4,52% | - |
| 03.04.2025 | 35,60 | 35,60 | 35,00 | 35,40 | -4,07% | 300,00 |
| 02.04.2025 | 36,90 | 36,90 | 36,50 | 36,90 | 0,00% | 75,00 |
| 01.04.2025 | 36,60 | 36,90 | 36,60 | 36,90 | 0,27% | 1,00 |
| 31.03.2025 | 36,90 | 36,90 | 36,80 | 36,80 | -1,60% | 50,00 |
| 28.03.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -2,60% | - |
| 27.03.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -2,54% | - |
| 26.03.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 1,03% | - |
| 25.03.2025 | 39,80 | 39,80 | 39,00 | 39,00 | -3,23% | 134,00 |
| 24.03.2025 | 40,30 | 40,30 | 40,30 | 40,30 | -0,74% | 50,00 |
| 21.03.2025 | 40,70 | 40,70 | 40,60 | 40,60 | -2,40% | 20,00 |
| 20.03.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 0,24% | - |
| 19.03.2025 | 41,50 | 41,50 | 41,50 | 41,50 | -0,95% | - |
| 18.03.2025 | 41,90 | 41,90 | 41,30 | 41,90 | 1,21% | 170,00 |
| 17.03.2025 | 39,70 | 41,40 | 39,50 | 41,40 | 4,55% | 1.100,00 |
| 14.03.2025 | 38,70 | 39,60 | 38,70 | 39,60 | 4,76% | 285,00 |
| 13.03.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -3,57% | - |
| 12.03.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 2,08% | - |
| 11.03.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -0,52% | - |
| 10.03.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 1,85% | - |
| 07.03.2025 | 38,20 | 38,70 | 37,90 | 37,90 | 4,70% | 290,00 |
| 06.03.2025 | 36,80 | 36,80 | 36,20 | 36,20 | -1,90% | 524,00 |
| 05.03.2025 | 35,70 | 36,90 | 35,00 | 36,90 | 4,83% | 300,00 |
| 04.03.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -4,09% | 100,00 |
| 03.03.2025 | 37,00 | 37,00 | 36,70 | 36,70 | -4,18% | 600,00 |
| 28.02.2025 | 38,30 | 38,30 | 38,30 | 38,30 | 0,26% | - |
| 27.02.2025 | 37,80 | 38,20 | 37,80 | 38,20 | 0,00% | 400,00 |
| 26.02.2025 | 37,80 | 38,20 | 37,80 | 38,20 | 1,33% | 62,00 |
| 25.02.2025 | 37,70 | 37,70 | 37,70 | 37,70 | -1,05% | - |
| 24.02.2025 | 37,70 | 38,10 | 37,70 | 38,10 | 0,26% | 150,00 |
| 21.02.2025 | 37,80 | 38,00 | 37,80 | 38,00 | 0,80% | 140,00 |
| 20.02.2025 | 37,00 | 38,10 | 37,00 | 37,70 | 4,14% | 250,00 |
| 19.02.2025 | 36,80 | 36,80 | 36,20 | 36,20 | -1,36% | 96,00 |
| 18.02.2025 | 36,70 | 36,70 | 36,70 | 36,70 | -0,81% | 30,00 |
| 17.02.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,27% | - |
| 14.02.2025 | 38,30 | 39,20 | 36,90 | 36,90 | 1,93% | 5.512,00 |
| 13.02.2025 | 35,80 | 36,20 | 35,80 | 36,20 | 0,28% | 5,00 |
| 12.02.2025 | 36,20 | 36,20 | 36,10 | 36,10 | -0,55% | 70,00 |
| 11.02.2025 | 37,00 | 37,00 | 36,30 | 36,30 | -2,16% | 310,00 |
| 10.02.2025 | 37,20 | 37,50 | 37,10 | 37,10 | 0,54% | 276,00 |
| 07.02.2025 | 37,10 | 37,10 | 36,40 | 36,90 | 0,54% | 195,00 |
| 06.02.2025 | 36,20 | 36,90 | 36,20 | 36,70 | -2,65% | 245,00 |
| 05.02.2025 | 38,30 | 38,30 | 37,70 | 37,70 | 1,07% | 150,00 |
| 04.02.2025 | 37,50 | 37,50 | 37,30 | 37,30 | -0,27% | 65,00 |
| 03.02.2025 | 37,90 | 37,90 | 37,40 | 37,40 | -4,83% | 135,00 |
| 31.01.2025 | 39,30 | 39,30 | 39,30 | 39,30 | 1,81% | - |
| 30.01.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 2,12% | - |
| 29.01.2025 | 37,10 | 37,80 | 37,10 | 37,80 | 2,44% | 7.725,00 |
| 28.01.2025 | 36,90 | 36,90 | 36,90 | 36,90 | -1,07% | - |
| 27.01.2025 | 37,30 | 37,30 | 37,30 | 37,30 | 0,27% | 613,00 |
| 24.01.2025 | 37,10 | 37,20 | 37,10 | 37,20 | 1,09% | 33,00 |
| 23.01.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -2,90% | - |
| 22.01.2025 | 37,90 | 37,90 | 37,90 | 37,90 | -2,57% | - |
| 21.01.2025 | 38,60 | 38,90 | 38,60 | 38,90 | 1,30% | 338,00 |
| 20.01.2025 | 38,70 | 39,00 | 38,40 | 38,40 | -0,78% | 298,00 |
| 17.01.2025 | 38,70 | 38,70 | 38,70 | 38,70 | -2,03% | - |
| 16.01.2025 | 39,00 | 39,50 | 39,00 | 39,50 | 2,60% | 12,00 |
| 15.01.2025 | 38,70 | 39,10 | 38,50 | 38,50 | 0,00% | 152,00 |
| 14.01.2025 | 37,70 | 38,50 | 37,70 | 38,50 | 3,22% | 90,00 |
| 13.01.2025 | 37,40 | 37,70 | 37,30 | 37,30 | 0,27% | 1.360,00 |
| 10.01.2025 | 37,80 | 38,00 | 37,20 | 37,20 | -1,59% | 229,00 |
| 09.01.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 08.01.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 1,34% | - |
| 07.01.2025 | 36,90 | 37,30 | 36,90 | 37,30 | 0,81% | 4,00 |
| 06.01.2025 | 35,40 | 37,00 | 35,10 | 37,00 | 5,11% | 267,00 |
| 03.01.2025 | 35,00 | 35,20 | 35,00 | 35,20 | 0,86% | 200,00 |
| 02.01.2025 | 34,90 | 34,90 | 34,90 | 34,90 | -2,24% | 196,00 |
| 30.12.2024 | 35,70 | 35,70 | 35,70 | 35,70 | 0,00% | - |
| 27.12.2024 | 36,00 | 36,00 | 35,70 | 35,70 | 0,28% | 425,00 |
| 23.12.2024 | 35,90 | 35,90 | 35,60 | 35,60 | -0,28% | 14,00 |
| 20.12.2024 | 36,10 | 36,20 | 35,70 | 35,70 | 0,00% | 169,00 |
| 19.12.2024 | 35,70 | 35,70 | 35,70 | 35,70 | -0,56% | - |
| 18.12.2024 | 35,90 | 35,90 | 35,90 | 35,90 | 1,13% | - |
| 17.12.2024 | 35,50 | 35,50 | 35,50 | 35,50 | -0,56% | - |
| 16.12.2024 | 35,80 | 35,80 | 35,70 | 35,70 | -4,29% | 11,00 |
| 13.12.2024 | 37,40 | 37,40 | 37,30 | 37,30 | -0,27% | 70,00 |
| 12.12.2024 | 37,90 | 37,90 | 37,40 | 37,40 | -1,58% | 100,00 |
| 11.12.2024 | 37,90 | 38,00 | 37,80 | 38,00 | 0,80% | 740,00 |
| 10.12.2024 | 38,10 | 38,10 | 37,70 | 37,70 | -1,05% | 30,00 |
| 09.12.2024 | 35,70 | 38,20 | 35,70 | 38,10 | 5,83% | 920,00 |
| 06.12.2024 | 35,80 | 36,00 | 35,80 | 36,00 | 0,28% | 279,00 |
| 05.12.2024 | 35,60 | 35,90 | 35,60 | 35,90 | -1,10% | 30,00 |
| 04.12.2024 | 37,10 | 37,10 | 36,30 | 36,30 | -3,71% | 480,00 |
| 03.12.2024 | 37,90 | 37,90 | 37,70 | 37,70 | 3,01% | 21,00 |
| 02.12.2024 | 36,40 | 36,60 | 36,30 | 36,60 | 0,27% | 226,00 |
| 29.11.2024 | 36,50 | 36,50 | 36,50 | 36,50 | 0,55% | - |
| 28.11.2024 | 36,30 | 36,30 | 36,30 | 36,30 | 0,00% | - |
| 27.11.2024 | 36,10 | 36,30 | 36,10 | 36,30 | -0,55% | 25,00 |
| 26.11.2024 | 36,90 | 36,90 | 36,30 | 36,50 | -0,82% | 560,00 |
| 25.11.2024 | 36,60 | 36,80 | 36,60 | 36,80 | -2,39% | 170,00 |
| 22.11.2024 | 37,70 | 37,70 | 37,70 | 37,70 | 3,01% | - |
| 21.11.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 20.11.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -2,39% | 100,00 |
| 19.11.2024 | 36,60 | 37,70 | 36,60 | 37,70 | 4,14% | 500,00 |
| 18.11.2024 | 35,90 | 36,70 | 35,90 | 36,20 | 2,26% | 420,00 |
| 15.11.2024 | 35,70 | 35,70 | 35,10 | 35,40 | -1,94% | 870,00 |
| 14.11.2024 | 36,50 | 36,50 | 36,10 | 36,10 | -0,82% | 100,00 |
| 13.11.2024 | 34,60 | 36,40 | 34,60 | 36,40 | 4,60% | 7.050,00 |
| 12.11.2024 | 35,70 | 35,80 | 34,80 | 34,80 | -2,79% | 7.250,00 |
| 11.11.2024 | 34,10 | 35,80 | 34,10 | 35,80 | 4,99% | 2.342,00 |