28,500€
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 |
|---|---|---|---|---|---|---|
| 06.06.2025 | 28,35 | 28,50 | 28,20 | 28,40 | 1,43% | - |
| 05.06.2025 | 27,90 | 28,10 | 27,90 | 28,00 | 4,09% | 151,00 |
| 04.06.2025 | 27,00 | 27,00 | 26,90 | 26,90 | 2,67% | 90,00 |
| 03.06.2025 | 26,00 | 26,20 | 25,80 | 26,20 | 2,75% | 7.115,00 |
| 02.06.2025 | 26,50 | 26,60 | 25,50 | 25,50 | -7,61% | 298,00 |
| 30.05.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
| 29.05.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 28.05.2025 | 28,70 | 29,00 | 28,20 | 28,20 | -3,42% | 260,00 |
| 27.05.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,34% | - |
| 26.05.2025 | 29,00 | 29,30 | 29,00 | 29,30 | 0,00% | 126,00 |
| 23.05.2025 | 29,30 | 29,30 | 29,30 | 29,30 | -1,01% | 1,00 |
| 22.05.2025 | 29,50 | 29,60 | 29,50 | 29,60 | -1,33% | 5,00 |
| 21.05.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,96% | - |
| 20.05.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,33% | - |
| 19.05.2025 | 30,70 | 30,70 | 30,70 | 30,70 | -2,85% | 900,00 |
| 16.05.2025 | 31,00 | 31,60 | 31,00 | 31,60 | -0,32% | 375,00 |
| 15.05.2025 | 31,70 | 31,70 | 31,70 | 31,70 | -0,94% | - |
| 14.05.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 13.05.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 12.05.2025 | 31,40 | 32,40 | 31,40 | 32,40 | 5,54% | 165,00 |
| 09.05.2025 | 30,40 | 30,70 | 30,40 | 30,70 | 2,33% | 1.015,00 |
| 08.05.2025 | 29,80 | 30,00 | 29,80 | 30,00 | 0,67% | 100,00 |
| 07.05.2025 | 30,10 | 30,10 | 29,80 | 29,80 | -0,67% | 604,00 |
| 06.05.2025 | 29,70 | 30,00 | 29,70 | 30,00 | 0,67% | 75,00 |
| 05.05.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 02.05.2025 | 30,30 | 30,60 | 30,00 | 30,00 | -2,28% | 602,00 |
| 30.04.2025 | 30,40 | 31,00 | 30,40 | 30,70 | 1,32% | 134,00 |
| 29.04.2025 | 30,30 | 30,30 | 30,30 | 30,30 | -3,81% | - |
| 28.04.2025 | 31,20 | 31,50 | 31,20 | 31,50 | 0,00% | 200,00 |
| 25.04.2025 | 31,50 | 31,50 | 31,50 | 31,50 | 1,61% | - |
| 24.04.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,90% | - |
| 23.04.2025 | 31,30 | 31,60 | 31,30 | 31,60 | 0,96% | 1,00 |
| 22.04.2025 | 29,80 | 31,30 | 29,80 | 31,30 | 1,62% | 2.250,00 |
| 17.04.2025 | 30,50 | 30,80 | 30,50 | 30,80 | 0,00% | 20,00 |
| 16.04.2025 | 30,10 | 30,80 | 30,10 | 30,80 | -1,60% | 20,00 |
| 15.04.2025 | 31,30 | 31,30 | 31,30 | 31,30 | -2,80% | - |
| 14.04.2025 | 30,90 | 32,20 | 30,90 | 32,20 | 9,90% | 100,00 |
| 11.04.2025 | 29,70 | 29,70 | 29,30 | 29,30 | -8,44% | 225,00 |
| 10.04.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,31% | - |
| 09.04.2025 | 28,10 | 32,10 | 27,90 | 32,10 | 8,81% | 1.235,00 |
| 08.04.2025 | 31,80 | 32,80 | 29,50 | 29,50 | -6,94% | 800,00 |
| 07.04.2025 | 30,80 | 32,60 | 30,80 | 31,70 | -9,69% | 311,00 |
| 04.04.2025 | 35,40 | 35,40 | 35,10 | 35,10 | -0,85% | 50,00 |
| 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 |