36,200€
0,28%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 34,80 | 35,20 | 34,10 | 34,10 | -2,29% | 89,00 |
| 07.11.2024 | 35,00 | 35,00 | 34,90 | 34,90 | -4,38% | 100,00 |
| 06.11.2024 | 36,50 | 36,50 | 36,50 | 36,50 | 0,00% | - |
| 05.11.2024 | 36,50 | 36,50 | 36,50 | 36,50 | -0,82% | - |
| 04.11.2024 | 36,00 | 36,80 | 36,00 | 36,80 | 3,66% | 190,00 |
| 01.11.2024 | 35,30 | 35,50 | 35,30 | 35,50 | -0,56% | 500,00 |
| 31.10.2024 | 35,50 | 35,70 | 35,50 | 35,70 | -3,77% | 300,00 |
| 30.10.2024 | 37,50 | 37,50 | 37,10 | 37,10 | -4,13% | 310,00 |
| 29.10.2024 | 38,70 | 38,70 | 38,70 | 38,70 | 1,84% | - |
| 28.10.2024 | 37,90 | 38,00 | 37,90 | 38,00 | 2,43% | 162,00 |
| 25.10.2024 | 37,10 | 37,10 | 37,10 | 37,10 | -0,27% | - |
| 24.10.2024 | 36,80 | 37,20 | 36,80 | 37,20 | -0,27% | 59,00 |
| 23.10.2024 | 37,30 | 37,30 | 37,30 | 37,30 | 3,32% | - |
| 22.10.2024 | 36,10 | 36,10 | 36,10 | 36,10 | 0,56% | 4,00 |
| 21.10.2024 | 35,80 | 35,90 | 35,80 | 35,90 | -0,55% | 50,00 |
| 18.10.2024 | 35,40 | 36,10 | 35,40 | 36,10 | 1,69% | 76,00 |
| 17.10.2024 | 35,80 | 35,80 | 35,50 | 35,50 | 0,00% | 32,00 |
| 16.10.2024 | 35,50 | 35,50 | 35,50 | 35,50 | -3,27% | - |
| 15.10.2024 | 36,70 | 36,70 | 36,70 | 36,70 | -4,43% | - |
| 14.10.2024 | 38,60 | 38,60 | 38,40 | 38,40 | -2,78% | 175,00 |
| 11.10.2024 | 38,40 | 39,60 | 38,40 | 39,50 | -0,25% | 4.481,00 |
| 10.10.2024 | 39,50 | 40,00 | 39,50 | 39,60 | 2,06% | 20,00 |
| 09.10.2024 | 38,40 | 38,80 | 38,40 | 38,80 | 4,30% | 89,00 |
| 08.10.2024 | 38,60 | 38,60 | 37,20 | 37,20 | -3,12% | 1,00 |
| 07.10.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 1,32% | 400,00 |
| 04.10.2024 | 36,60 | 38,10 | 36,60 | 37,90 | 4,41% | 1.070,00 |
| 03.10.2024 | 37,30 | 37,30 | 36,30 | 36,30 | -3,71% | 127,00 |
| 02.10.2024 | 37,30 | 37,70 | 37,30 | 37,70 | 1,62% | 300,00 |
| 01.10.2024 | 36,50 | 37,10 | 36,50 | 37,10 | -0,80% | 6,00 |
| 30.09.2024 | 37,50 | 37,50 | 37,40 | 37,40 | 1,08% | 33,00 |
| 27.09.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 3,35% | 500,00 |
| 26.09.2024 | 34,40 | 35,80 | 34,40 | 35,80 | 2,87% | 230,00 |
| 25.09.2024 | 34,90 | 34,90 | 34,80 | 34,80 | -3,60% | 150,00 |
| 24.09.2024 | 34,00 | 36,10 | 34,00 | 36,10 | 8,41% | 306,00 |
| 23.09.2024 | 33,30 | 33,30 | 33,30 | 33,30 | 0,60% | 5,00 |
| 20.09.2024 | 34,00 | 34,00 | 33,10 | 33,10 | -2,36% | 100,00 |
| 19.09.2024 | 33,90 | 33,90 | 33,90 | 33,90 | -1,45% | - |
| 18.09.2024 | 34,50 | 34,50 | 34,40 | 34,40 | 0,58% | 500,00 |
| 17.09.2024 | 34,10 | 34,50 | 34,10 | 34,20 | -0,29% | 154,00 |
| 16.09.2024 | 34,20 | 34,30 | 34,20 | 34,30 | -0,87% | 500,00 |
| 13.09.2024 | 34,30 | 34,60 | 34,30 | 34,60 | 0,00% | 650,00 |
| 12.09.2024 | 34,70 | 34,90 | 34,60 | 34,60 | 0,58% | 24,00 |
| 11.09.2024 | 32,40 | 34,50 | 32,40 | 34,40 | 11,33% | 215,00 |
| 10.09.2024 | 30,90 | 30,90 | 30,90 | 30,90 | -1,28% | - |
| 09.09.2024 | 31,30 | 31,30 | 31,00 | 31,30 | -2,19% | 430,00 |
| 06.09.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -2,14% | - |
| 05.09.2024 | 32,70 | 32,70 | 32,70 | 32,70 | -0,61% | - |
| 04.09.2024 | 32,60 | 32,90 | 32,60 | 32,90 | -5,46% | 19,00 |
| 03.09.2024 | 35,00 | 35,00 | 34,80 | 34,80 | 0,00% | 193,00 |
| 02.09.2024 | 34,90 | 34,90 | 34,80 | 34,80 | -0,29% | - |
| 30.08.2024 | 34,90 | 34,90 | 34,90 | 34,90 | -1,41% | - |
| 29.08.2024 | 33,30 | 35,40 | 33,30 | 35,40 | 6,31% | 13,00 |
| 28.08.2024 | 33,50 | 33,50 | 33,30 | 33,30 | -2,35% | 105,00 |
| 27.08.2024 | 34,10 | 34,10 | 34,10 | 34,10 | -2,29% | - |
| 26.08.2024 | 34,30 | 34,90 | 34,30 | 34,90 | 3,87% | 5,00 |
| 23.08.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -2,89% | - |
| 22.08.2024 | 34,30 | 34,60 | 34,30 | 34,60 | 2,98% | 310,00 |
| 21.08.2024 | 33,10 | 33,60 | 33,10 | 33,60 | -1,47% | 375,00 |
| 20.08.2024 | 33,50 | 34,10 | 33,50 | 34,10 | 2,71% | 50,00 |
| 19.08.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 16.08.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 3,70% | - |
| 15.08.2024 | 32,30 | 32,40 | 32,30 | 32,40 | -1,82% | 2,00 |
| 14.08.2024 | 32,90 | 33,00 | 32,90 | 33,00 | 3,45% | 13,00 |
| 13.08.2024 | 31,90 | 31,90 | 31,90 | 31,90 | -4,49% | - |
| 12.08.2024 | 33,30 | 33,40 | 33,30 | 33,40 | -1,76% | 75,00 |
| 09.08.2024 | 32,70 | 34,00 | 32,70 | 34,00 | 7,59% | 450,00 |
| 08.08.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -3,36% | - |
| 07.08.2024 | 31,50 | 32,70 | 31,50 | 32,70 | 5,48% | 130,00 |
| 06.08.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -1,90% | - |
| 05.08.2024 | 31,60 | 31,60 | 30,30 | 31,60 | -1,56% | 820,00 |
| 02.08.2024 | 33,60 | 33,60 | 32,10 | 32,10 | -6,14% | 54,00 |
| 01.08.2024 | 35,10 | 35,10 | 34,20 | 34,20 | -2,56% | 50,00 |
| 31.07.2024 | 34,60 | 35,10 | 34,60 | 35,10 | 1,15% | 50,00 |
| 30.07.2024 | 34,80 | 34,90 | 34,70 | 34,70 | 0,29% | 71,00 |
| 29.07.2024 | 34,90 | 34,90 | 34,60 | 34,60 | 0,00% | 215,00 |
| 26.07.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -1,70% | - |
| 25.07.2024 | 34,70 | 35,20 | 34,50 | 35,20 | 0,86% | 1.665,00 |
| 24.07.2024 | 35,40 | 35,50 | 34,40 | 34,90 | -3,59% | 404,00 |
| 23.07.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,36% | - |
| 22.07.2024 | 36,70 | 36,80 | 36,60 | 36,70 | 1,94% | 283,00 |
| 19.07.2024 | 36,20 | 36,40 | 36,00 | 36,00 | 0,00% | 57,00 |
| 18.07.2024 | 37,20 | 37,20 | 36,00 | 36,00 | -2,96% | 90,00 |
| 17.07.2024 | 38,80 | 39,00 | 37,00 | 37,10 | -4,63% | 1.613,00 |
| 16.07.2024 | 38,10 | 38,90 | 37,90 | 38,90 | 1,30% | 94,00 |
| 15.07.2024 | 39,10 | 39,10 | 38,20 | 38,40 | -2,04% | 47,00 |
| 12.07.2024 | 39,20 | 39,20 | 38,90 | 39,20 | 0,00% | 102,00 |
| 11.07.2024 | 38,30 | 39,40 | 38,30 | 39,20 | 5,66% | 516,00 |
| 10.07.2024 | 37,10 | 37,10 | 37,10 | 37,10 | -3,64% | - |
| 09.07.2024 | 38,10 | 38,50 | 38,10 | 38,50 | 0,26% | 155,00 |
| 08.07.2024 | 37,90 | 38,40 | 37,90 | 38,40 | -2,29% | 55,00 |
| 05.07.2024 | 38,70 | 39,30 | 38,70 | 39,30 | 0,26% | 475,00 |
| 04.07.2024 | 38,50 | 39,20 | 38,50 | 39,20 | 2,35% | 155,00 |
| 03.07.2024 | 38,10 | 38,30 | 38,10 | 38,30 | 1,06% | 353,00 |
| 02.07.2024 | 37,10 | 37,90 | 37,10 | 37,90 | 0,53% | 535,00 |
| 01.07.2024 | 37,70 | 37,70 | 37,70 | 37,70 | -3,08% | 100,00 |