39,200€
7,99%
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 |
|---|---|---|---|---|---|---|
| 24.10.2025 | 38,40 | 39,00 | 38,40 | 39,00 | 7,44% | 267,00 |
| 23.10.2025 | 36,30 | 36,30 | 36,30 | 36,30 | -1,36% | - |
| 22.10.2025 | 36,40 | 36,80 | 36,40 | 36,80 | 1,38% | 136,00 |
| 21.10.2025 | 37,70 | 37,70 | 36,30 | 36,30 | -4,97% | 378,00 |
| 20.10.2025 | 37,30 | 38,20 | 37,30 | 38,20 | 2,69% | 500,00 |
| 17.10.2025 | 37,30 | 37,30 | 37,20 | 37,20 | -3,12% | 500,00 |
| 16.10.2025 | 39,20 | 39,20 | 38,40 | 38,40 | 0,26% | 461,00 |
| 15.10.2025 | 38,30 | 38,30 | 38,30 | 38,30 | 2,68% | - |
| 14.10.2025 | 37,30 | 37,30 | 37,30 | 37,30 | 1,36% | - |
| 13.10.2025 | 35,40 | 36,80 | 35,40 | 36,80 | 4,84% | 45,00 |
| 10.10.2025 | 37,20 | 37,20 | 35,10 | 35,10 | -9,07% | 300,00 |
| 09.10.2025 | 38,10 | 38,60 | 38,10 | 38,60 | 3,76% | 169,00 |
| 08.10.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -0,27% | - |
| 07.10.2025 | 36,80 | 37,30 | 36,80 | 37,30 | 0,00% | 250,00 |
| 06.10.2025 | 36,50 | 37,30 | 36,50 | 37,30 | -1,06% | 1.575,00 |
| 03.10.2025 | 38,00 | 38,00 | 37,70 | 37,70 | -1,31% | 50,00 |
| 02.10.2025 | 37,00 | 38,20 | 37,00 | 38,20 | 3,52% | 160,00 |
| 01.10.2025 | 36,20 | 37,10 | 36,20 | 36,90 | -1,60% | 210,00 |
| 30.09.2025 | 37,50 | 37,50 | 37,50 | 37,50 | 0,00% | - |
| 29.09.2025 | 38,00 | 38,00 | 37,50 | 37,50 | -0,79% | 2.800,00 |
| 26.09.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 1,89% | - |
| 25.09.2025 | 37,10 | 37,10 | 37,10 | 37,10 | -1,07% | - |
| 24.09.2025 | 37,20 | 38,00 | 37,20 | 37,50 | 2,46% | 550,00 |
| 23.09.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,27% | - |
| 22.09.2025 | 37,00 | 37,00 | 36,50 | 36,50 | -0,27% | 295,00 |
| 19.09.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -0,27% | - |
| 18.09.2025 | 36,70 | 36,70 | 36,70 | 36,70 | 0,27% | - |
| 17.09.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 16.09.2025 | 36,80 | 37,00 | 36,80 | 37,00 | 2,78% | 100,00 |
| 15.09.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -1,37% | 6,00 |
| 12.09.2025 | 36,10 | 36,50 | 36,10 | 36,50 | 0,41% | 500,00 |
| 11.09.2025 | 35,80 | 36,70 | 35,20 | 36,35 | 0,97% | - |
| 10.09.2025 | 35,40 | 36,00 | 35,40 | 36,00 | 0,56% | 50,00 |
| 09.09.2025 | 38,70 | 38,85 | 35,60 | 35,80 | -8,21% | 1.100,00 |
| 08.09.2025 | 39,40 | 40,00 | 38,85 | 39,00 | 1,30% | - |
| 05.09.2025 | 38,50 | 38,50 | 38,50 | 38,50 | 2,94% | 35,00 |
| 04.09.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
| 03.09.2025 | 37,10 | 37,60 | 37,10 | 37,60 | -2,34% | 25,00 |
| 02.09.2025 | 38,80 | 38,80 | 38,30 | 38,50 | -1,28% | 510,00 |
| 01.09.2025 | 39,20 | 39,40 | 39,00 | 39,00 | -1,76% | 430,00 |
| 29.08.2025 | 39,20 | 40,40 | 39,20 | 39,70 | 0,76% | 153,00 |
| 28.08.2025 | 40,10 | 40,10 | 39,40 | 39,40 | -2,48% | 570,00 |
| 27.08.2025 | 39,00 | 40,40 | 39,00 | 40,40 | 2,02% | 300,00 |
| 26.08.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -1,74% | - |
| 25.08.2025 | 39,80 | 40,30 | 39,80 | 40,30 | 3,87% | 141,00 |
| 22.08.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 2,65% | - |
| 21.08.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 5,29% | - |
| 20.08.2025 | 37,70 | 38,40 | 35,90 | 35,90 | -7,95% | 1.152,00 |
| 19.08.2025 | 39,30 | 39,80 | 39,00 | 39,00 | 0,78% | 625,00 |
| 18.08.2025 | 38,40 | 38,70 | 38,40 | 38,70 | -1,28% | 1,00 |
| 15.08.2025 | 39,00 | 39,20 | 39,00 | 39,20 | -1,26% | 890,00 |
| 14.08.2025 | 39,70 | 39,70 | 39,70 | 39,70 | 0,76% | 26,00 |
| 13.08.2025 | 38,90 | 39,40 | 38,90 | 39,40 | -1,99% | 1,00 |
| 12.08.2025 | 39,20 | 40,20 | 38,40 | 40,20 | 2,81% | 1.711,00 |
| 11.08.2025 | 38,20 | 39,20 | 38,20 | 39,10 | 7,42% | 850,00 |
| 08.08.2025 | 33,10 | 36,40 | 33,10 | 36,40 | 17,04% | 180,00 |
| 07.08.2025 | 31,10 | 31,10 | 31,10 | 31,10 | -0,32% | - |
| 06.08.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -2,19% | - |
| 05.08.2025 | 31,40 | 31,90 | 31,40 | 31,90 | 2,90% | 100,00 |
| 04.08.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,32% | - |
| 01.08.2025 | 32,00 | 32,00 | 30,90 | 30,90 | -4,33% | 1.200,00 |
| 31.07.2025 | 32,90 | 32,90 | 32,30 | 32,30 | -3,87% | 345,00 |
| 30.07.2025 | 33,50 | 33,60 | 33,50 | 33,60 | -1,18% | 25,00 |
| 29.07.2025 | 33,70 | 34,00 | 33,70 | 34,00 | 0,59% | 175,00 |
| 28.07.2025 | 34,70 | 35,00 | 33,70 | 33,80 | -4,79% | 335,00 |
| 25.07.2025 | 35,20 | 35,80 | 35,20 | 35,50 | -0,28% | 361,00 |
| 24.07.2025 | 34,40 | 35,60 | 34,40 | 35,60 | 5,01% | 334,00 |
| 23.07.2025 | 34,70 | 35,00 | 33,90 | 33,90 | -3,97% | 116,00 |
| 22.07.2025 | 33,10 | 35,30 | 33,10 | 35,30 | 6,33% | 500,00 |
| 21.07.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -1,48% | - |
| 18.07.2025 | 33,50 | 34,50 | 33,50 | 33,70 | 0,00% | 1.215,00 |
| 17.07.2025 | 31,20 | 33,70 | 31,20 | 33,70 | 6,98% | 350,00 |
| 16.07.2025 | 31,10 | 31,50 | 31,10 | 31,50 | -2,78% | 50,00 |
| 15.07.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 14.07.2025 | 32,20 | 32,80 | 32,20 | 32,60 | 0,93% | 2.040,00 |
| 11.07.2025 | 33,30 | 33,70 | 32,30 | 32,30 | -0,62% | 1.410,00 |
| 10.07.2025 | 32,50 | 32,50 | 32,50 | 32,50 | -0,31% | - |
| 09.07.2025 | 32,30 | 32,60 | 32,30 | 32,60 | 7,24% | 6,00 |
| 08.07.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -3,49% | - |
| 07.07.2025 | 31,30 | 31,50 | 31,30 | 31,50 | 2,27% | 170,00 |
| 04.07.2025 | 31,50 | 31,50 | 30,30 | 30,80 | -2,53% | 4.962,00 |
| 03.07.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,61% | - |
| 02.07.2025 | 29,90 | 31,10 | 29,90 | 31,10 | 4,36% | 106,00 |
| 01.07.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,33% | - |
| 30.06.2025 | 29,90 | 29,90 | 29,90 | 29,90 | 0,00% | - |
| 27.06.2025 | 29,90 | 29,90 | 29,90 | 29,90 | 2,05% | - |
| 26.06.2025 | 29,30 | 29,30 | 29,30 | 29,30 | 0,69% | - |
| 25.06.2025 | 29,10 | 29,10 | 29,10 | 29,10 | 2,11% | 5,00 |
| 24.06.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 2,15% | - |
| 23.06.2025 | 27,70 | 27,90 | 27,70 | 27,90 | -0,36% | 25,00 |
| 20.06.2025 | 28,60 | 28,60 | 28,00 | 28,00 | -2,10% | 15,00 |
| 19.06.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 2,88% | - |
| 18.06.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | - |
| 17.06.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,35% | - |
| 16.06.2025 | 28,20 | 28,50 | 28,20 | 28,50 | 0,71% | 219,00 |
| 13.06.2025 | 28,30 | 28,30 | 28,30 | 28,30 | -2,75% | 500,00 |
| 12.06.2025 | 29,20 | 29,20 | 29,10 | 29,10 | -1,36% | 15,00 |
| 11.06.2025 | 29,50 | 29,50 | 29,50 | 29,50 | 0,00% | - |
| 10.06.2025 | 29,50 | 29,50 | 29,50 | 29,50 | 3,15% | 10,00 |
| 09.06.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,35% | - |