38,500€
-3,02%
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 |
|---|---|---|---|---|---|---|
| 15.08.2025 | 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% | - |
| 06.06.2025 | 28,20 | 28,70 | 28,20 | 28,70 | 2,50% | 250,00 |
| 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% | - |