31,500€
1,61%
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 |
---|---|---|---|---|---|---|
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 |
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% | - |