52,000€
-4,06%
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 |
|---|---|---|---|---|---|---|
| 04.12.2025 | 54,20 | 54,20 | 52,80 | 53,10 | -2,03% | 114,00 |
| 03.12.2025 | 54,80 | 54,80 | 54,00 | 54,20 | -1,09% | 288,00 |
| 02.12.2025 | 54,60 | 54,80 | 54,60 | 54,80 | -0,72% | 30,00 |
| 01.12.2025 | 55,20 | 55,20 | 54,80 | 55,20 | 0,36% | 180,00 |
| 28.11.2025 | 54,40 | 55,00 | 54,40 | 55,00 | 1,48% | 224,00 |
| 27.11.2025 | 54,20 | 54,60 | 54,20 | 54,20 | 0,00% | 250,00 |
| 26.11.2025 | 53,20 | 54,20 | 53,20 | 54,20 | 7,11% | 450,00 |
| 25.11.2025 | 50,60 | 50,60 | 50,60 | 50,60 | -1,17% | - |
| 24.11.2025 | 50,80 | 51,20 | 50,80 | 51,20 | 1,19% | 415,00 |
| 21.11.2025 | 48,80 | 50,60 | 48,40 | 50,60 | -5,60% | 424,00 |
| 20.11.2025 | 54,40 | 54,80 | 53,60 | 53,60 | -1,47% | 891,00 |
| 19.11.2025 | 51,00 | 54,80 | 51,00 | 54,40 | 9,68% | 682,00 |
| 18.11.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -6,06% | 40,00 |
| 17.11.2025 | 47,60 | 52,80 | 47,60 | 52,80 | 12,34% | 1.275,00 |
| 14.11.2025 | 44,70 | 47,00 | 44,70 | 47,00 | 1,51% | 224,00 |
| 13.11.2025 | 46,20 | 46,80 | 46,20 | 46,30 | 0,87% | 125,00 |
| 12.11.2025 | 44,50 | 45,90 | 44,40 | 45,90 | 2,91% | 760,00 |
| 11.11.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -0,45% | - |
| 10.11.2025 | 42,50 | 44,80 | 42,50 | 44,80 | 6,41% | 360,00 |
| 07.11.2025 | 40,00 | 42,10 | 40,00 | 42,10 | 1,45% | 250,00 |
| 06.11.2025 | 41,10 | 41,50 | 41,10 | 41,50 | 3,23% | 15,00 |
| 05.11.2025 | 40,30 | 40,30 | 40,20 | 40,20 | -3,13% | 100,00 |
| 04.11.2025 | 41,50 | 41,50 | 41,50 | 41,50 | -2,81% | - |
| 03.11.2025 | 42,70 | 42,90 | 42,70 | 42,70 | 0,95% | 226,00 |
| 31.10.2025 | 41,70 | 42,50 | 41,20 | 42,30 | 5,22% | 296,00 |
| 30.10.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | - |
| 29.10.2025 | 38,40 | 40,00 | 38,40 | 40,00 | 4,71% | 126,00 |
| 28.10.2025 | 38,00 | 38,20 | 38,00 | 38,20 | -1,29% | 204,00 |
| 27.10.2025 | 39,50 | 40,00 | 38,70 | 38,70 | -0,77% | 365,00 |
| 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 |