74,500€
-7,57%
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 |
|---|---|---|---|---|---|---|
| 14.05.2026 | 78,00 | 78,20 | 75,60 | 75,60 | -6,20% | 200,00 |
| 13.05.2026 | 80,60 | 80,60 | 80,60 | 80,60 | 2,28% | - |
| 12.05.2026 | 78,80 | 79,60 | 78,80 | 78,80 | -1,25% | 112,00 |
| 11.05.2026 | 77,20 | 81,00 | 77,20 | 79,80 | 3,91% | 70,00 |
| 08.05.2026 | 77,60 | 77,60 | 76,80 | 76,80 | -6,57% | 70,00 |
| 07.05.2026 | 79,40 | 82,20 | 79,40 | 82,20 | 1,48% | 147,00 |
| 06.05.2026 | 79,40 | 81,00 | 79,40 | 81,00 | 1,00% | 10,00 |
| 05.05.2026 | 76,60 | 80,60 | 76,60 | 80,20 | 2,30% | 762,00 |
| 04.05.2026 | 79,00 | 79,80 | 78,40 | 78,40 | -0,76% | 232,00 |
| 30.04.2026 | 77,60 | 79,00 | 77,60 | 79,00 | 3,67% | 100,00 |
| 29.04.2026 | 76,60 | 79,00 | 76,20 | 76,20 | -0,26% | 145,00 |
| 28.04.2026 | 77,60 | 77,60 | 76,40 | 76,40 | 0,79% | 440,00 |
| 27.04.2026 | 75,60 | 75,80 | 75,60 | 75,80 | 1,07% | 450,00 |
| 24.04.2026 | 74,00 | 75,40 | 74,00 | 75,00 | 0,54% | 160,00 |
| 23.04.2026 | 73,60 | 74,60 | 73,60 | 74,60 | 0,00% | 297,00 |
| 22.04.2026 | 74,00 | 74,80 | 73,80 | 74,60 | -0,80% | 122,00 |
| 21.04.2026 | 75,60 | 75,60 | 75,20 | 75,20 | -1,57% | 603,00 |
| 20.04.2026 | 75,00 | 76,40 | 75,00 | 76,40 | 1,60% | 212,00 |
| 17.04.2026 | 80,60 | 80,60 | 75,20 | 75,20 | -3,59% | 200,00 |
| 16.04.2026 | 74,80 | 78,00 | 74,80 | 78,00 | 4,00% | 710,00 |
| 15.04.2026 | 75,00 | 75,00 | 75,00 | 75,00 | -2,34% | - |
| 14.04.2026 | 74,80 | 76,80 | 74,40 | 76,80 | 2,95% | 157,00 |
| 13.04.2026 | 69,60 | 74,60 | 69,60 | 74,60 | 5,67% | 95,00 |
| 10.04.2026 | 69,80 | 70,60 | 69,80 | 70,60 | 0,57% | 46,00 |
| 09.04.2026 | 70,20 | 70,20 | 70,20 | 70,20 | 1,74% | - |
| 08.04.2026 | 69,20 | 69,20 | 69,00 | 69,00 | -1,43% | 108,00 |
| 07.04.2026 | 69,60 | 70,00 | 69,60 | 70,00 | 0,29% | 50,00 |
| 02.04.2026 | 69,80 | 69,80 | 69,80 | 69,80 | -0,85% | 20,00 |
| 01.04.2026 | 69,80 | 70,40 | 69,80 | 70,40 | 0,86% | 1.321,00 |
| 31.03.2026 | 69,80 | 69,80 | 69,80 | 69,80 | -1,13% | - |
| 30.03.2026 | 70,60 | 71,00 | 70,60 | 70,60 | -1,67% | 120,00 |
| 27.03.2026 | 69,20 | 71,80 | 69,20 | 71,80 | 6,53% | 5,00 |
| 26.03.2026 | 67,80 | 67,80 | 67,40 | 67,40 | -0,88% | 180,00 |
| 25.03.2026 | 66,40 | 68,00 | 66,40 | 68,00 | 4,62% | 200,00 |
| 24.03.2026 | 64,60 | 65,00 | 64,40 | 65,00 | 11,68% | 224,00 |
| 23.03.2026 | 58,20 | 58,20 | 58,20 | 58,20 | -9,63% | 21,00 |
| 20.03.2026 | 64,00 | 65,40 | 64,00 | 64,40 | 1,90% | 295,00 |
| 19.03.2026 | 64,80 | 64,80 | 62,00 | 63,20 | -5,11% | 629,00 |
| 18.03.2026 | 66,60 | 66,60 | 66,60 | 66,60 | 1,22% | - |
| 17.03.2026 | 65,80 | 65,80 | 65,80 | 65,80 | 1,86% | - |
| 16.03.2026 | 65,60 | 65,60 | 64,60 | 64,60 | -1,52% | 131,00 |
| 13.03.2026 | 65,60 | 65,60 | 65,60 | 65,60 | 1,23% | - |
| 12.03.2026 | 66,80 | 66,80 | 64,80 | 64,80 | -1,22% | 310,00 |
| 11.03.2026 | 65,60 | 65,60 | 65,60 | 65,60 | 0,31% | 78,00 |
| 10.03.2026 | 64,00 | 66,20 | 64,00 | 65,40 | 9,36% | 140,00 |
| 09.03.2026 | 59,40 | 59,80 | 59,40 | 59,80 | -0,99% | 10,00 |
| 06.03.2026 | 60,60 | 60,60 | 60,40 | 60,40 | -2,27% | 56,00 |
| 05.03.2026 | 61,80 | 61,80 | 61,80 | 61,80 | 5,46% | - |
| 04.03.2026 | 58,60 | 58,60 | 58,60 | 58,60 | 2,81% | - |
| 03.03.2026 | 63,60 | 63,60 | 57,00 | 57,00 | -11,21% | 20,00 |
| 02.03.2026 | 63,80 | 64,20 | 63,60 | 64,20 | -2,73% | 285,00 |
| 27.02.2026 | 65,60 | 66,00 | 65,60 | 66,00 | 0,61% | 30,00 |
| 26.02.2026 | 66,20 | 67,20 | 65,60 | 65,60 | -4,09% | 92,00 |
| 25.02.2026 | 64,80 | 70,40 | 64,80 | 68,40 | 9,97% | 1.469,00 |
| 24.02.2026 | 62,20 | 62,20 | 62,20 | 62,20 | 3,32% | - |
| 23.02.2026 | 60,20 | 60,20 | 60,20 | 60,20 | -1,95% | - |
| 20.02.2026 | 61,20 | 61,40 | 61,20 | 61,40 | 0,00% | 82,00 |
| 19.02.2026 | 61,40 | 61,40 | 61,40 | 61,40 | 0,00% | - |
| 18.02.2026 | 60,80 | 61,40 | 60,80 | 61,40 | 3,02% | 250,00 |
| 17.02.2026 | 59,60 | 59,60 | 59,60 | 59,60 | -0,33% | 10,00 |
| 16.02.2026 | 59,60 | 59,80 | 59,60 | 59,80 | 3,10% | 3,00 |
| 13.02.2026 | 59,20 | 59,60 | 58,00 | 58,00 | -2,68% | 150,00 |
| 12.02.2026 | 63,40 | 63,40 | 59,60 | 59,60 | -2,61% | 2,00 |
| 11.02.2026 | 59,40 | 61,20 | 59,40 | 61,20 | 4,08% | 132,00 |
| 10.02.2026 | 59,60 | 59,60 | 58,80 | 58,80 | -1,34% | 9,00 |
| 09.02.2026 | 60,00 | 60,60 | 59,60 | 59,60 | -2,61% | 224,00 |
| 06.02.2026 | 59,80 | 62,00 | 59,80 | 61,20 | 1,66% | 82,00 |
| 05.02.2026 | 61,40 | 62,00 | 57,80 | 60,20 | -7,67% | 13.705,00 |
| 04.02.2026 | 66,80 | 67,00 | 65,20 | 65,20 | 2,19% | 550,00 |
| 03.02.2026 | 63,80 | 63,80 | 63,80 | 63,80 | -0,31% | - |
| 02.02.2026 | 63,20 | 64,00 | 60,00 | 64,00 | -1,23% | 1.074,00 |
| 30.01.2026 | 64,60 | 65,60 | 63,60 | 64,80 | -4,42% | 984,00 |
| 29.01.2026 | 70,40 | 70,40 | 67,20 | 67,80 | -0,88% | 1.272,00 |
| 28.01.2026 | 70,60 | 71,00 | 68,40 | 68,40 | -2,84% | 661,00 |
| 27.01.2026 | 70,40 | 70,40 | 70,40 | 70,40 | -1,95% | - |
| 26.01.2026 | 71,80 | 71,80 | 71,80 | 71,80 | -1,64% | - |
| 23.01.2026 | 71,40 | 73,00 | 71,40 | 73,00 | 4,29% | 50,00 |
| 22.01.2026 | 70,00 | 70,00 | 70,00 | 70,00 | -0,57% | - |
| 21.01.2026 | 69,40 | 70,40 | 69,40 | 70,40 | 8,31% | 730,00 |
| 20.01.2026 | 66,20 | 66,20 | 65,00 | 65,00 | -1,22% | 289,00 |
| 19.01.2026 | 66,60 | 66,60 | 65,80 | 65,80 | -1,20% | 88,00 |
| 16.01.2026 | 68,00 | 68,00 | 66,60 | 66,60 | -2,63% | 1.115,00 |
| 15.01.2026 | 71,20 | 71,20 | 68,40 | 68,40 | -5,00% | 250,00 |
| 14.01.2026 | 69,00 | 72,00 | 69,00 | 72,00 | 6,82% | 466,00 |
| 13.01.2026 | 66,40 | 67,40 | 66,40 | 67,40 | 0,60% | 315,00 |
| 12.01.2026 | 64,40 | 67,00 | 64,40 | 67,00 | 5,68% | 475,00 |
| 09.01.2026 | 63,40 | 64,20 | 63,40 | 63,40 | -0,94% | 405,00 |
| 08.01.2026 | 63,60 | 64,00 | 63,60 | 64,00 | 0,95% | 65,00 |
| 07.01.2026 | 63,40 | 63,40 | 63,40 | 63,40 | -0,63% | - |
| 06.01.2026 | 60,60 | 63,80 | 60,60 | 63,80 | 5,63% | 1.219,00 |
| 05.01.2026 | 59,80 | 60,40 | 59,60 | 60,40 | 1,68% | 251,00 |
| 02.01.2026 | 58,60 | 59,80 | 58,60 | 59,40 | 0,00% | 106,00 |
| 30.12.2025 | 59,20 | 59,40 | 59,00 | 59,40 | -0,67% | 639,00 |
| 29.12.2025 | 59,60 | 60,80 | 59,20 | 59,80 | -0,99% | 1.628,00 |
| 23.12.2025 | 59,20 | 60,40 | 59,20 | 60,40 | 2,37% | 30,00 |
| 22.12.2025 | 59,20 | 60,00 | 59,00 | 59,00 | 0,00% | 982,00 |
| 19.12.2025 | 57,80 | 59,80 | 57,80 | 59,00 | 4,61% | 1.647,00 |
| 18.12.2025 | 56,00 | 56,80 | 56,00 | 56,40 | -3,09% | 110,00 |
| 17.12.2025 | 56,40 | 58,60 | 56,40 | 58,20 | 6,20% | 791,00 |
| 16.12.2025 | 54,60 | 54,80 | 54,60 | 54,80 | -2,84% | 3,00 |