33,500€
-6,42%
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 |
|---|---|---|---|---|---|---|
| 04.04.2025 | 35,80 | 35,95 | 33,20 | 33,45 | -6,56% | - |
| 03.04.2025 | 36,70 | 36,70 | 34,55 | 35,80 | -2,45% | - |
| 02.04.2025 | 37,20 | 37,20 | 36,40 | 36,70 | -1,34% | - |
| 01.04.2025 | 36,80 | 37,40 | 35,65 | 37,20 | 1,09% | 352,00 |
| 31.03.2025 | 37,05 | 37,15 | 36,20 | 36,80 | -0,67% | - |
| 28.03.2025 | 37,70 | 38,25 | 36,70 | 37,05 | -1,72% | - |
| 27.03.2025 | 38,75 | 38,80 | 37,40 | 37,70 | -2,71% | - |
| 26.03.2025 | 39,70 | 39,80 | 38,00 | 38,75 | -2,27% | - |
| 25.03.2025 | 39,90 | 40,20 | 39,10 | 39,65 | -0,63% | 202,00 |
| 24.03.2025 | 40,50 | 40,95 | 39,90 | 39,90 | -1,60% | 6,00 |
| 21.03.2025 | 40,60 | 41,25 | 40,10 | 40,55 | -0,25% | - |
| 20.03.2025 | 41,65 | 42,45 | 40,55 | 40,65 | -2,40% | 390,00 |
| 19.03.2025 | 41,65 | 42,15 | 41,50 | 41,65 | 0,00% | - |
| 18.03.2025 | 41,65 | 41,80 | 41,10 | 41,65 | -0,12% | 27,00 |
| 17.03.2025 | 39,60 | 41,85 | 38,80 | 41,70 | 5,44% | 267,00 |
| 14.03.2025 | 38,80 | 39,75 | 38,25 | 39,55 | 1,93% | - |
| 13.03.2025 | 37,95 | 39,00 | 37,80 | 38,80 | 2,11% | 80,00 |
| 12.03.2025 | 39,10 | 39,75 | 37,50 | 38,00 | -2,81% | - |
| 11.03.2025 | 38,60 | 39,30 | 37,90 | 39,10 | 1,30% | 200,00 |
| 10.03.2025 | 38,70 | 39,40 | 38,00 | 38,60 | -0,52% | - |
| 07.03.2025 | 39,10 | 39,40 | 37,75 | 38,80 | -0,77% | 148,00 |
| 06.03.2025 | 36,90 | 39,10 | 36,05 | 39,10 | 5,96% | - |
| 05.03.2025 | 36,10 | 36,90 | 34,55 | 36,90 | 2,22% | 125,00 |
| 04.03.2025 | 35,70 | 36,95 | 35,10 | 36,10 | 1,40% | 22,00 |
| 03.03.2025 | 36,90 | 37,40 | 35,60 | 35,60 | -3,65% | 309,00 |
| 28.02.2025 | 38,50 | 38,55 | 36,65 | 36,95 | -3,78% | 450,00 |
| 27.02.2025 | 37,80 | 38,90 | 37,75 | 38,40 | 1,59% | - |
| 26.02.2025 | 37,80 | 38,60 | 37,35 | 37,80 | 0,00% | - |
| 25.02.2025 | 38,00 | 38,50 | 37,35 | 37,80 | -0,53% | - |
| 24.02.2025 | 37,90 | 38,15 | 36,90 | 38,00 | 0,13% | - |
| 21.02.2025 | 37,90 | 38,50 | 37,70 | 37,95 | 0,13% | 3,00 |
| 20.02.2025 | 37,30 | 38,25 | 37,00 | 37,90 | 1,61% | - |
| 19.02.2025 | 37,00 | 37,45 | 36,30 | 37,30 | 0,81% | 200,00 |
| 18.02.2025 | 37,30 | 37,50 | 36,20 | 37,00 | -0,80% | - |
| 17.02.2025 | 36,80 | 37,30 | 36,80 | 37,30 | 1,22% | - |
| 14.02.2025 | 38,30 | 39,10 | 36,65 | 36,85 | -4,04% | - |
| 13.02.2025 | 36,10 | 38,75 | 35,90 | 38,40 | 6,67% | 45,00 |
| 12.02.2025 | 36,30 | 37,05 | 35,95 | 36,00 | -0,83% | - |
| 11.02.2025 | 37,30 | 37,30 | 36,25 | 36,30 | -2,68% | 503,00 |
| 10.02.2025 | 37,40 | 38,15 | 37,10 | 37,30 | -0,27% | - |
| 07.02.2025 | 36,90 | 37,50 | 36,30 | 37,40 | 1,36% | 200,00 |
| 06.02.2025 | 36,30 | 37,65 | 36,30 | 36,90 | 1,65% | - |
| 05.02.2025 | 38,25 | 38,55 | 36,25 | 36,30 | -5,71% | - |
| 04.02.2025 | 37,55 | 38,80 | 37,40 | 38,50 | 1,85% | - |
| 03.02.2025 | 37,90 | 38,60 | 37,35 | 37,80 | -0,66% | 2,00 |
| 31.01.2025 | 39,40 | 39,70 | 37,70 | 38,05 | -3,30% | - |
| 30.01.2025 | 38,80 | 39,65 | 38,60 | 39,35 | 1,42% | 2,00 |
| 29.01.2025 | 37,30 | 38,80 | 37,30 | 38,80 | 4,02% | 50,00 |
| 28.01.2025 | 36,80 | 37,40 | 36,60 | 37,30 | 1,08% | - |
| 27.01.2025 | 37,30 | 37,50 | 36,60 | 36,90 | -1,20% | 200,00 |
| 24.01.2025 | 37,60 | 38,15 | 37,20 | 37,35 | -0,93% | - |
| 23.01.2025 | 37,10 | 37,90 | 37,00 | 37,70 | 1,62% | 300,00 |
| 22.01.2025 | 38,40 | 38,70 | 37,00 | 37,10 | -3,39% | - |
| 21.01.2025 | 38,45 | 39,00 | 38,20 | 38,40 | -0,13% | 100,00 |
| 20.01.2025 | 39,20 | 39,40 | 38,40 | 38,45 | -1,91% | 495,00 |
| 17.01.2025 | 39,00 | 39,40 | 38,75 | 39,20 | 0,77% | 50,00 |
| 16.01.2025 | 39,20 | 39,50 | 38,45 | 38,90 | -0,77% | - |
| 15.01.2025 | 38,90 | 39,40 | 38,35 | 39,20 | 0,77% | 28,00 |
| 14.01.2025 | 38,10 | 38,90 | 37,85 | 38,90 | 2,10% | 20,00 |
| 13.01.2025 | 37,65 | 38,20 | 37,05 | 38,10 | 0,93% | - |
| 10.01.2025 | 37,85 | 38,00 | 37,25 | 37,75 | -0,26% | - |
| 09.01.2025 | 37,80 | 37,95 | 37,75 | 37,85 | 0,00% | - |
| 08.01.2025 | 38,00 | 38,00 | 37,25 | 37,85 | -0,39% | 65,00 |
| 07.01.2025 | 37,00 | 38,35 | 36,80 | 38,00 | 2,43% | - |
| 06.01.2025 | 35,60 | 37,50 | 35,30 | 37,10 | 4,21% | 70,00 |
| 03.01.2025 | 35,20 | 35,70 | 34,85 | 35,60 | 1,14% | 191,00 |
| 02.01.2025 | 35,40 | 35,85 | 35,00 | 35,20 | -0,85% | 8,00 |
| 30.12.2024 | 35,80 | 35,85 | 35,30 | 35,50 | -0,28% | - |
| 27.12.2024 | 35,80 | 36,20 | 35,55 | 35,60 | -0,56% | 152,00 |
| 23.12.2024 | 35,80 | 36,25 | 35,50 | 35,80 | 0,00% | 12,00 |
| 20.12.2024 | 36,40 | 36,55 | 35,60 | 35,80 | -1,65% | 12,00 |
| 19.12.2024 | 36,10 | 36,95 | 35,75 | 36,40 | 0,83% | - |
| 18.12.2024 | 36,15 | 36,60 | 36,00 | 36,10 | -0,14% | - |
| 17.12.2024 | 35,60 | 36,30 | 35,50 | 36,15 | 1,54% | - |
| 16.12.2024 | 36,00 | 36,30 | 35,30 | 35,60 | -1,11% | 75,00 |
| 13.12.2024 | 37,55 | 37,65 | 35,90 | 36,00 | -4,13% | - |
| 12.12.2024 | 38,30 | 38,30 | 37,35 | 37,55 | -1,96% | 40,00 |
| 11.12.2024 | 38,05 | 38,45 | 37,65 | 38,30 | 0,66% | 235,00 |
| 10.12.2024 | 38,40 | 38,40 | 37,30 | 38,05 | -1,17% | 20,00 |
| 09.12.2024 | 36,10 | 38,80 | 35,60 | 38,50 | 6,65% | 679,00 |
| 06.12.2024 | 35,90 | 36,60 | 35,80 | 36,10 | 0,56% | - |
| 05.12.2024 | 35,80 | 36,55 | 35,70 | 35,90 | 0,28% | - |
| 04.12.2024 | 37,35 | 37,45 | 35,75 | 35,80 | -4,15% | - |
| 03.12.2024 | 37,90 | 38,25 | 37,10 | 37,35 | -1,45% | 6,00 |
| 02.12.2024 | 36,35 | 37,95 | 36,00 | 37,90 | 4,26% | - |
| 29.11.2024 | 36,35 | 36,85 | 35,45 | 36,35 | 0,00% | 65,00 |
| 28.11.2024 | 36,30 | 36,90 | 36,30 | 36,35 | 0,14% | 12,00 |
| 27.11.2024 | 36,05 | 37,10 | 35,90 | 36,30 | 0,69% | - |
| 26.11.2024 | 36,85 | 37,05 | 36,05 | 36,05 | -2,17% | - |
| 25.11.2024 | 36,55 | 37,50 | 36,55 | 36,85 | 0,82% | 26,00 |
| 22.11.2024 | 37,55 | 37,80 | 36,40 | 36,55 | -2,66% | - |
| 21.11.2024 | 36,65 | 37,80 | 36,05 | 37,55 | 2,46% | - |
| 20.11.2024 | 36,65 | 37,80 | 36,15 | 36,65 | -1,74% | 155,00 |
| 19.11.2024 | 36,35 | 37,30 | 36,35 | 37,30 | 2,61% | - |
| 18.11.2024 | 36,05 | 37,10 | 35,75 | 36,35 | 0,83% | - |
| 15.11.2024 | 35,75 | 36,60 | 35,10 | 36,05 | 0,84% | 200,00 |
| 14.11.2024 | 36,05 | 37,25 | 35,35 | 35,75 | -0,83% | - |
| 13.11.2024 | 34,65 | 37,60 | 34,65 | 36,05 | 4,04% | - |
| 12.11.2024 | 35,55 | 36,00 | 34,60 | 34,65 | -2,53% | 150,00 |
| 11.11.2024 | 33,95 | 36,00 | 33,95 | 35,55 | 4,71% | 382,00 |