38,600€
-1,40%
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 | 39,10 | 39,40 | 38,50 | 38,60 | -1,40% | - |
| 14.08.2025 | 39,70 | 39,80 | 38,80 | 39,15 | -1,51% | 40,00 |
| 13.08.2025 | 39,20 | 40,25 | 38,95 | 39,75 | 1,40% | 217,00 |
| 12.08.2025 | 39,50 | 40,20 | 38,55 | 39,20 | -0,76% | 443,00 |
| 11.08.2025 | 36,25 | 40,70 | 35,70 | 39,50 | 9,12% | 741,00 |
| 08.08.2025 | 33,25 | 36,30 | 33,10 | 36,20 | 9,20% | 576,00 |
| 07.08.2025 | 31,10 | 33,20 | 31,05 | 33,15 | 6,42% | 50,00 |
| 06.08.2025 | 31,20 | 31,45 | 30,65 | 31,15 | -0,32% | 63,00 |
| 05.08.2025 | 31,45 | 31,90 | 30,95 | 31,25 | -0,79% | 2,00 |
| 04.08.2025 | 31,00 | 31,65 | 31,00 | 31,50 | 1,45% | - |
| 01.08.2025 | 32,20 | 32,20 | 30,80 | 31,05 | -3,27% | 100,00 |
| 31.07.2025 | 32,70 | 33,15 | 31,65 | 32,10 | -1,83% | 906,00 |
| 30.07.2025 | 33,60 | 33,90 | 32,45 | 32,70 | -2,68% | 222,00 |
| 29.07.2025 | 33,80 | 34,00 | 33,10 | 33,60 | -0,59% | - |
| 28.07.2025 | 35,45 | 35,60 | 33,60 | 33,80 | -4,79% | 833,00 |
| 25.07.2025 | 35,20 | 35,80 | 34,90 | 35,50 | 0,57% | 650,00 |
| 24.07.2025 | 33,60 | 35,95 | 33,60 | 35,30 | 5,22% | 2,00 |
| 23.07.2025 | 35,10 | 35,10 | 33,35 | 33,55 | -4,14% | 877,00 |
| 22.07.2025 | 33,05 | 35,25 | 33,00 | 35,00 | 5,74% | 589,00 |
| 21.07.2025 | 33,30 | 34,05 | 32,95 | 33,10 | -0,45% | 1.413,00 |
| 18.07.2025 | 33,60 | 34,75 | 33,20 | 33,25 | -1,04% | 2,00 |
| 17.07.2025 | 31,10 | 33,95 | 31,10 | 33,60 | 8,04% | 421,00 |
| 16.07.2025 | 31,40 | 31,70 | 30,55 | 31,10 | -1,27% | 319,00 |
| 15.07.2025 | 32,55 | 33,15 | 31,40 | 31,50 | -3,08% | 95,00 |
| 14.07.2025 | 32,20 | 33,00 | 32,05 | 32,50 | 0,78% | 407,00 |
| 11.07.2025 | 33,50 | 33,90 | 32,20 | 32,25 | -3,87% | 239,00 |
| 10.07.2025 | 32,85 | 34,75 | 32,60 | 33,55 | 2,13% | 490,00 |
| 09.07.2025 | 32,40 | 33,05 | 32,00 | 32,85 | 1,23% | 10,00 |
| 08.07.2025 | 30,60 | 32,85 | 30,60 | 32,45 | 5,70% | 1.000,00 |
| 07.07.2025 | 30,80 | 31,40 | 30,25 | 30,70 | -0,32% | 14,00 |
| 04.07.2025 | 31,55 | 31,95 | 30,35 | 30,80 | -2,53% | 6,00 |
| 03.07.2025 | 31,70 | 32,55 | 31,35 | 31,60 | 0,00% | 500,00 |
| 02.07.2025 | 29,80 | 32,00 | 29,80 | 31,60 | 5,86% | - |
| 01.07.2025 | 29,90 | 30,65 | 29,55 | 29,85 | -0,33% | - |
| 30.06.2025 | 29,90 | 30,25 | 29,50 | 29,95 | 0,00% | - |
| 27.06.2025 | 30,20 | 30,85 | 29,45 | 29,95 | -0,99% | - |
| 26.06.2025 | 29,40 | 30,85 | 29,30 | 30,25 | 3,24% | - |
| 25.06.2025 | 29,30 | 29,65 | 28,85 | 29,30 | 0,00% | - |
| 24.06.2025 | 28,60 | 30,05 | 28,60 | 29,30 | 3,17% | - |
| 23.06.2025 | 27,90 | 28,55 | 27,80 | 28,40 | 1,79% | - |
| 20.06.2025 | 28,50 | 28,90 | 27,80 | 27,90 | -2,11% | 50,00 |
| 19.06.2025 | 28,80 | 28,80 | 28,50 | 28,50 | -1,04% | 33,00 |
| 18.06.2025 | 28,05 | 29,00 | 28,00 | 28,80 | 2,67% | - |
| 17.06.2025 | 28,60 | 28,70 | 28,00 | 28,05 | -1,92% | - |
| 16.06.2025 | 28,35 | 29,00 | 0,00 | 28,60 | 1,06% | 202,00 |
| 13.06.2025 | 28,80 | 28,85 | 28,30 | 28,30 | -1,74% | 16,00 |
| 12.06.2025 | 29,60 | 29,60 | 28,60 | 28,80 | -2,70% | - |
| 11.06.2025 | 29,75 | 30,30 | 29,10 | 29,60 | -0,67% | 100,00 |
| 10.06.2025 | 29,70 | 30,10 | 29,15 | 29,80 | 0,34% | - |
| 09.06.2025 | 28,85 | 29,75 | 28,65 | 29,70 | 3,13% | 267,00 |
| 06.06.2025 | 28,20 | 28,90 | 28,20 | 28,80 | 1,95% | - |
| 05.06.2025 | 28,10 | 28,80 | 27,95 | 28,25 | 0,53% | - |
| 04.06.2025 | 27,10 | 28,55 | 27,00 | 28,10 | 3,69% | 467,00 |
| 03.06.2025 | 26,20 | 27,25 | 25,80 | 27,10 | 3,44% | 190,00 |
| 02.06.2025 | 26,85 | 26,95 | 25,75 | 26,20 | -2,24% | 10,00 |
| 30.05.2025 | 27,70 | 28,10 | 26,60 | 26,80 | -3,25% | 6,00 |
| 29.05.2025 | 27,75 | 28,40 | 27,50 | 27,70 | -0,18% | 6,00 |
| 28.05.2025 | 28,90 | 29,25 | 27,60 | 27,75 | -3,98% | 332,00 |
| 27.05.2025 | 29,35 | 29,60 | 28,85 | 28,90 | -1,53% | 313,00 |
| 26.05.2025 | 29,05 | 29,40 | 29,05 | 29,35 | 1,03% | - |
| 23.05.2025 | 29,50 | 29,50 | 29,00 | 29,05 | -1,53% | 30,00 |
| 22.05.2025 | 29,60 | 29,80 | 29,40 | 29,50 | -0,34% | 205,00 |
| 21.05.2025 | 30,35 | 30,35 | 29,50 | 29,60 | -2,31% | 109,00 |
| 20.05.2025 | 30,75 | 31,00 | 30,25 | 30,30 | -1,46% | - |
| 19.05.2025 | 31,15 | 31,15 | 30,30 | 30,75 | -1,28% | - |
| 16.05.2025 | 31,40 | 31,60 | 30,15 | 31,15 | -0,64% | - |
| 15.05.2025 | 32,10 | 32,10 | 31,15 | 31,35 | -2,34% | - |
| 14.05.2025 | 32,05 | 32,45 | 31,70 | 32,10 | 0,31% | 200,00 |
| 13.05.2025 | 32,55 | 32,75 | 32,00 | 32,00 | -1,54% | 50,00 |
| 12.05.2025 | 30,95 | 33,00 | 30,95 | 32,50 | 4,84% | 362,00 |
| 09.05.2025 | 30,60 | 31,20 | 30,35 | 31,00 | 1,47% | - |
| 08.05.2025 | 29,70 | 30,95 | 29,70 | 30,55 | 3,04% | - |
| 07.05.2025 | 29,80 | 29,95 | 29,30 | 29,65 | -0,50% | 40,00 |
| 06.05.2025 | 29,90 | 30,20 | 29,50 | 29,80 | -0,33% | 13,00 |
| 05.05.2025 | 30,10 | 30,50 | 29,75 | 29,90 | -0,66% | - |
| 02.05.2025 | 30,00 | 30,60 | 29,90 | 30,10 | -0,50% | 70,00 |
| 30.04.2025 | 30,70 | 30,90 | 29,50 | 30,25 | -1,79% | 162,00 |
| 29.04.2025 | 30,40 | 30,85 | 30,20 | 30,80 | 1,32% | 2,00 |
| 28.04.2025 | 31,55 | 32,05 | 30,20 | 30,40 | -3,65% | 183,00 |
| 25.04.2025 | 31,50 | 31,80 | 30,75 | 31,55 | 0,16% | 25,00 |
| 24.04.2025 | 30,90 | 31,70 | 30,45 | 31,50 | 1,94% | 60,00 |
| 23.04.2025 | 31,00 | 32,30 | 30,85 | 30,90 | -0,32% | 150,00 |
| 22.04.2025 | 30,70 | 31,25 | 29,80 | 31,00 | 0,98% | 24,00 |
| 17.04.2025 | 30,40 | 31,10 | 30,05 | 30,70 | 0,99% | - |
| 16.04.2025 | 30,90 | 31,05 | 29,90 | 30,40 | -1,62% | - |
| 15.04.2025 | 31,50 | 31,75 | 30,55 | 30,90 | -1,90% | 50,00 |
| 14.04.2025 | 30,60 | 31,95 | 30,60 | 31,50 | 2,77% | - |
| 11.04.2025 | 29,70 | 31,05 | 28,70 | 30,65 | 3,20% | 10,00 |
| 10.04.2025 | 32,25 | 32,40 | 29,15 | 29,70 | -8,76% | - |
| 09.04.2025 | 28,85 | 33,00 | 27,85 | 32,55 | 12,82% | 924,00 |
| 08.04.2025 | 31,70 | 33,15 | 28,55 | 28,85 | -9,28% | 10,00 |
| 07.04.2025 | 33,45 | 34,15 | 30,45 | 31,80 | -4,93% | 355,00 |
| 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% | - |