39,200€
0,77%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 34,70 | 35,20 | 33,55 | 33,95 | -2,16% | - |
| 07.11.2024 | 34,50 | 35,95 | 34,50 | 34,70 | 0,58% | 50,00 |
| 06.11.2024 | 36,20 | 36,90 | 34,05 | 34,50 | -4,70% | 1.280,00 |
| 05.11.2024 | 36,60 | 37,15 | 35,55 | 36,20 | -1,09% | - |
| 04.11.2024 | 36,15 | 37,60 | 35,75 | 36,60 | 1,24% | - |
| 01.11.2024 | 35,40 | 36,40 | 35,40 | 36,15 | 2,12% | - |
| 31.10.2024 | 35,70 | 35,90 | 35,20 | 35,40 | -0,84% | - |
| 30.10.2024 | 37,45 | 37,60 | 35,60 | 35,70 | -4,67% | 53,00 |
| 29.10.2024 | 38,90 | 38,95 | 37,30 | 37,45 | -3,73% | 37,00 |
| 28.10.2024 | 37,80 | 39,10 | 37,55 | 38,90 | 2,91% | 57,00 |
| 25.10.2024 | 37,25 | 38,20 | 37,20 | 37,80 | 1,48% | - |
| 24.10.2024 | 37,00 | 37,45 | 36,70 | 37,25 | 0,68% | 15,00 |
| 23.10.2024 | 37,60 | 37,75 | 36,70 | 37,00 | -1,60% | - |
| 22.10.2024 | 36,50 | 37,85 | 36,20 | 37,60 | 3,01% | 1,00 |
| 21.10.2024 | 36,00 | 36,50 | 35,70 | 36,50 | 1,39% | - |
| 18.10.2024 | 35,60 | 36,30 | 35,55 | 36,00 | 1,12% | 64,00 |
| 17.10.2024 | 36,10 | 36,20 | 35,25 | 35,60 | -1,39% | 54,00 |
| 16.10.2024 | 35,60 | 36,75 | 35,30 | 36,10 | 1,40% | 35,00 |
| 15.10.2024 | 37,00 | 37,05 | 35,60 | 35,60 | -3,78% | 182,00 |
| 14.10.2024 | 38,90 | 39,20 | 36,90 | 37,00 | -4,88% | 1.323,00 |
| 11.10.2024 | 40,25 | 40,25 | 38,65 | 38,90 | -3,35% | 165,00 |
| 10.10.2024 | 39,70 | 40,30 | 39,25 | 40,25 | 1,39% | 90,00 |
| 09.10.2024 | 38,70 | 39,85 | 37,95 | 39,70 | 2,58% | 72,00 |
| 08.10.2024 | 38,85 | 38,85 | 36,95 | 38,70 | -0,39% | 46,00 |
| 07.10.2024 | 38,00 | 39,45 | 38,00 | 38,85 | 2,24% | 17,00 |
| 04.10.2024 | 36,50 | 38,40 | 36,50 | 38,00 | 4,11% | - |
| 03.10.2024 | 37,60 | 37,60 | 36,10 | 36,50 | -2,93% | - |
| 02.10.2024 | 37,50 | 37,85 | 37,10 | 37,60 | 0,40% | 85,00 |
| 01.10.2024 | 37,50 | 37,75 | 36,75 | 37,45 | -0,13% | - |
| 30.09.2024 | 36,95 | 38,20 | 36,95 | 37,50 | 0,40% | 58,00 |
| 27.09.2024 | 36,95 | 37,90 | 36,40 | 37,35 | 1,08% | 15,00 |
| 26.09.2024 | 34,60 | 36,95 | 34,30 | 36,95 | 6,79% | - |
| 25.09.2024 | 35,10 | 35,30 | 34,45 | 34,60 | -1,42% | - |
| 24.09.2024 | 34,10 | 36,05 | 34,05 | 35,10 | 2,93% | 193,00 |
| 23.09.2024 | 33,00 | 34,45 | 33,00 | 34,10 | 3,33% | 75,00 |
| 20.09.2024 | 34,20 | 34,35 | 32,80 | 33,00 | -3,51% | 2,00 |
| 19.09.2024 | 33,90 | 34,80 | 33,90 | 34,20 | 0,88% | 45,00 |
| 18.09.2024 | 34,60 | 34,60 | 33,40 | 33,90 | -2,02% | - |
| 17.09.2024 | 34,30 | 34,80 | 34,15 | 34,60 | 0,87% | 1,00 |
| 16.09.2024 | 34,60 | 34,60 | 33,50 | 34,30 | -0,87% | - |
| 13.09.2024 | 34,60 | 35,00 | 33,75 | 34,60 | 0,00% | 116,00 |
| 12.09.2024 | 34,80 | 35,30 | 34,20 | 34,60 | -0,57% | - |
| 11.09.2024 | 31,60 | 36,10 | 31,60 | 34,80 | 10,13% | 98,00 |
| 10.09.2024 | 31,35 | 31,60 | 30,80 | 31,60 | 0,80% | 113,00 |
| 09.09.2024 | 30,90 | 31,65 | 30,90 | 31,35 | 1,46% | 53,00 |
| 06.09.2024 | 32,25 | 32,50 | 30,50 | 30,90 | -4,19% | 2,00 |
| 05.09.2024 | 32,90 | 33,15 | 32,20 | 32,25 | -1,98% | - |
| 04.09.2024 | 32,95 | 33,55 | 32,15 | 32,90 | -0,15% | - |
| 03.09.2024 | 35,05 | 35,25 | 32,85 | 32,95 | -5,99% | 4,00 |
| 02.09.2024 | 35,10 | 35,10 | 34,95 | 35,05 | -0,14% | 44,00 |
| 30.08.2024 | 34,90 | 36,05 | 34,70 | 35,10 | 0,57% | 145,00 |
| 29.08.2024 | 33,45 | 35,45 | 33,45 | 34,90 | 4,33% | 100,00 |
| 28.08.2024 | 33,55 | 34,00 | 33,05 | 33,45 | -0,30% | 1.010,00 |
| 27.08.2024 | 34,25 | 34,30 | 33,55 | 33,55 | -2,04% | - |
| 26.08.2024 | 34,55 | 35,25 | 34,15 | 34,25 | -0,87% | 15,00 |