52,100€
-4,40%
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 |
|---|---|---|---|---|---|---|
| 04.12.2025 | 54,10 | 54,20 | 51,60 | 52,70 | -3,30% | 4,00 |
| 03.12.2025 | 55,30 | 55,30 | 53,90 | 54,50 | -1,45% | - |
| 02.12.2025 | 55,10 | 55,70 | 54,40 | 55,30 | 1,10% | - |
| 01.12.2025 | 55,70 | 55,70 | 54,50 | 54,70 | -1,80% | - |
| 28.11.2025 | 53,90 | 56,50 | 53,90 | 55,70 | 3,15% | 72,00 |
| 27.11.2025 | 54,50 | 54,60 | 53,80 | 54,00 | -0,18% | 89,00 |
| 26.11.2025 | 53,30 | 54,10 | 53,20 | 54,10 | 1,12% | - |
| 25.11.2025 | 50,80 | 53,60 | 50,70 | 53,50 | 5,11% | 17,00 |
| 24.11.2025 | 51,70 | 51,80 | 49,95 | 50,90 | -2,12% | 62,00 |
| 21.11.2025 | 52,30 | 52,30 | 47,75 | 52,00 | -3,35% | 122,00 |
| 20.11.2025 | 54,70 | 55,50 | 52,90 | 53,80 | -1,28% | 74,00 |
| 19.11.2025 | 51,30 | 55,90 | 50,40 | 54,50 | 5,62% | 34,00 |
| 18.11.2025 | 51,20 | 52,00 | 49,30 | 51,60 | -0,19% | 30,00 |
| 17.11.2025 | 46,80 | 51,70 | 46,80 | 51,70 | 9,53% | 141,00 |
| 14.11.2025 | 45,70 | 47,95 | 43,60 | 47,20 | 1,72% | - |
| 13.11.2025 | 45,60 | 47,00 | 45,60 | 46,40 | 1,53% | 201,00 |
| 12.11.2025 | 44,70 | 45,90 | 44,05 | 45,70 | 2,47% | 2,00 |
| 11.11.2025 | 44,90 | 45,15 | 43,70 | 44,60 | 0,79% | - |
| 10.11.2025 | 42,20 | 45,25 | 42,20 | 44,25 | 4,61% | - |
| 07.11.2025 | 40,00 | 42,65 | 39,65 | 42,30 | 4,19% | - |
| 06.11.2025 | 41,35 | 42,50 | 40,55 | 40,60 | -1,58% | 74,00 |
| 05.11.2025 | 40,10 | 41,40 | 39,95 | 41,25 | 4,17% | - |
| 04.11.2025 | 42,20 | 42,20 | 39,30 | 39,60 | -5,26% | 4.850,00 |
| 03.11.2025 | 42,40 | 42,90 | 41,65 | 41,80 | -1,07% | 1.833,00 |
| 31.10.2025 | 41,80 | 42,90 | 40,95 | 42,25 | 1,32% | 822,00 |
| 30.10.2025 | 39,70 | 41,75 | 39,55 | 41,70 | 4,25% | 4.536,00 |
| 29.10.2025 | 38,25 | 40,30 | 38,25 | 40,00 | 6,52% | 1,00 |
| 28.10.2025 | 38,15 | 38,50 | 37,35 | 37,55 | -1,57% | - |
| 27.10.2025 | 39,20 | 40,20 | 38,05 | 38,15 | -3,78% | 4.060,00 |
| 24.10.2025 | 38,30 | 39,85 | 38,30 | 39,65 | 3,93% | - |
| 23.10.2025 | 36,50 | 38,20 | 36,50 | 38,15 | 4,81% | 535,00 |
| 22.10.2025 | 36,50 | 36,80 | 36,15 | 36,40 | -2,80% | 465,00 |
| 21.10.2025 | 38,00 | 38,55 | 37,40 | 37,45 | -1,45% | 3.456,00 |
| 20.10.2025 | 37,55 | 38,95 | 37,40 | 38,00 | 2,01% | - |
| 17.10.2025 | 37,95 | 38,05 | 36,85 | 37,25 | -2,36% | 1.118,00 |
| 16.10.2025 | 39,40 | 39,60 | 37,75 | 38,15 | -1,80% | - |
| 15.10.2025 | 38,40 | 39,15 | 38,25 | 38,85 | 1,17% | 117,00 |
| 14.10.2025 | 37,45 | 38,70 | 36,25 | 38,40 | 2,40% | 48,00 |
| 13.10.2025 | 35,20 | 37,80 | 35,20 | 37,50 | 6,08% | 50,00 |
| 10.10.2025 | 37,55 | 37,85 | 35,25 | 35,35 | -6,11% | 59,00 |
| 09.10.2025 | 38,30 | 40,65 | 37,60 | 37,65 | -1,70% | 538,00 |
| 08.10.2025 | 37,20 | 38,45 | 37,15 | 38,30 | 2,82% | 1,00 |
| 07.10.2025 | 36,90 | 37,80 | 36,80 | 37,25 | 0,54% | 113,00 |
| 06.10.2025 | 36,70 | 37,75 | 36,50 | 37,05 | -0,40% | 117,00 |
| 03.10.2025 | 38,00 | 38,80 | 37,15 | 37,20 | -2,11% | 200,00 |
| 02.10.2025 | 37,10 | 38,65 | 37,05 | 38,00 | 2,29% | 451,00 |
| 01.10.2025 | 36,50 | 37,20 | 36,20 | 37,15 | 1,78% | 30,00 |
| 30.09.2025 | 37,70 | 37,90 | 36,25 | 36,50 | -4,20% | 1.866,00 |
| 29.09.2025 | 37,80 | 38,35 | 37,80 | 38,10 | 0,40% | 949,00 |
| 26.09.2025 | 38,15 | 38,60 | 37,60 | 37,95 | -1,17% | 483,00 |
| 25.09.2025 | 37,25 | 38,80 | 37,05 | 38,40 | 2,54% | 2.585,00 |
| 24.09.2025 | 36,60 | 38,35 | 36,60 | 37,45 | -0,53% | 5.251,00 |
| 23.09.2025 | 36,70 | 37,80 | 36,45 | 37,65 | 1,76% | - |
| 22.09.2025 | 37,00 | 37,55 | 36,40 | 37,00 | -0,13% | - |
| 19.09.2025 | 36,65 | 38,20 | 36,60 | 37,05 | 1,79% | 49,00 |
| 18.09.2025 | 36,70 | 37,40 | 36,20 | 36,40 | -0,95% | - |
| 17.09.2025 | 36,80 | 37,15 | 36,50 | 36,75 | 0,55% | - |
| 16.09.2025 | 36,90 | 37,30 | 36,40 | 36,55 | -1,22% | 1,00 |
| 15.09.2025 | 35,80 | 37,25 | 35,70 | 37,00 | 3,93% | 180,00 |
| 12.09.2025 | 36,20 | 36,75 | 35,35 | 35,60 | -1,25% | 120,00 |
| 11.09.2025 | 35,80 | 36,15 | 35,20 | 36,05 | 0,84% | 51,00 |
| 10.09.2025 | 35,50 | 35,75 | 35,35 | 35,75 | -2,85% | 50,00 |
| 09.09.2025 | 38,70 | 38,80 | 36,50 | 36,80 | -4,29% | - |
| 08.09.2025 | 39,20 | 39,95 | 38,45 | 38,45 | -1,91% | 620,00 |
| 05.09.2025 | 38,00 | 40,05 | 37,95 | 39,20 | 3,16% | 1,00 |
| 04.09.2025 | 37,55 | 38,10 | 37,25 | 38,00 | 1,33% | 180,00 |
| 03.09.2025 | 37,35 | 37,90 | 36,60 | 37,50 | 0,54% | 100,00 |
| 02.09.2025 | 39,10 | 39,25 | 36,60 | 37,30 | -4,48% | 179,00 |
| 01.09.2025 | 38,95 | 39,40 | 38,80 | 39,05 | 0,00% | - |
| 29.08.2025 | 39,25 | 40,45 | 39,05 | 39,05 | -0,13% | 60,00 |
| 28.08.2025 | 40,30 | 40,40 | 39,05 | 39,10 | -3,22% | 135,00 |
| 27.08.2025 | 39,20 | 40,55 | 39,20 | 40,40 | 3,06% | 3,00 |
| 26.08.2025 | 40,20 | 40,45 | 38,85 | 39,20 | -2,61% | - |
| 25.08.2025 | 39,50 | 40,65 | 39,30 | 40,25 | 1,64% | 100,00 |
| 22.08.2025 | 38,90 | 39,80 | 38,50 | 39,60 | 1,80% | 250,00 |
| 21.08.2025 | 38,00 | 39,25 | 37,45 | 38,90 | 2,23% | 772,00 |
| 20.08.2025 | 38,80 | 38,85 | 36,15 | 38,05 | -1,81% | 1,00 |
| 19.08.2025 | 39,60 | 39,65 | 38,75 | 38,75 | -2,27% | 22,00 |
| 18.08.2025 | 38,55 | 40,00 | 38,40 | 39,65 | 2,72% | 252,00 |
| 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 |