28,500€
0,88%
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 |
|---|---|---|---|---|---|---|
| 06.06.2025 | 28,20 | 28,50 | 28,20 | 28,50 | 0,88% | - |
| 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% | - |
| 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 |