62,400€
-2,50%
Echtzeit-Aktienkurs Sociedad Quimica y Minera de Chile SA
Bid:
Ask:
Aktienkurse zur Sociedad Quimica y Minera de Chile SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2026 | 63,90 | 64,10 | 62,80 | 63,20 | -1,25% | - |
| 14.07.2026 | 63,20 | 64,80 | 62,60 | 64,00 | 0,79% | 1,00 |
| 13.07.2026 | 64,10 | 64,20 | 63,00 | 63,50 | -1,24% | 143,00 |
| 10.07.2026 | 64,90 | 65,10 | 63,50 | 64,30 | -0,77% | - |
| 09.07.2026 | 65,10 | 65,70 | 63,90 | 64,80 | 1,57% | - |
| 08.07.2026 | 64,10 | 64,40 | 63,70 | 63,80 | -0,16% | - |
| 07.07.2026 | 64,30 | 64,30 | 62,50 | 63,90 | 0,31% | - |
| 06.07.2026 | 63,90 | 64,10 | 63,70 | 63,70 | -0,16% | - |
| 03.07.2026 | 63,50 | 63,90 | 63,50 | 63,80 | 0,63% | 11,00 |
| 02.07.2026 | 65,10 | 66,10 | 62,80 | 63,40 | -3,94% | - |
| 01.07.2026 | 64,70 | 66,10 | 64,20 | 66,00 | 2,80% | 354,00 |
| 30.06.2026 | 61,20 | 64,70 | 61,20 | 64,20 | 1,74% | - |
| 29.06.2026 | 64,30 | 64,30 | 62,70 | 63,10 | 1,28% | 100,00 |
| 26.06.2026 | 64,30 | 64,30 | 61,70 | 62,30 | -3,11% | 849,00 |
| 25.06.2026 | 66,50 | 67,00 | 64,30 | 64,30 | -5,58% | - |
| 24.06.2026 | 67,10 | 69,00 | 67,00 | 68,10 | 1,34% | 250,00 |
| 23.06.2026 | 68,60 | 68,70 | 66,70 | 67,20 | -2,18% | 290,00 |
| 22.06.2026 | 69,40 | 69,50 | 67,80 | 68,70 | -1,15% | 20,00 |
| 19.06.2026 | 69,50 | 69,60 | 69,10 | 69,50 | 0,72% | 11,00 |
| 18.06.2026 | 72,20 | 72,50 | 68,70 | 69,00 | -6,12% | 206,00 |
| 17.06.2026 | 71,70 | 73,70 | 71,30 | 73,50 | 2,51% | - |
| 16.06.2026 | 71,80 | 72,60 | 71,00 | 71,70 | 0,84% | - |
| 15.06.2026 | 72,70 | 73,60 | 70,30 | 71,10 | -1,39% | 157,00 |
| 12.06.2026 | 69,40 | 72,40 | 69,40 | 72,10 | 10,41% | - |
| 11.06.2026 | 64,10 | 65,40 | 64,10 | 65,30 | 0,77% | 13,00 |
| 10.06.2026 | 64,80 | 65,30 | 64,00 | 64,80 | 0,93% | 12,00 |
| 09.06.2026 | 63,00 | 65,30 | 63,00 | 64,20 | 1,58% | - |
| 08.06.2026 | 65,30 | 66,70 | 62,90 | 63,20 | -3,07% | - |
| 05.06.2026 | 66,90 | 67,00 | 64,40 | 65,20 | -2,98% | 1.209,00 |
| 04.06.2026 | 68,10 | 68,50 | 66,30 | 67,20 | -1,90% | - |
| 03.06.2026 | 69,30 | 69,60 | 67,70 | 68,50 | -0,87% | 4,00 |
| 02.06.2026 | 71,90 | 71,90 | 67,30 | 69,10 | -3,09% | 40,00 |
| 01.06.2026 | 73,70 | 74,30 | 70,80 | 71,30 | -4,30% | - |
| 29.05.2026 | 72,00 | 75,00 | 72,00 | 74,50 | 2,76% | - |
| 28.05.2026 | 72,20 | 73,10 | 72,20 | 72,50 | 4,92% | 63,00 |
| 27.05.2026 | 69,30 | 69,60 | 67,50 | 69,10 | -0,72% | - |
| 26.05.2026 | 69,70 | 70,60 | 68,70 | 69,60 | 0,14% | - |
| 25.05.2026 | 69,10 | 69,60 | 68,60 | 69,50 | 1,46% | 3,00 |
| 22.05.2026 | 68,20 | 68,70 | 68,20 | 68,50 | -0,72% | 65,00 |
| 21.05.2026 | 69,70 | 71,00 | 68,60 | 69,00 | -1,00% | 220,00 |
| 20.05.2026 | 69,30 | 70,50 | 68,90 | 69,70 | -1,97% | 98,00 |
| 19.05.2026 | 71,00 | 71,30 | 70,80 | 71,10 | -1,80% | - |
| 18.05.2026 | 72,50 | 72,60 | 71,50 | 72,40 | 0,14% | - |
| 15.05.2026 | 74,70 | 74,70 | 71,20 | 72,30 | -2,69% | 78,00 |
| 14.05.2026 | 78,30 | 78,60 | 73,70 | 74,30 | -7,82% | 101,00 |
| 13.05.2026 | 80,50 | 80,60 | 80,40 | 80,60 | 1,90% | - |
| 12.05.2026 | 79,30 | 79,90 | 77,70 | 79,10 | 1,02% | 36,00 |
| 11.05.2026 | 77,70 | 78,50 | 77,50 | 78,30 | 1,03% | 60,00 |
| 08.05.2026 | 77,80 | 77,80 | 77,40 | 77,50 | -6,29% | - |
| 07.05.2026 | 79,90 | 82,80 | 79,50 | 82,70 | 3,12% | - |
| 06.05.2026 | 79,10 | 80,60 | 79,10 | 80,20 | 0,88% | - |
| 05.05.2026 | 76,70 | 81,10 | 76,40 | 79,50 | 2,98% | 50,00 |
| 04.05.2026 | 78,70 | 79,90 | 76,70 | 77,20 | -0,39% | 9,00 |
| 30.04.2026 | 77,90 | 77,90 | 77,50 | 77,50 | -0,77% | - |
| 29.04.2026 | 76,30 | 78,80 | 76,30 | 78,10 | 3,31% | - |
| 28.04.2026 | 77,70 | 78,10 | 75,30 | 75,60 | -0,92% | - |
| 27.04.2026 | 75,70 | 76,40 | 74,50 | 76,30 | 1,06% | 30,00 |
| 24.04.2026 | 73,20 | 77,40 | 73,10 | 75,50 | 3,00% | 61,00 |
| 23.04.2026 | 74,70 | 75,00 | 72,90 | 73,30 | -0,27% | 100,00 |
| 22.04.2026 | 74,50 | 75,20 | 73,30 | 73,50 | -1,08% | 80,00 |
| 21.04.2026 | 74,90 | 76,50 | 72,90 | 74,30 | -1,59% | 14,00 |
| 20.04.2026 | 75,50 | 77,00 | 74,70 | 75,50 | -3,08% | - |
| 17.04.2026 | 80,70 | 81,10 | 77,60 | 77,90 | -2,62% | 2,00 |
| 16.04.2026 | 74,10 | 80,50 | 74,10 | 80,00 | 7,82% | 18,00 |
| 15.04.2026 | 75,30 | 76,10 | 73,90 | 74,20 | -1,98% | 99,00 |
| 14.04.2026 | 74,50 | 76,70 | 74,20 | 75,70 | 0,80% | 2,00 |
| 13.04.2026 | 69,80 | 75,50 | 69,30 | 75,10 | 6,83% | 52,00 |
| 10.04.2026 | 70,30 | 73,30 | 70,00 | 70,30 | -0,57% | - |
| 09.04.2026 | 70,80 | 70,90 | 70,20 | 70,70 | 0,28% | - |
| 08.04.2026 | 67,70 | 70,60 | 67,70 | 70,50 | 2,77% | - |
| 07.04.2026 | 71,90 | 71,90 | 67,50 | 68,60 | -2,70% | 17,00 |
| 02.04.2026 | 70,40 | 70,90 | 69,20 | 70,50 | 0,28% | - |
| 01.04.2026 | 69,50 | 71,80 | 69,30 | 70,30 | 3,23% | - |
| 31.03.2026 | 70,60 | 70,70 | 67,70 | 68,10 | -5,29% | 12,00 |
| 30.03.2026 | 71,80 | 75,00 | 69,90 | 71,90 | 0,56% | 421,00 |
| 27.03.2026 | 67,20 | 72,20 | 67,20 | 71,50 | 6,40% | 25,00 |
| 26.03.2026 | 68,40 | 68,60 | 66,40 | 67,20 | -2,04% | - |
| 25.03.2026 | 66,50 | 69,40 | 66,00 | 68,60 | 3,47% | 11,00 |
| 24.03.2026 | 64,90 | 66,50 | 63,50 | 66,30 | 1,53% | 50,00 |
| 23.03.2026 | 61,60 | 65,30 | 57,60 | 65,30 | 4,98% | - |
| 20.03.2026 | 64,50 | 65,20 | 62,00 | 62,20 | -4,45% | - |
| 19.03.2026 | 65,50 | 65,50 | 64,90 | 65,10 | -1,21% | - |
| 18.03.2026 | 66,90 | 67,20 | 65,80 | 65,90 | -1,79% | - |
| 17.03.2026 | 66,20 | 67,50 | 66,00 | 67,10 | 1,21% | 74,00 |
| 16.03.2026 | 65,10 | 67,70 | 64,90 | 66,30 | 1,69% | 21,00 |
| 13.03.2026 | 65,90 | 66,90 | 64,70 | 65,20 | -0,91% | 4,00 |
| 12.03.2026 | 67,30 | 67,30 | 64,70 | 65,80 | -0,15% | 65,00 |
| 11.03.2026 | 65,90 | 66,70 | 64,70 | 65,90 | -0,60% | - |
| 10.03.2026 | 64,50 | 66,30 | 64,30 | 66,30 | 2,95% | 121,00 |
| 09.03.2026 | 60,80 | 64,50 | 58,90 | 64,40 | 4,21% | 30,00 |
| 06.03.2026 | 60,80 | 62,40 | 59,60 | 61,80 | 2,66% | - |
| 05.03.2026 | 62,00 | 62,30 | 59,80 | 60,20 | -2,43% | - |
| 04.03.2026 | 59,00 | 62,30 | 58,40 | 61,70 | 3,70% | 479,00 |
| 03.03.2026 | 64,50 | 64,50 | 57,00 | 59,50 | -5,25% | 515,00 |
| 02.03.2026 | 64,80 | 64,80 | 62,10 | 62,80 | -2,18% | - |
| 27.02.2026 | 66,10 | 66,30 | 63,70 | 64,20 | -3,02% | 20,00 |
| 26.02.2026 | 67,30 | 67,70 | 65,70 | 66,20 | -2,50% | - |
| 25.02.2026 | 65,20 | 70,60 | 65,10 | 67,90 | 4,95% | 52,00 |
| 24.02.2026 | 61,80 | 65,20 | 61,80 | 64,70 | 6,77% | - |
| 23.02.2026 | 60,80 | 60,80 | 59,60 | 60,60 | -0,66% | - |