43,850€
-0,45%
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 |
|---|---|---|---|---|---|---|
| 17.05.2024 | 44,05 | 44,80 | 43,75 | 43,85 | -0,45% | 55,00 |
| 16.05.2024 | 44,15 | 44,60 | 43,50 | 44,05 | -0,23% | 320,00 |
| 15.05.2024 | 45,65 | 46,45 | 44,05 | 44,15 | -3,29% | 464,00 |
| 14.05.2024 | 44,65 | 45,95 | 44,40 | 45,65 | 2,24% | 225,00 |
| 13.05.2024 | 43,45 | 44,70 | 42,90 | 44,65 | 2,76% | 20,00 |
| 10.05.2024 | 45,85 | 45,85 | 43,10 | 43,45 | -5,23% | 325,00 |
| 09.05.2024 | 44,35 | 45,90 | 44,05 | 45,85 | 3,38% | - |
| 08.05.2024 | 44,55 | 44,70 | 43,50 | 44,35 | -0,45% | - |
| 07.05.2024 | 44,45 | 45,30 | 44,20 | 44,55 | 0,22% | - |
| 06.05.2024 | 44,25 | 45,00 | 44,20 | 44,45 | 0,45% | 10,00 |
| 03.05.2024 | 43,55 | 44,95 | 43,35 | 44,25 | 1,61% | 95,00 |
| 02.05.2024 | 42,75 | 44,10 | 42,60 | 43,55 | 1,87% | 75,00 |
| 30.04.2024 | 43,95 | 44,05 | 42,05 | 42,75 | -2,73% | 50,00 |
| 29.04.2024 | 41,25 | 44,25 | 41,25 | 43,95 | 6,55% | 200,00 |
| 26.04.2024 | 40,60 | 41,65 | 40,30 | 41,25 | 1,60% | 50,00 |
| 25.04.2024 | 40,45 | 40,90 | 39,30 | 40,60 | 0,37% | 75,00 |
| 24.04.2024 | 41,85 | 42,25 | 40,00 | 40,45 | -3,35% | 311,00 |
| 23.04.2024 | 41,25 | 42,35 | 40,70 | 41,85 | 1,45% | - |
| 22.04.2024 | 42,25 | 42,45 | 40,25 | 41,25 | -2,37% | 150,00 |
| 19.04.2024 | 43,05 | 43,05 | 42,15 | 42,25 | -1,86% | 101,00 |
| 18.04.2024 | 43,15 | 43,75 | 42,80 | 43,05 | -0,23% | 19,00 |
| 17.04.2024 | 42,85 | 44,25 | 42,80 | 43,15 | 0,70% | 19,00 |
| 16.04.2024 | 44,25 | 44,25 | 42,85 | 42,85 | -3,16% | - |
| 15.04.2024 | 45,05 | 46,50 | 43,50 | 44,25 | -1,78% | 311,00 |
| 12.04.2024 | 47,55 | 49,75 | 45,05 | 45,05 | -5,26% | 203,00 |
| 11.04.2024 | 47,55 | 48,35 | 47,05 | 47,55 | 0,00% | 10,00 |
| 10.04.2024 | 47,55 | 47,90 | 46,55 | 47,55 | 0,00% | 20,00 |
| 09.04.2024 | 45,90 | 47,65 | 45,85 | 47,55 | 3,59% | 210,00 |
| 08.04.2024 | 43,90 | 46,70 | 43,90 | 45,90 | 4,56% | 24,00 |
| 05.04.2024 | 44,10 | 44,80 | 43,65 | 43,90 | -0,45% | 50,00 |
| 04.04.2024 | 45,75 | 46,40 | 43,85 | 44,10 | -3,61% | 3,00 |
| 03.04.2024 | 44,75 | 45,95 | 44,10 | 45,75 | 2,23% | - |
| 02.04.2024 | 45,55 | 46,40 | 44,25 | 44,75 | -1,76% | 45,00 |
| 28.03.2024 | 44,75 | 45,95 | 44,45 | 45,55 | 1,79% | 200,00 |
| 27.03.2024 | 42,65 | 45,25 | 42,50 | 44,75 | 4,92% | 22,00 |
| 26.03.2024 | 42,90 | 43,75 | 42,35 | 42,65 | -0,58% | 148,00 |
| 25.03.2024 | 44,40 | 44,40 | 42,75 | 42,90 | -3,38% | 253,00 |
| 22.03.2024 | 45,65 | 45,70 | 44,20 | 44,40 | -2,74% | 15,00 |
| 21.03.2024 | 46,15 | 46,90 | 45,45 | 45,65 | -1,08% | 180,00 |
| 20.03.2024 | 44,20 | 46,90 | 44,05 | 46,15 | 4,41% | 35,00 |
| 19.03.2024 | 46,15 | 46,20 | 44,10 | 44,20 | -4,23% | - |
| 18.03.2024 | 46,25 | 47,70 | 46,00 | 46,15 | -0,22% | 72,00 |
| 15.03.2024 | 45,00 | 46,60 | 44,85 | 46,25 | 3,24% | 3,00 |
| 14.03.2024 | 46,40 | 46,50 | 44,40 | 44,80 | -2,61% | 1.401,00 |
| 13.03.2024 | 45,50 | 46,80 | 45,40 | 46,00 | 0,88% | 1.008,00 |
| 12.03.2024 | 44,60 | 45,80 | 44,60 | 45,60 | 2,01% | 2.115,00 |
| 11.03.2024 | 42,00 | 44,90 | 41,90 | 44,70 | 6,18% | 3.769,00 |
| 08.03.2024 | 42,50 | 43,60 | 42,10 | 42,10 | -0,47% | 1.393,00 |
| 07.03.2024 | 42,20 | 43,30 | 42,10 | 42,30 | -0,47% | 1.638,00 |
| 06.03.2024 | 41,30 | 43,30 | 41,00 | 42,50 | 3,41% | 2.319,00 |
| 05.03.2024 | 43,90 | 44,50 | 41,10 | 41,10 | -7,22% | 4.113,00 |
| 04.03.2024 | 47,70 | 47,70 | 44,00 | 44,30 | -6,54% | 1.795,00 |
| 01.03.2024 | 46,50 | 47,70 | 45,90 | 47,40 | 3,27% | 3.830,00 |
| 29.02.2024 | 42,50 | 47,60 | 42,40 | 45,90 | 7,75% | 7.011,00 |
| 28.02.2024 | 42,50 | 43,50 | 41,90 | 42,60 | 0,71% | 3.662,00 |
| 27.02.2024 | 40,70 | 42,30 | 40,20 | 42,30 | 3,93% | 2.310,00 |
| 26.02.2024 | 41,00 | 41,30 | 39,70 | 40,70 | 0,25% | 1.918,00 |
| 23.02.2024 | 39,60 | 41,00 | 39,60 | 40,60 | 2,01% | 1.658,00 |
| 22.02.2024 | 39,40 | 40,60 | 39,40 | 39,80 | 0,51% | 1.494,00 |
| 21.02.2024 | 39,50 | 40,20 | 39,40 | 39,60 | 0,51% | 1.033,00 |
| 20.02.2024 | 40,60 | 41,30 | 38,60 | 39,40 | -3,90% | 5.376,00 |
| 19.02.2024 | 40,60 | 41,00 | 40,10 | 41,00 | 1,74% | 1.029,00 |
| 16.02.2024 | 38,60 | 40,50 | 38,30 | 40,30 | 4,13% | 1.529,00 |
| 15.02.2024 | 37,10 | 39,40 | 37,00 | 38,70 | 2,93% | 2.188,00 |
| 14.02.2024 | 37,30 | 38,20 | 36,80 | 37,60 | 1,62% | 1.717,00 |
| 13.02.2024 | 38,50 | 39,40 | 37,00 | 37,00 | -4,64% | 1.151,00 |
| 12.02.2024 | 37,30 | 39,50 | 36,90 | 38,80 | 4,02% | 3.592,00 |
| 09.02.2024 | 37,30 | 37,60 | 36,90 | 37,30 | -0,53% | 3.115,00 |
| 08.02.2024 | 37,80 | 38,20 | 36,90 | 37,50 | 0,00% | 4.460,00 |
| 07.02.2024 | 37,40 | 38,40 | 37,00 | 37,50 | 0,27% | 2.138,00 |
| 06.02.2024 | 36,30 | 37,90 | 36,30 | 37,40 | 1,91% | 3.241,00 |
| 05.02.2024 | 37,50 | 38,20 | 35,90 | 36,70 | -2,39% | 9.948,00 |
| 02.02.2024 | 38,60 | 39,10 | 37,30 | 37,60 | -2,84% | 5.970,00 |
| 01.02.2024 | 39,80 | 40,20 | 38,70 | 38,70 | -0,51% | 4.316,00 |
| 31.01.2024 | 41,10 | 41,50 | 38,90 | 38,90 | -6,04% | 5.360,00 |
| 30.01.2024 | 42,20 | 42,80 | 41,40 | 41,40 | -1,90% | 2.918,00 |
| 29.01.2024 | 43,10 | 43,50 | 42,10 | 42,20 | -2,54% | 3.060,00 |
| 26.01.2024 | 43,80 | 44,30 | 43,10 | 43,30 | 0,00% | 3.196,00 |
| 25.01.2024 | 45,00 | 45,50 | 43,20 | 43,30 | -3,56% | 3.693,00 |
| 24.01.2024 | 45,20 | 46,50 | 44,70 | 44,90 | -0,88% | 1.059,00 |
| 23.01.2024 | 43,80 | 45,40 | 43,40 | 45,30 | 2,72% | 3.568,00 |
| 22.01.2024 | 44,00 | 45,20 | 42,60 | 44,10 | 0,46% | 2.202,00 |
| 19.01.2024 | 44,00 | 44,60 | 42,70 | 43,90 | -0,45% | 2.419,00 |
| 18.01.2024 | 44,40 | 46,20 | 43,90 | 44,10 | -1,12% | 2.917,00 |
| 17.01.2024 | 44,90 | 45,10 | 43,80 | 44,60 | -1,98% | 1.993,00 |
| 16.01.2024 | 45,40 | 46,20 | 44,10 | 45,50 | 1,11% | 3.332,00 |
| 15.01.2024 | 44,70 | 45,30 | 44,20 | 45,00 | 1,35% | 1.443,00 |
| 12.01.2024 | 45,80 | 46,00 | 44,20 | 44,40 | -2,84% | 2.100,00 |
| 11.01.2024 | 46,00 | 47,10 | 44,90 | 45,70 | -0,65% | 4.762,00 |
| 10.01.2024 | 48,00 | 48,50 | 45,40 | 46,00 | -4,37% | 2.580,00 |
| 09.01.2024 | 49,00 | 49,80 | 48,00 | 48,10 | -2,43% | 2.151,00 |
| 08.01.2024 | 49,40 | 50,20 | 49,00 | 49,30 | -2,18% | 1.619,00 |
| 05.01.2024 | 50,20 | 51,20 | 48,70 | 50,40 | 0,00% | 2.804,00 |
| 04.01.2024 | 52,60 | 53,60 | 50,20 | 50,40 | -4,18% | 3.379,00 |
| 03.01.2024 | 53,80 | 54,60 | 52,00 | 52,60 | -2,95% | 2.259,00 |
| 02.01.2024 | 55,60 | 56,60 | 53,40 | 54,20 | -3,90% | 3.938,00 |
| 29.12.2023 | 56,40 | 56,40 | 55,60 | 56,40 | 0,71% | 1.069,00 |
| 28.12.2023 | 57,60 | 58,80 | 56,00 | 56,00 | 2,19% | 10.088,00 |
| 27.12.2023 | 56,20 | 56,80 | 54,60 | 54,80 | 0,37% | 4.858,00 |
| 22.12.2023 | 53,20 | 55,00 | 52,60 | 54,60 | 2,25% | 6.125,00 |