74,300€
-7,82%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.02.2026 | 61,30 | 61,80 | 60,30 | 61,00 | 0,16% | 12,00 |
| 19.02.2026 | 61,60 | 61,80 | 59,40 | 60,90 | -1,77% | - |
| 18.02.2026 | 61,20 | 62,50 | 61,10 | 62,00 | 1,81% | - |
| 17.02.2026 | 59,80 | 61,30 | 59,30 | 60,90 | 2,01% | - |
| 16.02.2026 | 59,70 | 60,00 | 59,40 | 59,70 | 0,00% | 5,00 |
| 13.02.2026 | 59,10 | 60,00 | 57,80 | 59,70 | -6,13% | 216,00 |
| 12.02.2026 | 63,30 | 63,60 | 63,30 | 63,60 | 2,25% | - |
| 11.02.2026 | 59,10 | 62,50 | 59,00 | 62,20 | 4,89% | 2,00 |
| 10.02.2026 | 59,70 | 60,00 | 58,30 | 59,30 | -1,00% | 134,00 |
| 09.02.2026 | 60,50 | 60,90 | 59,60 | 59,90 | -2,28% | 178,00 |
| 06.02.2026 | 60,10 | 62,10 | 60,10 | 61,30 | 1,49% | 71,00 |
| 05.02.2026 | 62,70 | 62,80 | 59,30 | 60,40 | -2,58% | 169,00 |
| 04.02.2026 | 66,90 | 67,30 | 61,90 | 62,00 | -5,78% | 88,00 |
| 03.02.2026 | 63,80 | 67,20 | 63,80 | 65,80 | 1,86% | 132,00 |
| 02.02.2026 | 64,70 | 64,90 | 60,50 | 64,60 | -0,31% | 510,00 |
| 30.01.2026 | 68,30 | 68,30 | 63,30 | 64,80 | -4,71% | 51,00 |
| 29.01.2026 | 69,90 | 69,90 | 67,10 | 68,00 | -0,29% | 180,00 |
| 28.01.2026 | 70,00 | 71,00 | 68,00 | 68,20 | -3,40% | 47,00 |
| 27.01.2026 | 70,90 | 71,50 | 70,40 | 70,60 | -1,53% | - |
| 26.01.2026 | 72,30 | 73,10 | 70,70 | 71,70 | -0,42% | 78,00 |
| 23.01.2026 | 71,40 | 72,70 | 70,90 | 72,00 | 1,55% | 772,00 |
| 22.01.2026 | 69,90 | 71,10 | 68,60 | 70,90 | 1,43% | 50,00 |
| 21.01.2026 | 68,40 | 70,80 | 67,50 | 69,90 | 3,40% | 33,00 |
| 20.01.2026 | 66,60 | 67,90 | 64,50 | 67,60 | 1,35% | 281,00 |
| 19.01.2026 | 66,90 | 66,90 | 65,70 | 66,70 | 0,15% | 44,00 |
| 16.01.2026 | 68,80 | 69,80 | 65,50 | 66,60 | -4,72% | 53,00 |
| 15.01.2026 | 71,50 | 72,00 | 69,90 | 69,90 | 1,30% | 722,00 |
| 14.01.2026 | 69,60 | 69,60 | 68,80 | 69,00 | 1,02% | 246,00 |
| 13.01.2026 | 66,70 | 69,10 | 66,60 | 68,30 | 3,02% | 1.935,00 |
| 12.01.2026 | 64,10 | 66,60 | 63,50 | 66,30 | 4,57% | 61,00 |
| 09.01.2026 | 63,70 | 64,40 | 63,10 | 63,40 | 0,16% | 80,00 |
| 08.01.2026 | 64,10 | 64,40 | 62,90 | 63,30 | -1,40% | 122,00 |
| 07.01.2026 | 63,70 | 64,70 | 63,20 | 64,20 | 1,26% | 132,00 |
| 06.01.2026 | 59,80 | 64,70 | 59,80 | 63,40 | 4,62% | 359,00 |
| 05.01.2026 | 59,50 | 61,00 | 59,50 | 60,60 | 3,41% | 303,00 |
| 02.01.2026 | 59,60 | 60,10 | 58,50 | 58,60 | -1,35% | 35,00 |
| 30.12.2025 | 59,60 | 59,80 | 59,10 | 59,40 | -0,83% | - |
| 29.12.2025 | 61,00 | 61,00 | 58,70 | 59,90 | -0,99% | 1.395,00 |
| 23.12.2025 | 59,70 | 61,10 | 59,50 | 60,50 | 1,00% | 6,00 |
| 22.12.2025 | 58,80 | 60,30 | 58,80 | 59,90 | 1,35% | 1.710,00 |
| 19.12.2025 | 57,30 | 59,80 | 57,30 | 59,10 | 4,97% | 320,00 |
| 18.12.2025 | 56,10 | 57,60 | 56,10 | 56,30 | -0,53% | 186,00 |
| 17.12.2025 | 54,70 | 59,40 | 54,60 | 56,60 | 2,35% | 748,00 |
| 16.12.2025 | 55,30 | 55,40 | 54,30 | 55,30 | -0,18% | 120,00 |