33,700€
-4,26%
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 |
|---|---|---|---|---|---|---|
| 04.04.2025 | 35,20 | 35,55 | 33,20 | 33,50 | -6,29% | - |
| 03.04.2025 | 35,55 | 35,90 | 34,55 | 35,75 | -2,59% | 390,00 |
| 02.04.2025 | 37,05 | 37,15 | 36,40 | 36,70 | 1,10% | 200,00 |
| 01.04.2025 | 36,30 | 37,40 | 36,15 | 36,30 | -1,09% | - |
| 31.03.2025 | 36,90 | 37,00 | 36,20 | 36,70 | -0,41% | - |
| 28.03.2025 | 37,75 | 38,30 | 36,70 | 36,85 | -2,38% | 6.725,00 |
| 27.03.2025 | 38,70 | 38,75 | 37,45 | 37,75 | -2,83% | - |
| 26.03.2025 | 39,55 | 39,75 | 38,00 | 38,85 | -2,39% | - |
| 25.03.2025 | 39,70 | 40,50 | 39,10 | 39,80 | -0,25% | 200,00 |
| 24.03.2025 | 40,75 | 41,10 | 39,90 | 39,90 | -1,36% | - |
| 21.03.2025 | 40,80 | 41,25 | 40,10 | 40,45 | 0,37% | 498,00 |
| 20.03.2025 | 41,70 | 42,45 | 40,30 | 40,30 | -3,24% | - |
| 19.03.2025 | 41,75 | 42,20 | 41,50 | 41,65 | 0,36% | 200,00 |
| 18.03.2025 | 41,65 | 41,80 | 41,15 | 41,50 | -0,48% | 251,00 |
| 17.03.2025 | 39,35 | 41,90 | 38,75 | 41,70 | 5,57% | 300,00 |
| 14.03.2025 | 38,95 | 39,70 | 38,25 | 39,50 | 1,80% | 250,00 |
| 13.03.2025 | 37,80 | 39,00 | 37,80 | 38,80 | 1,70% | 30,00 |
| 12.03.2025 | 39,15 | 39,70 | 37,50 | 38,15 | -1,93% | - |
| 11.03.2025 | 38,45 | 39,30 | 37,90 | 38,90 | 0,91% | 16,00 |
| 10.03.2025 | 38,40 | 39,40 | 37,90 | 38,55 | -0,64% | - |
| 07.03.2025 | 38,35 | 39,40 | 37,90 | 38,80 | -0,77% | - |
| 06.03.2025 | 36,65 | 39,20 | 36,05 | 39,10 | 5,68% | 160,00 |
| 05.03.2025 | 36,05 | 37,00 | 34,40 | 37,00 | 2,49% | - |
| 04.03.2025 | 35,80 | 37,00 | 34,90 | 36,10 | 1,40% | 56,00 |
| 03.03.2025 | 36,70 | 37,40 | 35,60 | 35,60 | -3,65% | 917,00 |
| 28.02.2025 | 38,35 | 38,65 | 36,65 | 36,95 | -4,03% | 1.125,00 |
| 27.02.2025 | 38,05 | 38,90 | 37,80 | 38,50 | 1,85% | - |
| 26.02.2025 | 37,60 | 38,80 | 37,45 | 37,80 | 0,00% | 30,00 |
| 25.02.2025 | 37,85 | 38,50 | 37,40 | 37,80 | -0,40% | - |
| 24.02.2025 | 37,85 | 38,40 | 36,90 | 37,95 | 0,13% | - |
| 21.02.2025 | 37,95 | 38,50 | 37,70 | 37,90 | 0,00% | - |
| 20.02.2025 | 36,90 | 38,20 | 36,90 | 37,90 | 1,88% | - |
| 19.02.2025 | 36,80 | 37,40 | 36,25 | 37,20 | 0,54% | - |
| 18.02.2025 | 37,50 | 37,70 | 36,20 | 37,00 | -1,20% | - |
| 17.02.2025 | 37,30 | 37,45 | 37,15 | 37,45 | 1,77% | - |
| 14.02.2025 | 38,50 | 39,30 | 36,60 | 36,80 | -4,17% | 7.000,00 |
| 13.02.2025 | 36,10 | 38,75 | 36,00 | 38,40 | 6,52% | - |
| 12.02.2025 | 36,40 | 37,10 | 35,90 | 36,05 | -0,69% | 450,00 |
| 11.02.2025 | 36,90 | 37,65 | 36,30 | 36,30 | -2,55% | - |
| 10.02.2025 | 37,90 | 38,20 | 37,10 | 37,25 | -0,40% | 100,00 |
| 07.02.2025 | 36,75 | 37,50 | 36,35 | 37,40 | 1,36% | 440,00 |
| 06.02.2025 | 36,45 | 37,60 | 36,45 | 36,90 | 1,79% | - |
| 05.02.2025 | 38,35 | 38,65 | 36,20 | 36,25 | -5,84% | - |
| 04.02.2025 | 37,60 | 38,80 | 37,40 | 38,50 | 1,85% | - |
| 03.02.2025 | 38,10 | 38,20 | 37,35 | 37,80 | -0,79% | - |
| 31.01.2025 | 39,30 | 39,70 | 37,70 | 38,10 | -3,30% | 600,00 |
| 30.01.2025 | 38,70 | 39,70 | 38,65 | 39,40 | 1,81% | 990,00 |
| 29.01.2025 | 37,25 | 38,80 | 37,25 | 38,70 | 3,75% | - |
| 28.01.2025 | 36,90 | 37,45 | 36,60 | 37,30 | 1,08% | - |
| 27.01.2025 | 37,15 | 37,40 | 36,60 | 36,90 | -1,34% | 20,00 |
| 24.01.2025 | 37,35 | 38,15 | 37,15 | 37,40 | -0,27% | - |
| 23.01.2025 | 37,35 | 37,90 | 37,20 | 37,50 | 1,49% | - |
| 22.01.2025 | 38,10 | 38,75 | 36,95 | 36,95 | -3,40% | 120,00 |
| 21.01.2025 | 38,35 | 39,00 | 38,20 | 38,25 | -0,13% | - |
| 20.01.2025 | 38,95 | 38,95 | 38,25 | 38,30 | -1,54% | - |
| 17.01.2025 | 38,70 | 39,45 | 38,60 | 38,90 | 0,00% | - |
| 16.01.2025 | 39,35 | 39,50 | 38,45 | 38,90 | -0,51% | 87,00 |
| 15.01.2025 | 39,15 | 39,35 | 37,70 | 39,10 | 0,51% | - |
| 14.01.2025 | 38,05 | 38,90 | 36,90 | 38,90 | 2,10% | - |
| 13.01.2025 | 37,55 | 38,25 | 36,65 | 38,10 | 1,46% | - |
| 10.01.2025 | 37,90 | 38,00 | 37,20 | 37,55 | -0,79% | - |
| 09.01.2025 | 37,75 | 37,95 | 37,75 | 37,85 | 0,00% | - |
| 08.01.2025 | 37,70 | 38,00 | 37,25 | 37,85 | -0,39% | 60,00 |
| 07.01.2025 | 37,05 | 38,30 | 36,85 | 38,00 | 2,43% | 180,00 |
| 06.01.2025 | 35,50 | 37,50 | 35,40 | 37,10 | 4,21% | 16,00 |
| 03.01.2025 | 35,25 | 35,70 | 34,75 | 35,60 | 1,14% | - |
| 02.01.2025 | 35,00 | 35,85 | 35,00 | 35,20 | -0,56% | - |
| 30.12.2024 | 35,80 | 36,10 | 35,20 | 35,40 | -1,12% | 145,00 |
| 27.12.2024 | 35,85 | 36,20 | 35,50 | 35,80 | 0,00% | - |
| 23.12.2024 | 35,90 | 36,35 | 35,50 | 35,80 | 0,00% | - |
| 20.12.2024 | 36,30 | 36,40 | 35,60 | 35,80 | -1,38% | - |
| 19.12.2024 | 35,95 | 36,95 | 35,75 | 36,30 | 0,83% | - |
| 18.12.2024 | 36,10 | 36,60 | 35,95 | 36,00 | -0,55% | - |
| 17.12.2024 | 35,65 | 36,30 | 35,40 | 36,20 | 1,54% | 50,00 |
| 16.12.2024 | 35,95 | 36,35 | 35,35 | 35,65 | -0,97% | - |
| 13.12.2024 | 37,50 | 37,55 | 35,90 | 36,00 | -4,13% | - |
| 12.12.2024 | 38,25 | 38,55 | 37,35 | 37,55 | -1,96% | 150,00 |
| 11.12.2024 | 37,95 | 38,40 | 37,70 | 38,30 | 0,66% | - |
| 10.12.2024 | 38,30 | 38,30 | 37,30 | 38,05 | -0,65% | 70,00 |
| 09.12.2024 | 35,80 | 38,70 | 35,80 | 38,30 | 6,39% | - |
| 06.12.2024 | 35,70 | 36,55 | 35,70 | 36,00 | 0,28% | - |
| 05.12.2024 | 35,95 | 36,60 | 35,60 | 35,90 | 0,28% | - |
| 04.12.2024 | 37,05 | 38,20 | 35,70 | 35,80 | -3,89% | - |
| 03.12.2024 | 37,70 | 39,00 | 37,10 | 37,25 | -1,72% | - |
| 02.12.2024 | 36,55 | 37,95 | 35,85 | 37,90 | 4,55% | - |
| 29.11.2024 | 36,80 | 36,80 | 35,45 | 36,25 | -1,36% | 100,00 |
| 28.11.2024 | 36,40 | 37,00 | 36,35 | 36,75 | 0,68% | 600,00 |
| 27.11.2024 | 36,35 | 37,10 | 35,90 | 36,50 | 0,55% | 260,00 |
| 26.11.2024 | 36,95 | 36,95 | 36,10 | 36,30 | -1,89% | - |
| 25.11.2024 | 36,85 | 37,50 | 36,55 | 37,00 | 0,82% | 390,00 |
| 22.11.2024 | 37,50 | 37,85 | 36,40 | 36,70 | -2,91% | - |
| 21.11.2024 | 36,70 | 37,80 | 36,05 | 37,80 | 2,72% | 2,00 |
| 20.11.2024 | 36,80 | 37,80 | 36,05 | 36,80 | -0,27% | 43,00 |
| 19.11.2024 | 36,70 | 37,90 | 36,60 | 36,90 | 0,82% | 900,00 |
| 18.11.2024 | 35,95 | 37,15 | 35,85 | 36,60 | 0,97% | - |
| 15.11.2024 | 35,50 | 36,60 | 35,05 | 36,25 | 0,69% | - |
| 14.11.2024 | 36,95 | 36,95 | 34,95 | 36,00 | -0,96% | 160,00 |
| 13.11.2024 | 34,75 | 37,60 | 34,70 | 36,35 | 4,30% | - |
| 12.11.2024 | 35,90 | 36,05 | 34,60 | 34,85 | -2,65% | 48,00 |
| 11.11.2024 | 34,25 | 36,00 | 33,90 | 35,80 | 4,68% | 1.740,00 |