37,550€
1,76%
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 |
|---|---|---|---|---|---|---|
| 01.10.2025 | 36,45 | 37,75 | 36,30 | 37,00 | 1,23% | - |
| 30.09.2025 | 37,55 | 37,60 | 36,20 | 36,55 | -3,18% | - |
| 29.09.2025 | 38,05 | 38,50 | 37,50 | 37,75 | -0,13% | - |
| 26.09.2025 | 38,15 | 38,60 | 37,60 | 37,80 | -0,92% | 50,00 |
| 25.09.2025 | 37,20 | 38,80 | 37,00 | 38,15 | 2,28% | 100,00 |
| 24.09.2025 | 37,60 | 38,40 | 37,20 | 37,30 | 1,91% | - |
| 23.09.2025 | 36,75 | 37,80 | 36,45 | 36,60 | -0,41% | - |
| 22.09.2025 | 36,95 | 37,15 | 36,40 | 36,75 | -0,41% | - |
| 19.09.2025 | 37,10 | 38,20 | 36,90 | 36,90 | 0,96% | 230,00 |
| 18.09.2025 | 36,60 | 37,40 | 36,20 | 36,55 | 0,14% | - |
| 17.09.2025 | 36,85 | 37,25 | 36,50 | 36,50 | -0,95% | - |
| 16.09.2025 | 36,95 | 37,25 | 36,45 | 36,85 | -0,14% | - |
| 15.09.2025 | 36,40 | 37,30 | 36,05 | 36,90 | 0,54% | 140,00 |
| 12.09.2025 | 36,30 | 36,70 | 36,10 | 36,70 | 1,24% | - |
| 11.09.2025 | 35,60 | 36,35 | 35,05 | 36,25 | 1,40% | 60,00 |
| 10.09.2025 | 35,35 | 36,15 | 35,30 | 35,75 | -0,56% | - |
| 09.09.2025 | 38,70 | 38,75 | 35,70 | 35,95 | -6,01% | 500,00 |
| 08.09.2025 | 39,30 | 40,05 | 38,20 | 38,25 | -2,30% | - |
| 05.09.2025 | 38,40 | 40,00 | 38,40 | 39,15 | 3,03% | 1.000,00 |
| 04.09.2025 | 37,50 | 38,10 | 37,20 | 38,00 | 1,33% | - |
| 03.09.2025 | 37,25 | 38,25 | 36,60 | 37,50 | 0,54% | - |
| 02.09.2025 | 39,15 | 39,30 | 36,60 | 37,30 | -4,48% | - |
| 01.09.2025 | 39,20 | 39,45 | 38,95 | 39,05 | 0,39% | - |
| 29.08.2025 | 39,30 | 40,40 | 38,90 | 38,90 | -0,51% | 50,00 |
| 28.08.2025 | 40,30 | 40,30 | 39,00 | 39,10 | -3,22% | 94,00 |
| 27.08.2025 | 39,40 | 40,60 | 39,05 | 40,40 | 3,06% | 240,00 |
| 26.08.2025 | 40,15 | 40,45 | 38,80 | 39,20 | -2,49% | 1.513,00 |
| 25.08.2025 | 39,85 | 40,60 | 38,80 | 40,20 | 1,52% | - |
| 22.08.2025 | 39,00 | 39,85 | 38,60 | 39,60 | 1,80% | - |
| 21.08.2025 | 37,85 | 39,20 | 37,45 | 38,90 | 2,23% | - |
| 20.08.2025 | 38,25 | 38,70 | 36,30 | 38,05 | -1,68% | 300,00 |
| 19.08.2025 | 39,60 | 39,65 | 38,70 | 38,70 | -2,15% | 120,00 |
| 18.08.2025 | 38,60 | 40,00 | 38,50 | 39,55 | 2,46% | 600,00 |
| 15.08.2025 | 39,30 | 39,45 | 38,50 | 38,60 | -1,28% | - |
| 14.08.2025 | 39,55 | 39,80 | 38,80 | 39,10 | -1,51% | - |
| 13.08.2025 | 39,25 | 40,25 | 38,85 | 39,70 | 1,28% | 275,00 |
| 12.08.2025 | 39,40 | 40,20 | 38,65 | 39,20 | -1,01% | - |
| 11.08.2025 | 38,90 | 40,75 | 38,20 | 39,60 | 9,24% | - |
| 08.08.2025 | 33,30 | 36,30 | 33,25 | 36,25 | 9,52% | - |
| 07.08.2025 | 31,20 | 33,25 | 31,20 | 33,10 | 6,26% | - |
| 06.08.2025 | 31,40 | 31,50 | 30,65 | 31,15 | -0,16% | - |
| 05.08.2025 | 31,55 | 32,00 | 30,90 | 31,20 | -0,79% | 200,00 |
| 04.08.2025 | 30,95 | 31,70 | 30,95 | 31,45 | 1,78% | - |
| 01.08.2025 | 31,95 | 32,65 | 30,80 | 30,90 | -4,04% | - |
| 31.07.2025 | 32,85 | 33,00 | 31,65 | 32,20 | -1,53% | - |
| 30.07.2025 | 33,65 | 33,95 | 32,45 | 32,70 | -2,68% | 160,00 |
| 29.07.2025 | 33,70 | 33,95 | 33,10 | 33,60 | -0,44% | - |
| 28.07.2025 | 34,80 | 34,95 | 33,60 | 33,75 | -4,93% | 114,00 |
| 25.07.2025 | 35,50 | 35,85 | 34,90 | 35,50 | 0,85% | 114,00 |
| 24.07.2025 | 35,20 | 35,95 | 34,60 | 35,20 | 4,76% | - |
| 23.07.2025 | 34,85 | 35,20 | 33,30 | 33,60 | -4,00% | - |
| 22.07.2025 | 33,25 | 35,30 | 33,20 | 35,00 | 5,74% | - |
| 21.07.2025 | 33,75 | 34,10 | 32,95 | 33,10 | -0,45% | - |
| 18.07.2025 | 33,65 | 34,70 | 33,20 | 33,25 | -1,04% | 300,00 |
| 17.07.2025 | 31,20 | 34,00 | 31,20 | 33,60 | 7,87% | - |
| 16.07.2025 | 31,35 | 31,70 | 30,50 | 31,15 | -0,95% | - |
| 15.07.2025 | 32,40 | 33,30 | 31,40 | 31,45 | -3,23% | 500,00 |
| 14.07.2025 | 32,35 | 33,55 | 32,00 | 32,50 | 0,93% | - |
| 11.07.2025 | 33,50 | 33,90 | 32,15 | 32,20 | -3,74% | - |
| 10.07.2025 | 32,55 | 34,80 | 32,55 | 33,45 | 1,98% | - |
| 09.07.2025 | 32,40 | 33,05 | 31,90 | 32,80 | 1,23% | 120,00 |
| 08.07.2025 | 30,65 | 32,85 | 30,60 | 32,40 | 5,71% | - |
| 07.07.2025 | 30,85 | 31,35 | 30,20 | 30,65 | -0,81% | - |
| 04.07.2025 | 32,05 | 32,05 | 30,35 | 30,90 | -2,06% | 436,00 |
| 03.07.2025 | 31,70 | 32,55 | 31,30 | 31,55 | -0,47% | - |
| 02.07.2025 | 29,90 | 32,00 | 29,90 | 31,70 | 6,20% | - |
| 01.07.2025 | 29,95 | 30,50 | 29,50 | 29,85 | -0,33% | - |
| 30.06.2025 | 30,10 | 30,20 | 29,40 | 29,95 | 0,17% | - |
| 27.06.2025 | 30,20 | 30,80 | 29,45 | 29,90 | -0,83% | - |
| 26.06.2025 | 29,40 | 30,80 | 29,35 | 30,15 | 2,73% | 180,00 |
| 25.06.2025 | 29,40 | 29,70 | 28,80 | 29,35 | 0,34% | 40,00 |
| 24.06.2025 | 28,55 | 30,05 | 28,50 | 29,25 | 2,81% | - |
| 23.06.2025 | 27,60 | 28,45 | 27,60 | 28,45 | 2,15% | - |
| 20.06.2025 | 28,65 | 28,90 | 27,80 | 27,85 | -2,62% | - |
| 19.06.2025 | 28,75 | 28,80 | 28,50 | 28,60 | -0,87% | - |
| 18.06.2025 | 28,25 | 28,95 | 28,00 | 28,85 | 2,85% | - |
| 17.06.2025 | 28,40 | 28,70 | 28,00 | 28,05 | -2,26% | - |
| 16.06.2025 | 28,45 | 29,00 | 28,30 | 28,70 | 1,23% | - |
| 13.06.2025 | 28,50 | 28,80 | 28,20 | 28,35 | -1,56% | 2.250,00 |
| 12.06.2025 | 29,35 | 29,50 | 28,60 | 28,80 | -2,70% | - |
| 11.06.2025 | 29,70 | 30,40 | 29,15 | 29,60 | -0,84% | - |
| 10.06.2025 | 29,35 | 30,10 | 28,95 | 29,85 | 1,70% | - |
| 09.06.2025 | 28,70 | 29,75 | 28,70 | 29,35 | 2,09% | - |
| 06.06.2025 | 28,45 | 28,90 | 28,40 | 28,75 | 1,77% | - |
| 05.06.2025 | 28,05 | 28,80 | 27,95 | 28,25 | 0,71% | - |
| 04.06.2025 | 27,15 | 28,60 | 27,00 | 28,05 | 3,51% | 120,00 |
| 03.06.2025 | 26,25 | 27,25 | 25,80 | 27,10 | 3,24% | - |
| 02.06.2025 | 26,65 | 27,05 | 25,75 | 26,25 | -1,87% | - |
| 30.05.2025 | 27,60 | 28,20 | 26,60 | 26,75 | -3,43% | 400,00 |
| 29.05.2025 | 28,30 | 28,60 | 27,40 | 27,70 | -0,18% | 46,00 |
| 28.05.2025 | 28,75 | 29,35 | 27,60 | 27,75 | -3,81% | 100,00 |
| 27.05.2025 | 29,30 | 29,60 | 28,85 | 28,85 | -2,04% | 60,00 |
| 26.05.2025 | 29,25 | 29,50 | 29,25 | 29,45 | 1,55% | - |
| 23.05.2025 | 29,40 | 29,60 | 28,75 | 29,00 | -1,69% | 792,00 |
| 22.05.2025 | 29,55 | 29,80 | 29,40 | 29,50 | -0,34% | - |
| 21.05.2025 | 30,20 | 30,40 | 29,55 | 29,60 | -2,47% | - |
| 20.05.2025 | 30,80 | 31,00 | 30,25 | 30,35 | -1,30% | - |
| 19.05.2025 | 30,90 | 31,00 | 30,05 | 30,75 | -1,60% | - |
| 16.05.2025 | 31,10 | 31,70 | 30,15 | 31,25 | -0,32% | - |
| 15.05.2025 | 31,85 | 32,50 | 31,10 | 31,35 | -2,34% | - |