52,100€
-3,16%
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 |
|---|---|---|---|---|---|---|
| 04.12.2025 | 54,10 | 54,20 | 51,50 | 52,30 | -2,79% | 50,00 |
| 03.12.2025 | 55,00 | 55,20 | 53,80 | 53,80 | -3,06% | 300,00 |
| 02.12.2025 | 55,00 | 55,70 | 54,30 | 55,50 | 0,36% | - |
| 01.12.2025 | 55,50 | 56,30 | 54,50 | 55,30 | -0,90% | 32,00 |
| 28.11.2025 | 54,60 | 56,50 | 54,40 | 55,80 | 3,33% | 212,00 |
| 27.11.2025 | 54,40 | 54,50 | 53,90 | 54,00 | 0,00% | - |
| 26.11.2025 | 53,70 | 54,70 | 53,00 | 54,00 | 1,50% | 100,00 |
| 25.11.2025 | 51,50 | 53,90 | 50,90 | 53,20 | 5,56% | 40,00 |
| 24.11.2025 | 51,00 | 51,60 | 49,95 | 50,40 | -0,40% | - |
| 21.11.2025 | 48,60 | 52,70 | 47,25 | 50,60 | -3,80% | 2.652,00 |
| 20.11.2025 | 54,70 | 55,50 | 52,50 | 52,60 | -4,19% | 20,00 |
| 19.11.2025 | 51,70 | 55,90 | 51,00 | 54,90 | 9,80% | 40,00 |
| 18.11.2025 | 49,25 | 51,90 | 49,20 | 50,00 | 1,63% | 1.250,00 |
| 17.11.2025 | 47,80 | 53,40 | 47,80 | 49,20 | 4,24% | - |
| 14.11.2025 | 45,90 | 47,95 | 43,60 | 47,20 | 2,39% | 472,00 |
| 13.11.2025 | 46,55 | 47,05 | 45,25 | 46,10 | 1,21% | 1.770,00 |
| 12.11.2025 | 44,70 | 45,90 | 43,70 | 45,55 | 3,05% | - |
| 11.11.2025 | 44,85 | 44,95 | 43,70 | 44,20 | -1,78% | - |
| 10.11.2025 | 42,60 | 45,25 | 42,60 | 45,00 | 9,22% | 3.352,00 |
| 07.11.2025 | 40,30 | 42,65 | 39,45 | 41,20 | 1,60% | 70,00 |
| 06.11.2025 | 41,60 | 42,50 | 40,50 | 40,55 | -1,34% | - |
| 05.11.2025 | 40,10 | 41,50 | 39,80 | 41,10 | 3,27% | - |
| 04.11.2025 | 41,40 | 41,55 | 39,55 | 39,80 | -5,01% | - |
| 03.11.2025 | 42,40 | 42,90 | 41,65 | 41,90 | -0,12% | 150,00 |
| 31.10.2025 | 41,25 | 42,90 | 40,95 | 41,95 | 3,84% | - |
| 30.10.2025 | 40,10 | 41,85 | 39,45 | 40,40 | 1,00% | 300,00 |
| 29.10.2025 | 38,75 | 40,30 | 38,30 | 40,00 | 5,54% | - |
| 28.10.2025 | 38,10 | 38,50 | 37,30 | 37,90 | 0,26% | - |
| 27.10.2025 | 39,50 | 40,20 | 37,80 | 37,80 | -3,69% | - |
| 24.10.2025 | 38,70 | 40,05 | 37,90 | 39,25 | 2,88% | - |
| 23.10.2025 | 36,75 | 38,20 | 36,75 | 38,15 | 5,39% | - |
| 22.10.2025 | 36,45 | 37,65 | 36,10 | 36,20 | -0,82% | 300,00 |
| 21.10.2025 | 37,95 | 38,55 | 36,40 | 36,50 | -5,19% | - |
| 20.10.2025 | 37,50 | 38,95 | 37,40 | 38,50 | 2,80% | - |
| 17.10.2025 | 37,90 | 38,15 | 36,40 | 37,45 | -3,73% | - |
| 16.10.2025 | 39,35 | 39,55 | 37,75 | 38,90 | 0,26% | 100,00 |
| 15.10.2025 | 38,50 | 39,20 | 38,35 | 38,80 | 1,04% | 24,00 |
| 14.10.2025 | 37,50 | 38,70 | 36,25 | 38,40 | 2,54% | 168,00 |
| 13.10.2025 | 35,30 | 37,80 | 35,30 | 37,45 | 6,85% | 400,00 |
| 10.10.2025 | 37,60 | 37,90 | 34,90 | 35,05 | -10,13% | 120,00 |
| 09.10.2025 | 38,40 | 40,65 | 37,35 | 39,00 | 1,56% | 50,00 |
| 08.10.2025 | 37,50 | 38,50 | 37,10 | 38,40 | 3,09% | - |
| 07.10.2025 | 37,10 | 37,85 | 36,80 | 37,25 | 0,54% | - |
| 06.10.2025 | 36,25 | 37,80 | 36,25 | 37,05 | -1,59% | - |
| 03.10.2025 | 38,15 | 38,95 | 37,60 | 37,65 | -0,79% | - |
| 02.10.2025 | 37,30 | 38,65 | 37,20 | 37,95 | 2,57% | - |
| 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 |