35,400€
-1,39%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 34,80 | 35,45 | 33,50 | 34,20 | -2,01% | - |
| 07.11.2024 | 34,65 | 35,90 | 34,65 | 34,90 | -0,29% | - |
| 06.11.2024 | 37,20 | 37,20 | 34,20 | 35,00 | -3,58% | - |
| 05.11.2024 | 36,65 | 37,25 | 35,50 | 36,30 | -0,82% | 44,00 |
| 04.11.2024 | 36,00 | 37,60 | 35,60 | 36,60 | 1,39% | - |
| 01.11.2024 | 35,45 | 36,40 | 35,30 | 36,10 | 1,26% | - |
| 31.10.2024 | 35,65 | 35,95 | 35,10 | 35,65 | -0,28% | - |
| 30.10.2024 | 37,40 | 37,80 | 35,45 | 35,75 | -4,28% | 200,00 |
| 29.10.2024 | 38,80 | 38,90 | 36,70 | 37,35 | -4,11% | - |
| 28.10.2024 | 37,85 | 39,10 | 37,25 | 38,95 | 3,04% | 4.108,00 |
| 25.10.2024 | 37,30 | 38,20 | 37,15 | 37,80 | 1,34% | 250,00 |
| 24.10.2024 | 36,85 | 37,45 | 36,70 | 37,30 | 1,08% | - |
| 23.10.2024 | 37,50 | 37,70 | 36,75 | 36,90 | -1,86% | - |
| 22.10.2024 | 36,10 | 37,80 | 36,10 | 37,60 | 3,30% | - |
| 21.10.2024 | 36,05 | 36,50 | 35,65 | 36,40 | 1,11% | - |
| 18.10.2024 | 35,60 | 36,30 | 35,55 | 36,00 | 0,98% | - |
| 17.10.2024 | 36,05 | 36,10 | 35,25 | 35,65 | -1,25% | 150,00 |
| 16.10.2024 | 35,75 | 36,80 | 35,20 | 36,10 | 1,12% | 90,00 |
| 15.10.2024 | 36,70 | 37,05 | 35,60 | 35,70 | -3,25% | - |
| 14.10.2024 | 38,85 | 39,30 | 36,80 | 36,90 | -4,90% | 150,00 |
| 11.10.2024 | 39,50 | 39,75 | 38,60 | 38,80 | -3,48% | 294,00 |
| 10.10.2024 | 39,65 | 40,30 | 39,25 | 40,20 | 1,52% | 100,00 |
| 09.10.2024 | 38,55 | 39,80 | 37,95 | 39,60 | 2,59% | - |
| 08.10.2024 | 38,85 | 38,85 | 37,00 | 38,60 | -0,64% | - |
| 07.10.2024 | 38,25 | 39,50 | 37,85 | 38,85 | 2,24% | 1.250,00 |
| 04.10.2024 | 36,80 | 38,40 | 36,60 | 38,00 | 3,54% | - |
| 03.10.2024 | 37,50 | 37,60 | 36,10 | 36,70 | -2,39% | - |
| 02.10.2024 | 37,50 | 37,90 | 37,10 | 37,60 | 0,53% | - |
| 01.10.2024 | 37,30 | 37,70 | 36,70 | 37,40 | -0,27% | - |
| 30.09.2024 | 37,45 | 38,20 | 37,00 | 37,50 | 0,40% | - |
| 27.09.2024 | 36,95 | 38,05 | 36,95 | 37,35 | 1,22% | 177,00 |
| 26.09.2024 | 34,60 | 36,90 | 34,30 | 36,90 | 6,80% | 20,00 |
| 25.09.2024 | 35,20 | 35,70 | 34,40 | 34,55 | -1,57% | - |
| 24.09.2024 | 34,10 | 36,05 | 34,10 | 35,10 | 3,08% | 469,00 |
| 23.09.2024 | 33,10 | 34,45 | 33,05 | 34,05 | 3,03% | - |
| 20.09.2024 | 34,15 | 34,30 | 32,80 | 33,05 | -3,36% | - |
| 19.09.2024 | 34,05 | 34,90 | 33,50 | 34,20 | 0,88% | 25,00 |
| 18.09.2024 | 34,55 | 34,60 | 33,40 | 33,90 | -1,88% | - |
| 17.09.2024 | 34,30 | 34,80 | 34,05 | 34,55 | 0,73% | - |
| 16.09.2024 | 34,45 | 34,65 | 33,50 | 34,30 | -0,58% | - |
| 13.09.2024 | 34,45 | 35,00 | 33,85 | 34,50 | -0,14% | - |
| 12.09.2024 | 34,85 | 35,30 | 34,20 | 34,55 | -0,72% | - |
| 11.09.2024 | 31,70 | 36,10 | 31,70 | 34,80 | 10,13% | 1.200,00 |
| 10.09.2024 | 31,05 | 31,65 | 30,80 | 31,60 | 0,80% | - |
| 09.09.2024 | 31,10 | 31,70 | 31,10 | 31,35 | 1,29% | - |
| 06.09.2024 | 32,15 | 32,50 | 30,45 | 30,95 | -4,03% | - |
| 05.09.2024 | 32,90 | 33,10 | 32,25 | 32,25 | -1,98% | - |
| 04.09.2024 | 32,60 | 33,50 | 32,15 | 32,90 | -0,15% | - |
| 03.09.2024 | 34,80 | 35,30 | 32,85 | 32,95 | -5,99% | - |
| 02.09.2024 | 35,05 | 35,05 | 34,95 | 35,05 | -0,14% | 70,00 |
| 30.08.2024 | 35,10 | 36,00 | 34,70 | 35,10 | 3,54% | 2.800,00 |
| 29.08.2024 | 33,45 | 35,40 | 33,30 | 33,90 | 1,19% | - |
| 28.08.2024 | 33,50 | 34,00 | 33,05 | 33,50 | -0,30% | 33,00 |
| 27.08.2024 | 34,10 | 34,35 | 33,55 | 33,60 | -2,04% | - |
| 26.08.2024 | 34,55 | 35,25 | 34,10 | 34,30 | -0,72% | - |
| 23.08.2024 | 33,60 | 34,85 | 33,60 | 34,55 | 2,37% | - |
| 22.08.2024 | 34,30 | 34,75 | 33,10 | 33,75 | -2,17% | - |
| 21.08.2024 | 34,00 | 34,60 | 33,10 | 34,50 | 2,99% | 900,00 |
| 20.08.2024 | 33,50 | 34,00 | 33,40 | 33,50 | -1,03% | - |
| 19.08.2024 | 33,60 | 34,20 | 33,15 | 33,85 | 0,59% | 415,00 |
| 16.08.2024 | 33,70 | 33,80 | 33,25 | 33,65 | -0,15% | - |
| 15.08.2024 | 32,50 | 34,00 | 32,15 | 33,70 | 4,01% | - |
| 14.08.2024 | 33,10 | 33,15 | 31,30 | 32,40 | -2,11% | 300,00 |
| 13.08.2024 | 31,90 | 33,20 | 31,90 | 33,10 | 3,28% | 51,00 |
| 12.08.2024 | 33,40 | 33,75 | 31,80 | 32,05 | -4,33% | - |
| 09.08.2024 | 33,00 | 34,60 | 32,90 | 33,50 | 1,21% | 246,00 |
| 08.08.2024 | 31,80 | 33,15 | 31,70 | 33,10 | 4,09% | - |
| 07.08.2024 | 31,65 | 32,80 | 31,60 | 31,80 | 1,27% | - |
| 06.08.2024 | 31,25 | 32,10 | 30,80 | 31,40 | 1,62% | - |
| 05.08.2024 | 31,90 | 32,00 | 29,50 | 30,90 | -4,19% | 1.750,00 |
| 02.08.2024 | 33,80 | 34,70 | 31,85 | 32,25 | -5,15% | 330,00 |
| 01.08.2024 | 35,25 | 35,80 | 33,50 | 34,00 | -3,41% | - |
| 31.07.2024 | 34,90 | 35,80 | 34,85 | 35,20 | 0,86% | - |
| 30.07.2024 | 34,80 | 35,35 | 34,60 | 34,90 | -0,43% | - |
| 29.07.2024 | 35,00 | 35,80 | 34,55 | 35,05 | -0,71% | - |
| 26.07.2024 | 34,60 | 35,80 | 34,60 | 35,30 | 2,17% | - |
| 25.07.2024 | 34,70 | 35,40 | 34,35 | 34,55 | -0,86% | - |
| 24.07.2024 | 35,70 | 36,05 | 34,40 | 34,85 | -2,38% | 87,00 |
| 23.07.2024 | 36,40 | 36,50 | 35,55 | 35,70 | -2,19% | - |
| 22.07.2024 | 36,60 | 37,40 | 35,90 | 36,50 | 0,14% | - |
| 19.07.2024 | 36,20 | 36,85 | 35,50 | 36,45 | 0,14% | 40,00 |
| 18.07.2024 | 37,55 | 38,20 | 36,20 | 36,40 | -2,67% | - |
| 17.07.2024 | 38,80 | 39,15 | 36,60 | 37,40 | -4,35% | - |
| 16.07.2024 | 38,35 | 39,15 | 37,90 | 39,10 | 2,09% | - |
| 15.07.2024 | 39,20 | 39,55 | 37,75 | 38,30 | -2,42% | - |
| 12.07.2024 | 39,35 | 39,35 | 38,70 | 39,25 | 0,13% | - |
| 11.07.2024 | 38,75 | 39,35 | 38,25 | 39,20 | 2,08% | 40,00 |
| 10.07.2024 | 37,25 | 38,90 | 37,25 | 38,40 | 3,23% | - |
| 09.07.2024 | 38,30 | 38,70 | 37,10 | 37,20 | -3,00% | - |
| 08.07.2024 | 38,10 | 38,70 | 38,10 | 38,35 | 0,39% | - |
| 05.07.2024 | 38,80 | 39,35 | 38,10 | 38,20 | -1,93% | 160,00 |
| 04.07.2024 | 38,75 | 39,05 | 38,40 | 38,95 | -0,64% | - |
| 03.07.2024 | 37,85 | 39,60 | 37,85 | 39,20 | 3,98% | 150,00 |
| 02.07.2024 | 37,60 | 38,70 | 37,15 | 37,70 | 0,27% | - |
| 01.07.2024 | 37,90 | 38,60 | 37,40 | 37,60 | -1,18% | - |