29,850€
-0,83%
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 |
|---|---|---|---|---|---|---|
| 27.06.2025 | 30,20 | 30,80 | 29,90 | 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% | - |
| 14.05.2025 | 32,10 | 32,75 | 31,70 | 32,10 | 0,00% | 200,00 |
| 13.05.2025 | 32,30 | 32,75 | 31,75 | 32,10 | -1,23% | - |
| 12.05.2025 | 31,20 | 33,00 | 31,20 | 32,50 | 5,01% | - |
| 09.05.2025 | 30,30 | 31,15 | 30,30 | 30,95 | 1,31% | - |
| 08.05.2025 | 29,85 | 30,95 | 29,80 | 30,55 | 3,04% | - |
| 07.05.2025 | 29,90 | 30,00 | 29,30 | 29,65 | -0,34% | - |
| 06.05.2025 | 29,90 | 30,30 | 29,50 | 29,75 | -0,50% | 1.200,00 |
| 05.05.2025 | 30,00 | 30,15 | 29,70 | 29,90 | -0,66% | - |
| 02.05.2025 | 30,10 | 30,95 | 29,85 | 30,10 | -0,17% | - |
| 30.04.2025 | 30,80 | 30,80 | 29,45 | 30,15 | -1,79% | - |
| 29.04.2025 | 30,30 | 30,90 | 30,20 | 30,70 | 1,15% | 50,00 |
| 28.04.2025 | 31,40 | 31,90 | 30,20 | 30,35 | -3,65% | - |
| 25.04.2025 | 31,65 | 31,70 | 30,75 | 31,50 | 0,00% | - |
| 24.04.2025 | 31,25 | 31,70 | 30,55 | 31,50 | 1,94% | - |
| 23.04.2025 | 31,60 | 32,30 | 30,85 | 30,90 | 0,00% | - |
| 22.04.2025 | 30,30 | 31,35 | 30,00 | 30,90 | 0,65% | - |
| 17.04.2025 | 30,65 | 31,10 | 30,00 | 30,70 | 1,15% | 75,00 |
| 16.04.2025 | 30,40 | 31,05 | 29,90 | 30,35 | -1,78% | - |
| 15.04.2025 | 31,20 | 31,70 | 30,30 | 30,90 | -2,06% | - |
| 14.04.2025 | 31,15 | 31,95 | 30,95 | 31,55 | 2,77% | - |
| 11.04.2025 | 29,75 | 31,10 | 28,70 | 30,70 | 3,19% | - |
| 10.04.2025 | 32,30 | 32,45 | 29,15 | 29,75 | -8,18% | - |
| 09.04.2025 | 28,10 | 33,00 | 27,75 | 32,40 | 12,31% | - |
| 08.04.2025 | 32,05 | 33,30 | 28,55 | 28,85 | -9,28% | - |
| 07.04.2025 | 30,50 | 34,15 | 29,80 | 31,80 | -5,07% | - |
| 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% | - |