66,700€
4,87%
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 |
|---|---|---|---|---|---|---|
| 03.02.2026 | 64,10 | 67,10 | 63,90 | 66,60 | 4,06% | - |
| 02.02.2026 | 64,20 | 65,10 | 60,50 | 64,00 | -1,23% | 2.142,00 |
| 30.01.2026 | 66,50 | 67,90 | 63,80 | 64,80 | -5,12% | 2.725,00 |
| 29.01.2026 | 69,30 | 69,90 | 67,10 | 68,30 | -2,01% | - |
| 28.01.2026 | 70,60 | 71,10 | 68,10 | 69,70 | -0,71% | 2.747,00 |
| 27.01.2026 | 70,50 | 71,50 | 69,90 | 70,20 | -0,71% | - |
| 26.01.2026 | 71,90 | 73,10 | 70,50 | 70,70 | -3,02% | 1.260,00 |
| 23.01.2026 | 71,50 | 72,90 | 71,40 | 72,90 | 2,10% | - |
| 22.01.2026 | 70,00 | 71,70 | 68,60 | 71,40 | 2,15% | 1.499,00 |
| 21.01.2026 | 70,20 | 70,80 | 69,30 | 69,90 | 2,95% | 648,00 |
| 20.01.2026 | 66,10 | 68,10 | 64,60 | 67,90 | 1,95% | 2.940,00 |
| 19.01.2026 | 66,10 | 66,70 | 65,80 | 66,60 | -0,45% | 2.225,00 |
| 16.01.2026 | 68,00 | 68,00 | 65,50 | 66,90 | -2,34% | 3.068,00 |
| 15.01.2026 | 71,20 | 72,00 | 68,30 | 68,50 | -4,20% | - |
| 14.01.2026 | 69,30 | 71,70 | 68,30 | 71,50 | 3,17% | 612,00 |
| 13.01.2026 | 67,20 | 70,00 | 66,60 | 69,30 | 3,90% | 2.653,00 |
| 12.01.2026 | 65,00 | 67,10 | 64,20 | 66,70 | 4,38% | 2.655,00 |
| 09.01.2026 | 64,00 | 64,10 | 63,10 | 63,90 | 0,63% | 680,00 |
| 08.01.2026 | 63,90 | 64,30 | 62,80 | 63,50 | -1,09% | 3.690,00 |
| 07.01.2026 | 63,60 | 64,90 | 63,10 | 64,20 | 0,78% | - |
| 06.01.2026 | 60,90 | 64,70 | 60,40 | 63,70 | 6,34% | 3.990,00 |
| 05.01.2026 | 60,00 | 61,00 | 59,50 | 59,90 | 1,35% | - |
| 02.01.2026 | 59,60 | 60,20 | 58,50 | 59,10 | -0,67% | 900,00 |
| 30.12.2025 | 59,40 | 59,50 | 59,40 | 59,50 | 1,88% | - |
| 29.12.2025 | 60,40 | 60,40 | 58,40 | 58,40 | -3,47% | 200,00 |
| 23.12.2025 | 60,00 | 61,10 | 59,70 | 60,50 | 2,89% | 10,00 |
| 22.12.2025 | 59,60 | 60,40 | 58,80 | 58,80 | 0,51% | - |
| 19.12.2025 | 58,10 | 59,60 | 58,10 | 58,50 | 3,36% | 20,00 |
| 18.12.2025 | 56,30 | 57,90 | 56,10 | 56,60 | -0,18% | 25,00 |
| 17.12.2025 | 56,40 | 59,40 | 56,10 | 56,70 | 3,66% | 430,00 |
| 16.12.2025 | 55,20 | 55,50 | 54,10 | 54,70 | 0,55% | - |
| 15.12.2025 | 56,10 | 57,00 | 54,40 | 54,40 | -2,68% | 38,00 |
| 12.12.2025 | 54,90 | 56,30 | 54,10 | 55,90 | 0,72% | - |
| 11.12.2025 | 54,40 | 55,90 | 54,30 | 55,50 | 3,54% | - |
| 10.12.2025 | 53,60 | 55,60 | 53,60 | 53,60 | 3,88% | 25,00 |
| 09.12.2025 | 51,80 | 54,60 | 51,50 | 51,60 | -3,01% | - |
| 08.12.2025 | 53,50 | 53,60 | 51,10 | 53,20 | -0,37% | - |
| 05.12.2025 | 52,30 | 53,90 | 52,10 | 53,40 | 3,09% | - |
| 04.12.2025 | 54,10 | 54,20 | 51,50 | 51,80 | -3,72% | 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% | - |