50,400€
0,40%
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 |
|---|---|---|---|---|---|---|
| 30.10.2026 | 50,60 | 50,60 | 50,30 | 50,50 | 0,20% | - |
| 29.10.2026 | 52,30 | 52,50 | 50,40 | 50,40 | -4,73% | - |
| 28.10.2026 | 54,30 | 54,60 | 52,50 | 52,90 | -2,58% | 2.016,00 |
| 27.10.2026 | 51,40 | 54,50 | 51,40 | 54,30 | 6,68% | 2.640,00 |
| 26.10.2026 | 51,10 | 51,70 | 50,40 | 50,90 | -0,39% | 2.100,00 |
| 23.10.2026 | 50,10 | 51,10 | 49,75 | 51,10 | 2,00% | 7.114,00 |
| 22.10.2026 | 51,60 | 51,70 | 49,90 | 50,10 | -3,84% | 300,00 |
| 21.10.2026 | 53,50 | 53,60 | 51,90 | 52,10 | -2,62% | 2.920,00 |
| 20.10.2026 | 53,70 | 53,90 | 53,00 | 53,50 | 0,19% | - |
| 19.10.2026 | 53,80 | 54,30 | 53,10 | 53,40 | -1,29% | - |
| 16.10.2026 | 53,90 | 54,30 | 53,10 | 54,10 | 0,37% | 1.416,00 |
| 15.10.2026 | 54,90 | 55,10 | 53,70 | 53,90 | -2,53% | 594,00 |
| 14.10.2026 | 56,20 | 57,00 | 55,10 | 55,30 | -0,72% | - |
| 13.10.2026 | 56,10 | 56,20 | 55,20 | 55,70 | -0,36% | 12.169,00 |
| 12.10.2026 | 56,40 | 56,40 | 54,50 | 55,90 | -2,10% | 3.546,00 |
| 09.10.2026 | 57,50 | 58,50 | 56,90 | 57,10 | -1,04% | - |
| 08.10.2026 | 57,60 | 58,10 | 57,10 | 57,70 | 0,17% | - |
| 07.10.2026 | 58,80 | 59,20 | 57,10 | 57,60 | -1,87% | - |
| 06.10.2026 | 58,50 | 60,20 | 58,40 | 58,70 | -0,68% | 3.408,00 |
| 05.10.2026 | 57,60 | 59,30 | 57,30 | 59,10 | 3,50% | 2.462,00 |
| 02.10.2026 | 57,20 | 57,80 | 56,70 | 57,10 | 0,35% | - |
| 01.10.2026 | 57,60 | 57,60 | 55,70 | 56,90 | -0,70% | 7.500,00 |
| 30.09.2026 | 58,40 | 58,90 | 57,10 | 57,30 | -1,72% | - |
| 29.09.2026 | 57,30 | 58,50 | 57,30 | 58,30 | 1,39% | 3.070,00 |
| 28.09.2026 | 58,60 | 58,70 | 56,50 | 57,50 | -2,04% | - |
| 25.09.2026 | 59,20 | 59,80 | 58,70 | 58,70 | -0,34% | - |
| 24.09.2026 | 60,40 | 60,40 | 58,90 | 58,90 | -3,92% | - |
| 23.09.2026 | 61,40 | 61,60 | 59,80 | 61,30 | 0,00% | 3.230,00 |
| 22.09.2026 | 60,50 | 62,10 | 60,50 | 61,30 | 0,99% | - |
| 21.09.2026 | 59,40 | 61,30 | 59,40 | 60,70 | 3,06% | 126,00 |
| 18.09.2026 | 62,60 | 62,80 | 58,90 | 58,90 | -6,06% | 85,00 |
| 17.09.2026 | 60,40 | 63,10 | 60,30 | 62,70 | 5,38% | - |
| 16.09.2026 | 60,20 | 61,20 | 59,30 | 59,50 | -1,00% | 176,00 |
| 15.09.2026 | 60,20 | 60,90 | 59,50 | 60,10 | -0,99% | - |
| 14.09.2026 | 60,30 | 61,10 | 59,00 | 60,70 | 0,33% | - |
| 11.09.2026 | 62,40 | 63,00 | 60,30 | 60,50 | -2,42% | 4.250,00 |
| 10.09.2026 | 64,90 | 65,00 | 61,60 | 62,00 | -4,17% | - |
| 09.09.2026 | 65,00 | 65,90 | 64,20 | 64,70 | -0,92% | - |
| 08.09.2026 | 65,00 | 66,20 | 64,50 | 65,30 | -1,36% | - |
| 07.09.2026 | 65,80 | 66,30 | 65,50 | 66,20 | 0,46% | 750,00 |
| 04.09.2026 | 68,80 | 68,80 | 65,40 | 65,90 | -4,08% | 16.926,00 |
| 03.09.2026 | 70,10 | 70,50 | 68,70 | 68,70 | -1,72% | - |
| 02.09.2026 | 69,10 | 70,10 | 68,10 | 69,90 | 0,58% | 3.300,00 |
| 01.09.2026 | 69,60 | 70,50 | 67,60 | 69,50 | 2,66% | 2.700,00 |
| 31.08.2026 | 68,90 | 69,20 | 67,50 | 67,70 | -0,29% | - |
| 28.08.2026 | 69,10 | 70,30 | 67,70 | 67,90 | -1,45% | 4.440,00 |
| 27.08.2026 | 67,70 | 69,30 | 67,50 | 68,90 | 2,68% | 2.679,00 |
| 26.08.2026 | 68,00 | 68,30 | 66,30 | 67,10 | -0,89% | 2.800,00 |
| 25.08.2026 | 70,80 | 70,80 | 67,70 | 67,70 | -3,97% | - |
| 24.08.2026 | 70,10 | 71,90 | 69,40 | 70,50 | 0,57% | 2.470,00 |
| 21.08.2026 | 67,50 | 72,20 | 67,50 | 70,10 | 4,78% | - |
| 20.08.2026 | 64,30 | 67,10 | 63,40 | 66,90 | 3,40% | 19.320,00 |
| 19.08.2026 | 63,60 | 66,40 | 63,30 | 64,70 | 0,94% | 12.665,00 |
| 18.08.2026 | 64,60 | 65,00 | 63,10 | 64,10 | -0,93% | 300,00 |
| 17.08.2026 | 63,60 | 64,90 | 63,30 | 64,70 | 0,94% | 3.400,00 |
| 14.08.2026 | 62,60 | 64,30 | 62,20 | 64,10 | 2,40% | 257,00 |
| 13.08.2026 | 61,80 | 63,70 | 61,40 | 62,60 | 0,81% | 18,00 |
| 12.08.2026 | 62,20 | 63,60 | 61,70 | 62,10 | 0,16% | - |
| 11.08.2026 | 63,00 | 63,70 | 61,90 | 62,00 | -1,74% | 162,00 |
| 10.08.2026 | 62,40 | 63,50 | 62,30 | 63,10 | 1,28% | 5.200,00 |
| 07.08.2026 | 62,80 | 64,10 | 61,70 | 62,30 | -1,11% | - |
| 06.08.2026 | 60,80 | 63,10 | 60,40 | 63,00 | 3,79% | - |
| 05.08.2026 | 59,60 | 60,90 | 59,40 | 60,70 | 2,02% | - |
| 04.08.2026 | 58,20 | 59,50 | 58,20 | 59,50 | 2,41% | 600,00 |
| 03.08.2026 | 58,80 | 59,60 | 57,40 | 58,10 | 0,35% | 1.760,00 |
| 31.07.2026 | 59,60 | 59,80 | 57,80 | 57,90 | -2,69% | - |
| 30.07.2026 | 59,00 | 60,30 | 58,50 | 59,50 | 0,85% | 242,00 |
| 29.07.2026 | 58,70 | 60,30 | 58,50 | 59,00 | 1,03% | 7.600,00 |
| 28.07.2026 | 60,40 | 60,40 | 57,70 | 58,40 | -3,47% | - |
| 27.07.2026 | 60,80 | 61,90 | 59,10 | 60,50 | -0,33% | - |
| 24.07.2026 | 60,80 | 62,10 | 60,40 | 60,70 | -0,33% | - |
| 23.07.2026 | 61,90 | 62,60 | 60,60 | 60,90 | 0,00% | - |
| 22.07.2026 | 60,40 | 62,30 | 60,10 | 60,90 | 0,33% | 1.512,00 |
| 21.07.2026 | 59,10 | 60,90 | 58,60 | 60,70 | 2,36% | - |
| 20.07.2026 | 60,10 | 61,20 | 58,90 | 59,30 | -2,31% | 7.520,00 |
| 17.07.2026 | 57,80 | 61,10 | 55,40 | 60,70 | 4,84% | 1.150,00 |
| 16.07.2026 | 62,20 | 62,40 | 57,50 | 57,90 | -6,76% | 360,00 |
| 15.07.2026 | 63,80 | 64,10 | 61,50 | 62,10 | -2,82% | - |
| 14.07.2026 | 63,00 | 64,80 | 62,60 | 63,90 | 0,95% | - |
| 13.07.2026 | 64,00 | 64,20 | 63,10 | 63,30 | -1,56% | - |
| 10.07.2026 | 64,80 | 65,10 | 63,40 | 64,30 | -0,77% | - |
| 09.07.2026 | 65,20 | 65,60 | 63,90 | 64,80 | 0,31% | - |
| 08.07.2026 | 64,40 | 64,90 | 62,40 | 64,60 | 0,78% | 8.600,00 |
| 07.07.2026 | 64,20 | 64,30 | 62,60 | 64,10 | -0,31% | 3.115,00 |
| 06.07.2026 | 63,90 | 64,50 | 63,70 | 64,30 | 0,78% | - |
| 03.07.2026 | 63,80 | 64,00 | 63,60 | 63,80 | 0,47% | - |
| 02.07.2026 | 65,20 | 66,10 | 62,90 | 63,50 | -3,05% | - |
| 01.07.2026 | 64,20 | 66,10 | 64,20 | 65,50 | 1,24% | 8,00 |
| 30.06.2026 | 61,50 | 64,70 | 61,40 | 64,70 | 6,59% | 2.310,00 |
| 29.06.2026 | 62,70 | 63,30 | 60,10 | 60,70 | -3,50% | - |
| 26.06.2026 | 63,30 | 64,60 | 61,70 | 62,90 | -1,72% | 3.900,00 |
| 25.06.2026 | 65,90 | 66,10 | 63,60 | 64,00 | -4,19% | 4.658,00 |
| 24.06.2026 | 68,60 | 69,00 | 66,70 | 66,80 | -0,45% | - |
| 23.06.2026 | 68,70 | 68,80 | 66,70 | 67,10 | -2,61% | 2.698,00 |
| 22.06.2026 | 68,50 | 69,60 | 68,00 | 68,90 | -0,72% | - |
| 19.06.2026 | 69,40 | 69,60 | 69,10 | 69,40 | 0,14% | 541,00 |
| 18.06.2026 | 72,10 | 72,50 | 68,10 | 69,30 | -4,15% | 570,00 |
| 17.06.2026 | 71,70 | 73,70 | 71,30 | 72,30 | 1,12% | - |
| 16.06.2026 | 71,90 | 72,50 | 71,00 | 71,50 | 0,56% | 3.360,00 |
| 15.06.2026 | 73,10 | 73,60 | 70,30 | 71,10 | -2,20% | 1.929,00 |