68,400€
2,09%
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 |
|---|---|---|---|---|---|---|
| 27.08.2026 | 67,70 | 69,30 | 67,50 | 68,10 | 1,49% | 987,00 |
| 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 |
| 12.06.2026 | 69,50 | 73,50 | 69,40 | 72,70 | 4,45% | 379,00 |
| 11.06.2026 | 64,90 | 69,70 | 64,70 | 69,60 | 8,58% | - |
| 10.06.2026 | 64,90 | 66,00 | 63,70 | 64,10 | -1,23% | - |
| 09.06.2026 | 63,60 | 65,40 | 62,90 | 64,90 | 2,69% | 2.133,00 |
| 08.06.2026 | 65,20 | 66,80 | 62,90 | 63,20 | -3,36% | - |
| 05.06.2026 | 67,00 | 67,00 | 64,60 | 65,40 | -2,53% | 8.719,00 |
| 04.06.2026 | 68,40 | 68,40 | 66,30 | 67,10 | -2,04% | - |
| 03.06.2026 | 69,10 | 69,50 | 67,70 | 68,50 | -0,87% | - |
| 02.06.2026 | 71,40 | 71,50 | 67,40 | 69,10 | -3,63% | 1.166,00 |
| 01.06.2026 | 74,30 | 74,30 | 70,70 | 71,70 | -2,58% | - |
| 29.05.2026 | 72,10 | 74,90 | 72,00 | 73,60 | 1,80% | 5.160,00 |
| 28.05.2026 | 72,40 | 73,10 | 71,30 | 72,30 | 0,00% | 1.760,00 |
| 27.05.2026 | 69,20 | 72,90 | 67,50 | 72,30 | 4,63% | - |
| 26.05.2026 | 69,80 | 70,60 | 68,70 | 69,10 | -0,72% | - |
| 25.05.2026 | 68,60 | 69,60 | 68,60 | 69,60 | 0,72% | 3.080,00 |
| 22.05.2026 | 68,50 | 70,10 | 68,30 | 69,10 | 1,17% | - |
| 21.05.2026 | 69,80 | 71,20 | 68,10 | 68,30 | -2,29% | 2.646,00 |
| 20.05.2026 | 69,50 | 70,50 | 68,80 | 69,90 | 0,58% | 3.070,00 |
| 19.05.2026 | 70,90 | 71,40 | 68,30 | 69,50 | -2,25% | - |
| 18.05.2026 | 71,50 | 72,80 | 70,70 | 71,10 | -2,60% | 900,00 |
| 15.05.2026 | 74,50 | 74,50 | 71,10 | 73,00 | -2,41% | 345,00 |
| 14.05.2026 | 77,70 | 78,10 | 73,70 | 74,80 | -4,96% | 2.092,00 |
| 13.05.2026 | 80,50 | 81,40 | 77,40 | 78,70 | -1,50% | - |
| 12.05.2026 | 79,60 | 79,90 | 77,70 | 79,90 | 0,76% | - |
| 11.05.2026 | 78,50 | 81,00 | 77,60 | 79,30 | 2,32% | 1.223,00 |
| 08.05.2026 | 77,20 | 78,50 | 76,30 | 77,50 | -0,77% | 980,00 |
| 07.05.2026 | 80,50 | 83,20 | 78,10 | 78,10 | -2,13% | 100,00 |
| 06.05.2026 | 80,30 | 81,30 | 78,10 | 79,80 | 0,88% | - |
| 05.05.2026 | 76,60 | 81,10 | 76,40 | 79,10 | 2,99% | 10.045,00 |
| 04.05.2026 | 79,50 | 79,70 | 76,40 | 76,80 | -2,17% | 284,00 |
| 30.04.2026 | 77,50 | 80,00 | 77,40 | 78,50 | 0,77% | - |
| 29.04.2026 | 77,50 | 78,80 | 76,30 | 77,90 | 2,10% | 544,00 |
| 28.04.2026 | 78,00 | 78,10 | 75,10 | 76,30 | -2,05% | - |
| 27.04.2026 | 75,30 | 78,10 | 74,50 | 77,90 | 2,91% | - |
| 24.04.2026 | 74,60 | 77,50 | 73,70 | 75,70 | 4,13% | 1.642,00 |
| 23.04.2026 | 74,10 | 75,00 | 72,10 | 72,70 | -2,42% | 1.360,00 |
| 22.04.2026 | 74,80 | 75,10 | 73,30 | 74,50 | 0,00% | 2.698,00 |
| 21.04.2026 | 75,10 | 75,50 | 72,90 | 74,50 | -0,53% | 6.518,00 |
| 20.04.2026 | 75,50 | 76,90 | 74,70 | 74,90 | -1,06% | 6.300,00 |
| 17.04.2026 | 80,90 | 81,10 | 74,70 | 75,70 | -5,73% | 2.710,00 |
| 16.04.2026 | 76,00 | 80,50 | 75,60 | 80,30 | 8,22% | 864,00 |
| 15.04.2026 | 75,20 | 76,10 | 73,90 | 74,20 | -1,72% | 1.560,00 |
| 14.04.2026 | 74,90 | 76,60 | 74,10 | 75,50 | 1,34% | 7.630,00 |
| 13.04.2026 | 69,60 | 75,80 | 69,60 | 74,50 | 6,73% | 3.651,00 |
| 10.04.2026 | 70,20 | 73,30 | 69,80 | 69,80 | -0,57% | 150,00 |
| 09.04.2026 | 70,60 | 72,20 | 69,10 | 70,20 | -0,71% | 2.743,00 |