75,600€
-6,44%
Echtzeit-Aktienkurs Sociedad Quimica y Minera de Chile SA
Bid:
Ask:
Aktienkurse zur Sociedad Quimica y Minera de Chile SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2026 | 69,70 | 71,30 | 68,60 | 70,70 | 4,43% | 4.720,00 |
| 07.04.2026 | 70,20 | 70,80 | 67,50 | 67,70 | -5,05% | 3.695,00 |
| 02.04.2026 | 69,90 | 73,10 | 69,10 | 71,30 | 0,85% | - |
| 01.04.2026 | 69,50 | 72,00 | 69,20 | 70,70 | 1,14% | - |
| 31.03.2026 | 69,70 | 70,80 | 67,70 | 69,90 | -1,13% | 3.038,00 |
| 30.03.2026 | 71,30 | 75,10 | 70,30 | 70,70 | -1,39% | 5.603,00 |
| 27.03.2026 | 69,40 | 72,20 | 67,40 | 71,70 | 6,70% | 1.485,00 |
| 26.03.2026 | 67,80 | 68,70 | 66,50 | 67,20 | -1,18% | 20.023,00 |
| 25.03.2026 | 66,70 | 69,10 | 66,50 | 68,00 | 2,41% | 114,00 |
| 24.03.2026 | 65,00 | 66,60 | 63,50 | 66,40 | 2,47% | 2.355,00 |
| 23.03.2026 | 60,30 | 65,30 | 57,50 | 64,80 | 4,68% | 7.358,00 |
| 20.03.2026 | 64,70 | 65,20 | 60,30 | 61,90 | -4,03% | 960,00 |
| 19.03.2026 | 65,10 | 65,20 | 62,10 | 64,50 | -1,38% | 3.670,00 |
| 18.03.2026 | 66,80 | 67,10 | 65,30 | 65,40 | -2,10% | - |
| 17.03.2026 | 66,20 | 67,50 | 66,00 | 66,80 | 0,91% | - |
| 16.03.2026 | 65,50 | 67,70 | 64,90 | 66,20 | 1,38% | 2.312,00 |
| 13.03.2026 | 65,90 | 66,90 | 64,70 | 65,30 | -0,76% | - |
| 12.03.2026 | 67,00 | 67,20 | 64,70 | 65,80 | -1,05% | - |
| 11.03.2026 | 65,50 | 66,70 | 64,70 | 66,50 | 1,37% | - |
| 10.03.2026 | 64,50 | 66,30 | 64,20 | 65,60 | 1,55% | - |
| 09.03.2026 | 59,10 | 64,80 | 58,90 | 64,60 | 6,78% | - |
| 06.03.2026 | 60,40 | 62,30 | 59,60 | 60,50 | -0,66% | - |
| 05.03.2026 | 62,30 | 62,40 | 59,90 | 60,90 | -1,62% | 120,00 |
| 04.03.2026 | 58,80 | 62,40 | 58,70 | 61,90 | 4,56% | 592,00 |
| 03.03.2026 | 63,90 | 64,50 | 56,90 | 59,20 | -8,50% | 5.273,00 |
| 02.03.2026 | 63,90 | 65,50 | 61,50 | 64,70 | 0,15% | 275,00 |
| 27.02.2026 | 65,70 | 66,30 | 63,70 | 64,60 | -1,82% | 245,00 |
| 26.02.2026 | 66,20 | 67,30 | 65,10 | 65,80 | -2,23% | - |
| 25.02.2026 | 65,20 | 70,60 | 65,10 | 67,30 | 3,22% | 2.710,00 |
| 24.02.2026 | 62,70 | 65,30 | 62,40 | 65,20 | 5,33% | 3.340,00 |
| 23.02.2026 | 60,70 | 62,10 | 60,30 | 61,90 | 1,64% | 80,00 |
| 20.02.2026 | 61,20 | 61,70 | 60,40 | 60,90 | -0,65% | 700,00 |
| 19.02.2026 | 61,80 | 61,80 | 59,40 | 61,30 | -0,65% | - |
| 18.02.2026 | 61,20 | 62,50 | 61,20 | 61,70 | 0,98% | 6.552,00 |
| 17.02.2026 | 59,30 | 61,40 | 59,20 | 61,10 | 2,35% | - |
| 16.02.2026 | 59,70 | 60,00 | 59,70 | 59,70 | 0,00% | - |
| 13.02.2026 | 59,40 | 59,90 | 57,90 | 59,70 | 1,19% | - |
| 12.02.2026 | 63,40 | 63,80 | 58,90 | 59,00 | -6,79% | 1.250,00 |
| 11.02.2026 | 59,60 | 63,70 | 59,50 | 63,30 | 7,11% | 357,00 |
| 10.02.2026 | 59,90 | 60,00 | 58,30 | 59,10 | -1,01% | 900,00 |
| 09.02.2026 | 60,40 | 60,90 | 59,60 | 59,70 | -1,32% | 2.508,00 |
| 06.02.2026 | 60,40 | 62,00 | 60,00 | 60,50 | 0,83% | 3.006,00 |
| 05.02.2026 | 61,90 | 62,40 | 59,30 | 60,00 | -4,15% | 3.500,00 |
| 04.02.2026 | 66,60 | 67,30 | 61,70 | 62,60 | -6,29% | 516,00 |
| 03.02.2026 | 64,10 | 67,10 | 63,90 | 66,80 | 4,38% | - |
| 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 |