74,621$
-0,64%
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 |
|---|---|---|---|---|---|---|
| 07.01.2026 | 73,89 | 75,79 | 73,79 | 75,10 | 0,76% | 2.318.670,00 |
| 06.01.2026 | 72,98 | 75,69 | 72,75 | 74,53 | 6,26% | 1.959.353,00 |
| 05.01.2026 | 70,47 | 70,86 | 69,53 | 70,14 | 0,59% | 825.125,00 |
| 02.01.2026 | 70,10 | 70,60 | 68,50 | 69,73 | 1,35% | 746.516,00 |
| 31.12.2025 | 68,39 | 69,07 | 68,39 | 68,80 | -0,26% | 378.694,00 |
| 30.12.2025 | 70,84 | 70,84 | 68,72 | 68,98 | -1,56% | 912.873,00 |
| 29.12.2025 | 69,59 | 70,99 | 69,00 | 70,07 | -2,19% | 1.097.011,00 |
| 26.12.2025 | 72,31 | 72,56 | 71,24 | 71,64 | 1,04% | 673.977,00 |
| 24.12.2025 | 71,43 | 71,46 | 70,05 | 70,90 | 0,01% | 403.298,00 |
| 23.12.2025 | 71,05 | 72,00 | 70,73 | 70,89 | 0,95% | 706.604,00 |
| 22.12.2025 | 70,11 | 70,75 | 69,20 | 70,22 | 2,12% | 888.916,00 |
| 19.12.2025 | 68,88 | 69,80 | 68,46 | 68,76 | 1,57% | 1.599.862,00 |
| 18.12.2025 | 66,29 | 67,90 | 65,71 | 67,70 | 2,70% | 1.790.882,00 |
| 17.12.2025 | 67,35 | 69,64 | 65,78 | 65,92 | 2,73% | 2.331.854,00 |
| 16.12.2025 | 64,49 | 65,47 | 63,66 | 64,17 | -1,23% | 1.057.891,00 |
| 15.12.2025 | 65,38 | 65,78 | 64,22 | 64,97 | -1,31% | 749.798,00 |
| 12.12.2025 | 64,66 | 66,18 | 64,12 | 65,83 | 1,25% | 1.208.735,00 |
| 11.12.2025 | 64,04 | 65,72 | 63,69 | 65,02 | 1,66% | 892.726,00 |
| 10.12.2025 | 63,88 | 64,72 | 62,79 | 63,96 | 1,69% | 1.209.975,00 |
| 09.12.2025 | 60,32 | 63,54 | 60,15 | 62,90 | 4,07% | 1.066.384,00 |
| 08.12.2025 | 61,92 | 62,18 | 59,46 | 60,44 | -1,34% | 1.037.878,00 |
| 05.12.2025 | 61,51 | 62,72 | 60,90 | 61,26 | 0,97% | 1.381.781,00 |
| 04.12.2025 | 62,02 | 62,37 | 59,97 | 60,67 | -3,79% | 2.090.501,00 |
| 03.12.2025 | 63,80 | 64,24 | 62,72 | 63,06 | -2,04% | 1.714.150,00 |
| 02.12.2025 | 64,38 | 64,74 | 63,61 | 64,37 | 0,69% | 1.366.066,00 |
| 01.12.2025 | 64,06 | 65,51 | 63,87 | 63,93 | -0,61% | 1.513.503,00 |
| 28.11.2025 | 63,30 | 65,65 | 63,11 | 64,32 | 1,77% | 1.001.863,00 |
| 26.11.2025 | 61,86 | 63,30 | 61,50 | 63,20 | 2,30% | 1.363.425,00 |
| 25.11.2025 | 60,56 | 62,32 | 59,96 | 61,78 | 5,59% | 1.770.141,00 |
| 24.11.2025 | 59,43 | 59,43 | 58,03 | 58,51 | -1,73% | 1.615.229,00 |
| 21.11.2025 | 58,09 | 60,57 | 58,00 | 59,54 | -1,62% | 3.015.547,00 |
| 20.11.2025 | 61,78 | 64,00 | 60,15 | 60,52 | -4,09% | 2.640.755,00 |
| 19.11.2025 | 62,69 | 64,60 | 61,92 | 63,10 | 6,23% | 3.173.356,00 |
| 18.11.2025 | 58,80 | 60,22 | 57,10 | 59,40 | -0,12% | 2.328.270,00 |
| 17.11.2025 | 57,27 | 61,95 | 57,25 | 59,47 | 9,02% | 5.753.640,00 |
| 14.11.2025 | 51,29 | 55,66 | 51,29 | 54,55 | 2,54% | 2.108.371,00 |
| 13.11.2025 | 54,18 | 54,70 | 52,66 | 53,20 | 0,78% | 2.797.984,00 |
| 12.11.2025 | 52,50 | 53,23 | 52,00 | 52,79 | 2,11% | 2.123.118,00 |
| 11.11.2025 | 51,35 | 51,97 | 50,68 | 51,70 | -0,35% | 1.098.160,00 |
| 10.11.2025 | 51,00 | 52,45 | 50,70 | 51,88 | 6,25% | 1.603.017,00 |
| 07.11.2025 | 47,68 | 49,30 | 46,51 | 48,83 | 5,53% | 1.516.106,00 |
| 06.11.2025 | 48,50 | 49,16 | 46,15 | 46,27 | -2,77% | 1.062.856,00 |
| 05.11.2025 | 46,39 | 47,69 | 46,24 | 47,59 | 3,23% | 1.034.716,00 |
| 04.11.2025 | 46,81 | 46,88 | 45,41 | 46,10 | -5,12% | 1.945.621,00 |
| 03.11.2025 | 48,73 | 49,41 | 47,86 | 48,59 | -0,82% | 1.834.292,00 |
| 31.10.2025 | 47,57 | 49,58 | 47,32 | 48,99 | 1,58% | 2.652.439,00 |
| 30.10.2025 | 47,18 | 48,49 | 46,09 | 48,23 | 4,69% | 1.852.987,00 |
| 29.10.2025 | 45,11 | 46,97 | 45,00 | 46,07 | 3,04% | 1.306.231,00 |
| 28.10.2025 | 44,49 | 44,79 | 43,35 | 44,71 | 0,79% | 806.857,00 |
| 27.10.2025 | 46,43 | 46,56 | 44,17 | 44,36 | -2,61% | 1.219.345,00 |
| 24.10.2025 | 44,93 | 46,59 | 44,86 | 45,55 | 2,32% | 1.505.252,00 |
| 23.10.2025 | 43,48 | 44,53 | 43,47 | 44,52 | 5,02% | 861.493,00 |
| 22.10.2025 | 42,41 | 42,61 | 41,94 | 42,39 | 0,00% | 1.085.721,00 |
| 21.10.2025 | 43,51 | 43,63 | 42,22 | 42,39 | -4,07% | 1.063.850,00 |
| 20.10.2025 | 44,55 | 45,40 | 44,04 | 44,19 | 1,10% | 834.782,00 |
| 17.10.2025 | 43,89 | 44,34 | 43,26 | 43,71 | -1,65% | - |
| 16.10.2025 | 45,63 | 46,04 | 44,06 | 44,44 | -3,22% | 933.474,00 |
| 15.10.2025 | 45,39 | 45,95 | 44,70 | 45,92 | 2,87% | 1.291.617,00 |
| 14.10.2025 | 42,35 | 44,90 | 41,96 | 44,64 | 2,98% | 1.372.312,00 |
| 13.10.2025 | 41,91 | 43,74 | 41,86 | 43,35 | 6,33% | 1.444.616,00 |
| 10.10.2025 | 43,42 | 43,50 | 40,58 | 40,77 | -5,67% | 2.447.280,00 |
| 09.10.2025 | 45,63 | 47,22 | 43,16 | 43,22 | -2,96% | 2.768.064,00 |
| 08.10.2025 | 43,97 | 44,69 | 43,18 | 44,54 | 2,65% | 1.384.027,00 |
| 07.10.2025 | 43,31 | 44,20 | 42,97 | 43,39 | 0,51% | 1.142.281,00 |
| 06.10.2025 | 42,85 | 44,23 | 42,72 | 43,17 | 0,14% | 1.027.659,00 |
| 03.10.2025 | 44,61 | 45,00 | 42,81 | 43,11 | -3,38% | 1.326.727,00 |
| 02.10.2025 | 43,87 | 45,35 | 43,60 | 44,62 | 2,55% | 1.284.343,00 |
| 01.10.2025 | 43,56 | 44,38 | 43,11 | 43,51 | 1,23% | 899.812,00 |
| 30.09.2025 | 43,38 | 43,48 | 42,36 | 42,98 | -2,76% | 1.146.388,00 |
| 29.09.2025 | 45,04 | 45,26 | 43,93 | 44,20 | -0,09% | 1.246.519,00 |
| 26.09.2025 | 43,92 | 45,11 | 43,90 | 44,24 | -0,49% | 944.492,00 |
| 25.09.2025 | 43,33 | 45,33 | 43,23 | 44,46 | 1,69% | 1.348.996,00 |
| 24.09.2025 | 44,00 | 45,11 | 43,55 | 43,72 | 1,16% | 1.207.864,00 |
| 23.09.2025 | 43,44 | 44,56 | 42,97 | 43,22 | -0,16% | 1.140.553,00 |
| 22.09.2025 | 43,14 | 43,76 | 42,80 | 43,29 | -0,41% | 1.018.530,00 |
| 19.09.2025 | 43,89 | 44,33 | 43,34 | 43,47 | 0,81% | 675.440,00 |
| 18.09.2025 | 43,63 | 43,64 | 42,53 | 43,12 | -0,53% | 662.256,00 |
| 17.09.2025 | 43,42 | 44,36 | 43,23 | 43,35 | -0,69% | 816.135,00 |
| 16.09.2025 | 43,60 | 43,78 | 43,04 | 43,65 | 0,41% | 770.255,00 |
| 15.09.2025 | 42,75 | 43,83 | 42,39 | 43,47 | 3,57% | 1.153.690,00 |
| 12.09.2025 | 41,93 | 42,42 | 41,40 | 41,97 | -1,50% | 842.531,00 |
| 11.09.2025 | 41,81 | 43,20 | 40,90 | 42,61 | 1,82% | 1.820.993,00 |
| 10.09.2025 | 41,63 | 42,37 | 41,36 | 41,85 | 0,92% | 1.102.996,00 |
| 09.09.2025 | 43,00 | 43,37 | 41,40 | 41,47 | -8,82% | 2.112.484,00 |
| 08.09.2025 | 46,11 | 46,29 | 44,75 | 45,48 | -0,83% | 1.034.195,00 |
| 05.09.2025 | 45,55 | 47,04 | 45,53 | 45,86 | 3,62% | 1.429.108,00 |
| 04.09.2025 | 43,37 | 44,36 | 43,29 | 44,26 | 1,33% | 877.917,00 |
| 03.09.2025 | 43,95 | 43,95 | 42,64 | 43,68 | 0,67% | 874.870,00 |
| 02.09.2025 | 43,94 | 44,08 | 42,72 | 43,39 | -4,66% | 1.561.275,00 |
| 29.08.2025 | 46,80 | 47,19 | 45,50 | 45,51 | -0,37% | 1.313.304,00 |
| 28.08.2025 | 46,77 | 46,77 | 45,59 | 45,68 | -2,68% | 1.192.547,00 |
| 27.08.2025 | 45,41 | 47,12 | 45,25 | 46,94 | 2,78% | 1.538.490,00 |
| 26.08.2025 | 46,71 | 47,14 | 45,22 | 45,67 | -2,10% | 1.434.689,00 |
| 25.08.2025 | 46,10 | 47,51 | 46,02 | 46,65 | 0,60% | 1.261.539,00 |
| 22.08.2025 | 44,99 | 46,54 | 44,86 | 46,37 | 2,48% | 1.452.419,00 |
| 21.08.2025 | 44,42 | 45,55 | 44,26 | 45,25 | 2,01% | 1.166.146,00 |
| 20.08.2025 | 42,66 | 44,38 | 42,62 | 44,36 | -1,53% | 1.752.790,00 |
| 19.08.2025 | 46,00 | 46,05 | 45,03 | 45,05 | -2,34% | 1.271.871,00 |
| 18.08.2025 | 45,20 | 46,63 | 45,00 | 46,13 | 2,33% | 1.308.891,00 |
| 15.08.2025 | 45,80 | 45,99 | 45,00 | 45,08 | -1,01% | 732.671,00 |