45,866$
3,63%
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 |
|---|---|---|---|---|---|---|
| 05.09.2025 | 45,55 | 47,04 | 45,53 | 45,86 | 3,62% | 1.429.108,00 |
| 04.09.2025 | 43,47 | 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 | 46,47 | 46,77 | 45,59 | 45,68 | -2,68% | 1.192.547,00 |
| 27.08.2025 | 45,31 | 47,12 | 45,25 | 46,94 | 2,78% | 1.538.490,00 |
| 26.08.2025 | 46,69 | 47,14 | 45,22 | 45,67 | -2,10% | 1.434.689,00 |
| 25.08.2025 | 46,02 | 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 | 44,26 | 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 |
| 14.08.2025 | 45,48 | 46,06 | 45,16 | 45,54 | -1,96% | 1.150.165,00 |
| 13.08.2025 | 46,89 | 47,07 | 45,75 | 46,45 | 1,51% | 1.935.094,00 |
| 12.08.2025 | 45,09 | 46,91 | 44,68 | 45,76 | -0,31% | 2.688.291,00 |
| 11.08.2025 | 45,84 | 47,39 | 44,88 | 45,90 | 8,72% | 4.809.935,00 |
| 08.08.2025 | 39,76 | 42,30 | 39,73 | 42,22 | 9,18% | 3.303.701,00 |
| 07.08.2025 | 37,16 | 38,72 | 37,12 | 38,67 | 6,62% | 1.423.100,00 |
| 06.08.2025 | 35,97 | 36,68 | 35,85 | 36,27 | 0,39% | 778.370,00 |
| 05.08.2025 | 36,82 | 36,82 | 35,74 | 36,13 | -0,69% | 690.619,00 |
| 04.08.2025 | 36,08 | 36,62 | 35,91 | 36,38 | 1,62% | 618.258,00 |
| 01.08.2025 | 36,29 | 36,61 | 35,67 | 35,80 | -2,59% | 865.988,00 |
| 31.07.2025 | 37,14 | 37,15 | 36,23 | 36,75 | -1,66% | 1.642.083,00 |
| 30.07.2025 | 38,62 | 38,68 | 37,05 | 37,37 | -3,74% | 1.731.968,00 |
| 29.07.2025 | 38,83 | 38,87 | 38,18 | 38,82 | -0,79% | 1.071.110,00 |
| 28.07.2025 | 39,80 | 40,50 | 39,00 | 39,13 | -6,05% | 2.336.722,00 |
| 25.07.2025 | 41,74 | 42,12 | 40,95 | 41,65 | 0,58% | 1.889.312,00 |
| 24.07.2025 | 41,10 | 42,31 | 40,92 | 41,41 | 4,70% | 2.466.697,00 |
| 23.07.2025 | 40,49 | 40,71 | 39,01 | 39,55 | -3,89% | 2.304.750,00 |
| 22.07.2025 | 39,12 | 41,44 | 38,65 | 41,15 | 6,33% | 3.141.685,00 |
| 21.07.2025 | 39,40 | 39,71 | 38,51 | 38,70 | 0,05% | 1.672.222,00 |
| 18.07.2025 | 39,49 | 40,54 | 38,56 | 38,68 | -0,69% | 2.093.180,00 |
| 17.07.2025 | 36,50 | 39,43 | 36,26 | 38,95 | 7,45% | 3.497.689,00 |
| 16.07.2025 | 36,45 | 36,63 | 35,71 | 36,25 | -0,68% | 1.437.839,00 |
| 15.07.2025 | 38,47 | 38,58 | 36,41 | 36,50 | -3,74% | 1.377.039,00 |
| 14.07.2025 | 37,64 | 38,44 | 37,28 | 37,92 | 0,77% | 1.499.469,00 |
| 11.07.2025 | 38,82 | 38,82 | 37,60 | 37,63 | -3,81% | 1.469.552,00 |
| 10.07.2025 | 38,36 | 40,66 | 38,19 | 39,12 | 1,74% | 2.143.677,00 |
| 09.07.2025 | 37,84 | 38,72 | 37,40 | 38,45 | 1,32% | 1.776.912,00 |
| 08.07.2025 | 36,35 | 38,54 | 36,01 | 37,95 | 5,56% | 2.425.347,00 |
| 07.07.2025 | 36,61 | 36,71 | 35,37 | 35,95 | -3,23% | 1.143.302,00 |
| 03.07.2025 | 37,84 | 38,28 | 36,77 | 37,15 | -0,77% | 921.189,00 |
| 02.07.2025 | 36,00 | 37,74 | 35,90 | 37,44 | 6,33% | 2.080.892,00 |
| 01.07.2025 | 35,31 | 35,90 | 34,78 | 35,21 | -0,17% | 1.111.685,00 |
| 30.06.2025 | 34,67 | 35,44 | 34,44 | 35,27 | 0,74% | 950.968,00 |
| 27.06.2025 | 35,57 | 36,09 | 34,48 | 35,01 | -0,68% | 1.315.446,00 |
| 26.06.2025 | 34,51 | 36,13 | 34,50 | 35,25 | 2,86% | 1.981.898,00 |
| 25.06.2025 | 33,93 | 34,46 | 33,42 | 34,27 | 0,94% | 1.179.560,00 |
| 24.06.2025 | 33,28 | 34,92 | 33,25 | 33,95 | 3,16% | 1.379.804,00 |
| 23.06.2025 | 32,23 | 32,96 | 31,90 | 32,91 | 2,59% | 1.168.318,00 |
| 20.06.2025 | 33,11 | 33,15 | 32,03 | 32,08 | -3,11% | 855.297,00 |
| 18.06.2025 | 32,16 | 33,30 | 32,16 | 33,11 | 2,95% | 1.311.269,00 |
| 17.06.2025 | 33,02 | 33,07 | 32,16 | 32,16 | -2,99% | 938.309,00 |
| 16.06.2025 | 33,08 | 33,57 | 32,82 | 33,15 | 1,13% | 711.126,00 |
| 13.06.2025 | 32,79 | 33,25 | 32,60 | 32,78 | -1,71% | 875.643,00 |
| 12.06.2025 | 33,55 | 33,76 | 33,08 | 33,35 | -1,91% | 708.768,00 |
| 11.06.2025 | 34,48 | 34,54 | 33,49 | 34,00 | -0,23% | 1.082.292,00 |
| 10.06.2025 | 33,82 | 34,37 | 33,68 | 34,08 | 1,61% | 1.229.317,00 |
| 09.06.2025 | 33,14 | 33,99 | 33,13 | 33,54 | 2,38% | 1.162.177,00 |
| 06.06.2025 | 32,79 | 32,88 | 32,41 | 32,76 | 1,42% | 633.255,00 |
| 05.06.2025 | 32,34 | 33,11 | 31,93 | 32,30 | 0,87% | 1.049.579,00 |
| 04.06.2025 | 31,40 | 32,64 | 31,39 | 32,02 | 3,89% | 1.370.089,00 |
| 03.06.2025 | 29,87 | 31,03 | 29,36 | 30,82 | 2,63% | 1.043.124,00 |
| 02.06.2025 | 30,38 | 30,43 | 29,41 | 30,03 | -1,31% | 1.413.176,00 |
| 30.05.2025 | 31,54 | 31,54 | 30,18 | 30,43 | -3,27% | 1.406.637,00 |
| 29.05.2025 | 31,45 | 32,07 | 31,10 | 31,46 | 0,41% | 1.563.054,00 |
| 28.05.2025 | 32,70 | 32,84 | 31,18 | 31,33 | -4,22% | 1.745.030,00 |
| 27.05.2025 | 33,33 | 33,38 | 32,66 | 32,71 | -0,82% | 1.420.764,00 |
| 23.05.2025 | 32,67 | 33,19 | 32,61 | 32,98 | -0,96% | 793.983,00 |
| 22.05.2025 | 33,62 | 33,72 | 33,12 | 33,30 | -0,60% | 1.003.810,00 |
| 21.05.2025 | 34,12 | 34,30 | 33,44 | 33,50 | -2,13% | 646.705,00 |
| 20.05.2025 | 34,33 | 34,87 | 34,13 | 34,23 | -0,98% | 574.490,00 |
| 19.05.2025 | 34,38 | 34,82 | 34,09 | 34,57 | -0,75% | 668.299,00 |
| 16.05.2025 | 34,90 | 35,07 | 33,65 | 34,83 | -0,71% | 764.711,00 |
| 15.05.2025 | 35,35 | 35,60 | 34,84 | 35,08 | -2,15% | 571.697,00 |
| 14.05.2025 | 36,00 | 36,23 | 35,57 | 35,85 | -0,08% | 503.012,00 |
| 13.05.2025 | 36,23 | 36,51 | 35,84 | 35,88 | -0,42% | 664.581,00 |
| 12.05.2025 | 35,98 | 36,67 | 35,80 | 36,03 | 3,36% | 1.078.510,00 |
| 09.05.2025 | 34,49 | 35,10 | 34,44 | 34,86 | 1,72% | 706.891,00 |
| 08.05.2025 | 33,97 | 34,75 | 33,70 | 34,27 | 2,09% | 679.628,00 |
| 07.05.2025 | 34,18 | 34,20 | 33,25 | 33,57 | -0,83% | 1.226.200,00 |
| 06.05.2025 | 33,45 | 34,22 | 33,44 | 33,85 | -0,03% | 678.033,00 |
| 05.05.2025 | 33,86 | 34,21 | 33,70 | 33,86 | -0,44% | 593.399,00 |
| 02.05.2025 | 34,66 | 34,81 | 33,85 | 34,01 | 0,15% | 685.300,00 |
| 01.05.2025 | 34,21 | 34,85 | 33,96 | 33,96 | -0,70% | 498.851,00 |
| 30.04.2025 | 34,25 | 34,37 | 33,48 | 34,20 | -2,17% | 1.414.346,00 |
| 29.04.2025 | 34,76 | 35,15 | 34,45 | 34,96 | 0,69% | 1.132.161,00 |
| 28.04.2025 | 35,70 | 36,16 | 34,47 | 34,72 | -3,02% | 1.304.134,00 |
| 25.04.2025 | 35,48 | 35,90 | 35,31 | 35,80 | -0,11% | 488.146,00 |
| 24.04.2025 | 35,14 | 36,07 | 34,99 | 35,84 | 2,61% | 814.402,00 |
| 23.04.2025 | 36,09 | 36,78 | 34,91 | 34,93 | -1,05% | 928.989,00 |
| 22.04.2025 | 34,62 | 35,95 | 34,46 | 35,30 | 2,98% | 966.336,00 |
| 21.04.2025 | 35,05 | 35,05 | 33,94 | 34,28 | -1,83% | 736.585,00 |
| 17.04.2025 | 34,62 | 35,32 | 34,46 | 34,92 | 0,98% | 722.165,00 |
| 16.04.2025 | 34,62 | 35,26 | 34,08 | 34,58 | -0,83% | 978.616,00 |
| 15.04.2025 | 35,95 | 35,95 | 34,25 | 34,87 | -2,57% | 1.264.402,00 |
| 14.04.2025 | 35,51 | 36,26 | 35,18 | 35,79 | 2,79% | 1.289.916,00 |