60,185$
-0,02%
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 |
|---|---|---|---|---|---|---|
| 19.10.2026 | 60,72 | 60,72 | 59,57 | 60,03 | -0,28% | - |
| 16.10.2026 | 60,43 | 61,03 | 59,84 | 60,20 | -0,45% | 1.016.518,00 |
| 15.10.2026 | 60,79 | 61,27 | 60,25 | 60,47 | -1,90% | 1.923.114,00 |
| 14.10.2026 | 62,95 | 62,95 | 61,35 | 61,64 | -1,89% | 996.250,00 |
| 13.10.2026 | 62,04 | 63,10 | 61,75 | 62,83 | 0,58% | 910.049,00 |
| 12.10.2026 | 61,91 | 62,90 | 61,45 | 62,47 | -2,25% | 988.909,00 |
| 09.10.2026 | 64,85 | 64,91 | 63,57 | 63,91 | -0,95% | 558.337,00 |
| 08.10.2026 | 64,16 | 64,95 | 64,10 | 64,52 | -0,14% | 711.361,00 |
| 07.10.2026 | 65,54 | 65,92 | 64,00 | 64,61 | -2,36% | 849.605,00 |
| 06.10.2026 | 67,10 | 67,10 | 65,90 | 66,17 | 0,52% | 538.799,00 |
| 05.10.2026 | 65,11 | 66,40 | 64,45 | 65,83 | 2,03% | 653.829,00 |
| 02.10.2026 | 64,46 | 64,86 | 63,73 | 64,52 | 0,62% | 534.936,00 |
| 01.10.2026 | 63,59 | 64,48 | 62,78 | 64,12 | -1,16% | 1.272.543,00 |
| 30.09.2026 | 66,30 | 66,30 | 64,71 | 64,87 | -1,83% | 783.903,00 |
| 29.09.2026 | 65,65 | 66,44 | 65,22 | 66,08 | 1,41% | 1.070.518,00 |
| 28.09.2026 | 65,00 | 66,19 | 64,18 | 65,16 | -2,59% | 915.516,00 |
| 25.09.2026 | 67,32 | 67,65 | 66,65 | 66,89 | -0,34% | 540.279,00 |
| 24.09.2026 | 67,93 | 68,32 | 67,00 | 67,12 | -2,84% | 861.542,00 |
| 23.09.2026 | 68,50 | 70,15 | 68,15 | 69,08 | -1,58% | 736.064,00 |
| 22.09.2026 | 70,29 | 71,14 | 69,90 | 70,19 | 0,95% | 971.724,00 |
| 21.09.2026 | 69,51 | 70,17 | 68,46 | 69,53 | 2,67% | 1.528.913,00 |
| 18.09.2026 | 70,71 | 70,99 | 67,67 | 67,72 | -5,68% | 1.940.165,00 |
| 17.09.2026 | 70,57 | 72,52 | 70,40 | 71,80 | 4,54% | 918.796,00 |
| 16.09.2026 | 69,97 | 70,52 | 67,85 | 68,68 | -0,88% | 890.300,00 |
| 15.09.2026 | 69,67 | 70,25 | 68,78 | 69,29 | -0,63% | 1.105.912,00 |
| 14.09.2026 | 68,45 | 70,58 | 68,34 | 69,73 | -0,21% | 963.253,00 |
| 11.09.2026 | 71,57 | 71,93 | 69,74 | 69,88 | -3,60% | 1.014.471,00 |
| 10.09.2026 | 73,89 | 73,99 | 71,55 | 72,49 | -3,94% | 1.438.311,00 |
| 09.09.2026 | 76,40 | 76,78 | 74,93 | 75,46 | -0,26% | 771.755,00 |
| 08.09.2026 | 76,01 | 76,92 | 74,88 | 75,66 | -1,01% | 939.207,00 |
| 04.09.2026 | 76,10 | 77,55 | 75,90 | 76,43 | -4,20% | 1.090.528,00 |
| 03.09.2026 | 81,01 | 81,90 | 79,47 | 79,78 | -1,68% | 1.012.664,00 |
| 02.09.2026 | 79,76 | 81,52 | 78,92 | 81,14 | 0,78% | 749.230,00 |
| 01.09.2026 | 78,05 | 81,69 | 78,02 | 80,51 | 1,90% | 993.462,00 |
| 31.08.2026 | 79,27 | 80,31 | 78,47 | 79,01 | 0,48% | 885.827,00 |
| 28.08.2026 | 81,32 | 81,97 | 78,51 | 78,63 | -2,24% | 893.946,00 |
| 27.08.2026 | 79,86 | 80,50 | 78,74 | 80,43 | 2,75% | 720.634,00 |
| 26.08.2026 | 78,05 | 79,01 | 77,30 | 78,28 | -1,17% | 857.384,00 |
| 25.08.2026 | 80,10 | 80,55 | 78,80 | 79,21 | -3,79% | 1.065.494,00 |
| 24.08.2026 | 83,03 | 83,87 | 81,58 | 82,33 | 0,45% | 1.260.524,00 |
| 21.08.2026 | 80,68 | 84,50 | 80,67 | 81,96 | 4,47% | 1.677.069,00 |
| 20.08.2026 | 74,20 | 78,54 | 74,18 | 78,45 | 4,07% | 833.037,00 |
| 19.08.2026 | 75,26 | 77,02 | 74,56 | 75,38 | 1,22% | 1.083.165,00 |
| 18.08.2026 | 73,69 | 74,61 | 73,05 | 74,47 | -0,84% | 867.580,00 |
| 17.08.2026 | 74,27 | 75,15 | 73,35 | 75,10 | 1,05% | 811.858,00 |
| 14.08.2026 | 72,25 | 74,63 | 72,25 | 74,32 | 2,99% | 687.795,00 |
| 13.08.2026 | 71,88 | 73,77 | 70,56 | 72,16 | 1,28% | 822.326,00 |
| 12.08.2026 | 73,12 | 73,44 | 71,18 | 71,25 | -1,34% | 560.133,00 |
| 11.08.2026 | 72,49 | 73,53 | 71,39 | 72,22 | -0,85% | 555.970,00 |
| 10.08.2026 | 72,35 | 73,23 | 72,12 | 72,84 | 1,24% | 669.540,00 |
| 07.08.2026 | 73,50 | 74,02 | 71,31 | 71,95 | -0,69% | 894.228,00 |
| 06.08.2026 | 71,10 | 72,75 | 71,09 | 72,45 | 3,43% | 1.211.110,00 |
| 05.08.2026 | 69,43 | 70,40 | 68,78 | 70,05 | 2,14% | 833.376,00 |
| 04.08.2026 | 68,81 | 68,83 | 67,29 | 68,58 | 2,31% | 1.217.790,00 |
| 03.08.2026 | 67,48 | 67,56 | 66,07 | 67,03 | -0,04% | 648.531,00 |
| 31.07.2026 | 67,73 | 68,23 | 66,24 | 67,06 | -2,00% | 1.091.713,00 |
| 30.07.2026 | 68,16 | 69,39 | 67,33 | 68,43 | 1,30% | 1.855.114,00 |
| 29.07.2026 | 68,45 | 68,67 | 66,75 | 67,55 | 1,02% | 1.085.471,00 |
| 28.07.2026 | 67,86 | 68,00 | 65,66 | 66,87 | -2,79% | 1.346.254,00 |
| 27.07.2026 | 70,09 | 70,09 | 67,05 | 68,79 | 0,09% | 708.371,00 |
| 24.07.2026 | 69,50 | 70,74 | 68,61 | 68,73 | -0,85% | 454.713,00 |
| 23.07.2026 | 69,82 | 71,33 | 69,10 | 69,32 | 0,16% | 586.830,00 |
| 22.07.2026 | 69,19 | 71,02 | 68,78 | 69,21 | 0,54% | 836.729,00 |
| 21.07.2026 | 69,05 | 69,44 | 66,73 | 68,84 | 1,70% | 680.596,00 |
| 20.07.2026 | 69,62 | 69,90 | 67,23 | 67,69 | -3,04% | 1.119.609,00 |
| 17.07.2026 | 65,48 | 70,03 | 65,45 | 69,81 | 5,25% | 1.951.951,00 |
| 16.07.2026 | 70,60 | 71,28 | 65,83 | 66,33 | -7,26% | 995.742,00 |
| 15.07.2026 | 73,01 | 73,01 | 70,23 | 71,52 | -1,96% | 1.814.639,00 |
| 14.07.2026 | 73,49 | 74,21 | 72,35 | 72,95 | 1,40% | 926.286,00 |
| 13.07.2026 | 72,70 | 73,47 | 71,83 | 71,94 | -1,71% | 693.408,00 |
| 10.07.2026 | 74,15 | 74,23 | 72,31 | 73,19 | -1,21% | 686.591,00 |
| 09.07.2026 | 74,85 | 75,25 | 73,09 | 74,09 | -0,46% | 687.321,00 |
| 08.07.2026 | 71,70 | 74,67 | 71,70 | 74,43 | 1,40% | 895.895,00 |
| 07.07.2026 | 71,50 | 73,45 | 71,50 | 73,40 | -0,16% | 792.818,00 |
| 06.07.2026 | 73,07 | 73,83 | 72,69 | 73,52 | 1,13% | 513.307,00 |
| 02.07.2026 | 74,36 | 75,70 | 71,80 | 72,70 | -2,05% | 935.758,00 |
| 01.07.2026 | 73,03 | 75,35 | 73,03 | 74,22 | 0,24% | 814.201,00 |
| 30.06.2026 | 73,09 | 74,28 | 72,24 | 74,04 | 5,98% | 1.242.913,00 |
| 29.06.2026 | 71,61 | 71,61 | 68,63 | 69,86 | -2,42% | 671.821,00 |
| 26.06.2026 | 71,01 | 71,77 | 70,30 | 71,59 | -2,08% | 1.077.464,00 |
| 25.06.2026 | 74,76 | 74,76 | 72,10 | 73,11 | -3,27% | 1.079.720,00 |
| 24.06.2026 | 76,79 | 78,00 | 75,40 | 75,58 | -1,20% | 889.214,00 |
| 23.06.2026 | 76,33 | 77,26 | 75,60 | 76,50 | -2,73% | 694.456,00 |
| 22.06.2026 | 79,35 | 79,50 | 77,83 | 78,65 | -1,23% | 888.072,00 |
| 19.06.2026 | 79,67 | 79,72 | 79,60 | 79,63 | -0,08% | - |
| 18.06.2026 | 81,41 | 82,33 | 77,98 | 79,69 | -3,98% | 1.968.987,00 |
| 17.06.2026 | 83,20 | 85,40 | 82,50 | 82,99 | -0,14% | 1.020.795,00 |
| 16.06.2026 | 82,57 | 84,06 | 82,40 | 83,11 | -0,19% | 861.658,00 |
| 15.06.2026 | 84,40 | 85,15 | 81,60 | 83,27 | -1,01% | 1.749.528,00 |
| 12.06.2026 | 82,57 | 85,11 | 82,22 | 84,12 | 4,57% | 1.390.852,00 |
| 11.06.2026 | 75,71 | 80,80 | 75,61 | 80,44 | 8,35% | 1.211.289,00 |
| 10.06.2026 | 74,36 | 76,30 | 73,66 | 74,24 | -1,88% | 1.189.852,00 |
| 09.06.2026 | 75,30 | 75,92 | 72,90 | 75,66 | 3,99% | 1.456.390,00 |
| 08.06.2026 | 76,00 | 76,00 | 72,27 | 72,76 | -3,54% | 1.238.880,00 |
| 05.06.2026 | 77,21 | 77,30 | 74,63 | 75,43 | -2,91% | 1.254.132,00 |
| 04.06.2026 | 77,73 | 79,15 | 77,02 | 77,69 | -1,13% | 968.983,00 |
| 03.06.2026 | 80,19 | 80,68 | 78,47 | 78,58 | -2,80% | 1.868.504,00 |
| 02.06.2026 | 81,45 | 82,33 | 78,53 | 80,84 | -3,09% | 1.907.964,00 |
| 01.06.2026 | 84,00 | 85,17 | 82,03 | 83,42 | -2,85% | 817.297,00 |
| 29.05.2026 | 83,51 | 87,52 | 83,51 | 85,87 | 2,17% | 1.126.233,00 |