72,059$
-0,54%
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 |
|---|---|---|---|---|---|---|
| 07.08.2026 | 73,50 | 74,02 | 71,31 | 71,95 | -0,69% | 870.192,00 |
| 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 |
| 28.05.2026 | 84,00 | 84,44 | 83,03 | 84,05 | 0,13% | 1.345.821,00 |
| 27.05.2026 | 78,03 | 84,93 | 78,01 | 83,94 | 4,36% | 2.618.023,00 |
| 26.05.2026 | 81,06 | 82,18 | 80,09 | 80,43 | 0,31% | 1.106.191,00 |
| 22.05.2026 | 79,51 | 81,29 | 79,22 | 80,18 | 1,12% | 925.003,00 |
| 21.05.2026 | 80,87 | 81,16 | 79,09 | 79,29 | -2,57% | 515.935,00 |
| 20.05.2026 | 80,92 | 81,54 | 79,89 | 81,38 | 1,16% | 932.586,00 |
| 19.05.2026 | 81,37 | 81,68 | 79,00 | 80,45 | -2,67% | 1.056.033,00 |
| 18.05.2026 | 84,93 | 85,07 | 82,17 | 82,66 | -1,90% | 1.090.990,00 |
| 15.05.2026 | 83,97 | 84,87 | 82,64 | 84,26 | -2,93% | 1.341.887,00 |
| 14.05.2026 | 90,00 | 90,25 | 86,17 | 86,80 | -5,26% | 1.231.405,00 |
| 13.05.2026 | 94,63 | 95,74 | 90,55 | 91,62 | -3,18% | 917.265,00 |
| 12.05.2026 | 91,26 | 95,09 | 90,96 | 94,63 | 1,30% | 879.678,00 |
| 11.05.2026 | 93,98 | 95,41 | 92,67 | 93,42 | 2,22% | 1.355.898,00 |
| 08.05.2026 | 91,08 | 92,72 | 89,77 | 91,39 | -0,23% | 989.736,00 |
| 07.05.2026 | 96,00 | 98,00 | 91,55 | 91,60 | -1,99% | 1.478.027,00 |
| 06.05.2026 | 93,96 | 95,56 | 91,80 | 93,46 | 0,89% | 1.508.272,00 |
| 05.05.2026 | 91,65 | 94,91 | 91,36 | 92,64 | 3,22% | 1.116.703,00 |
| 04.05.2026 | 92,99 | 93,14 | 89,33 | 89,75 | -3,16% | 1.075.018,00 |
| 01.05.2026 | 91,21 | 92,80 | 90,38 | 92,68 | 0,55% | 576.571,00 |
| 30.04.2026 | 92,40 | 93,12 | 90,74 | 92,17 | 1,27% | 1.410.422,00 |
| 29.04.2026 | 91,14 | 91,97 | 89,19 | 91,01 | 1,78% | 1.218.261,00 |
| 28.04.2026 | 89,20 | 91,48 | 87,87 | 89,42 | -2,05% | 1.429.480,00 |
| 27.04.2026 | 89,21 | 91,56 | 87,57 | 91,29 | 2,82% | 1.321.326,00 |
| 24.04.2026 | 87,20 | 89,99 | 86,67 | 88,79 | 3,91% | 1.201.597,00 |
| 23.04.2026 | 86,81 | 87,20 | 83,98 | 85,45 | -1,73% | 1.059.674,00 |
| 22.04.2026 | 88,37 | 88,55 | 85,78 | 86,95 | -0,31% | 853.952,00 |
| 21.04.2026 | 88,00 | 88,44 | 85,60 | 87,22 | -1,36% | 963.246,00 |
| 20.04.2026 | 89,00 | 90,58 | 87,96 | 88,42 | -0,43% | 1.377.835,00 |
| 17.04.2026 | 94,34 | 94,34 | 87,97 | 88,80 | -6,83% | 2.128.925,00 |
| 16.04.2026 | 89,42 | 95,46 | 89,42 | 95,31 | 8,78% | 2.324.610,00 |
| 15.04.2026 | 88,82 | 89,88 | 87,08 | 87,62 | -1,47% | 1.072.469,00 |
| 14.04.2026 | 88,50 | 90,50 | 87,30 | 88,93 | 1,48% | 1.609.959,00 |
| 13.04.2026 | 82,90 | 88,88 | 82,90 | 87,63 | 6,71% | 2.534.973,00 |
| 10.04.2026 | 82,71 | 86,00 | 81,73 | 82,12 | -0,06% | 1.540.640,00 |
| 09.04.2026 | 82,46 | 84,49 | 80,73 | 82,17 | -0,38% | 1.062.231,00 |
| 08.04.2026 | 81,50 | 83,25 | 80,48 | 82,48 | 5,04% | 1.317.154,00 |
| 07.04.2026 | 79,92 | 80,20 | 78,00 | 78,52 | -2,40% | 1.058.481,00 |
| 06.04.2026 | 83,29 | 84,53 | 79,87 | 80,45 | -3,32% | 996.529,00 |
| 02.04.2026 | 81,16 | 84,37 | 80,51 | 83,21 | 1,70% | 1.480.984,00 |
| 01.04.2026 | 83,09 | 83,79 | 80,84 | 81,82 | 1,09% | 794.580,00 |
| 31.03.2026 | 80,56 | 81,78 | 77,88 | 80,94 | 0,02% | 2.297.305,00 |
| 30.03.2026 | 83,93 | 86,09 | 80,57 | 80,92 | -2,15% | 2.410.460,00 |
| 27.03.2026 | 78,50 | 83,18 | 78,37 | 82,70 | 6,89% | 3.911.069,00 |
| 26.03.2026 | 77,74 | 79,31 | 77,14 | 77,37 | -2,26% | 710.725,00 |
| 25.03.2026 | 77,89 | 80,00 | 77,74 | 79,16 | 2,89% | 1.316.473,00 |
| 24.03.2026 | 74,43 | 77,31 | 73,92 | 76,94 | 2,06% | 990.617,00 |
| 23.03.2026 | 72,08 | 75,92 | 71,66 | 75,39 | 5,94% | 1.367.787,00 |
| 20.03.2026 | 73,95 | 74,76 | 69,52 | 71,16 | -4,69% | 1.072.434,00 |
| 19.03.2026 | 72,76 | 74,76 | 71,12 | 74,66 | -0,49% | 789.943,00 |
| 18.03.2026 | 76,37 | 76,82 | 74,97 | 75,03 | -2,70% | 480.329,00 |