37,100€
1,64%
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 |
|---|---|---|---|---|---|---|
| 01.10.2025 | 36,10 | 37,90 | 36,10 | 37,00 | 1,37% | 1.610,00 |
| 30.09.2025 | 37,40 | 37,50 | 36,10 | 36,50 | -2,93% | 6.105,00 |
| 29.09.2025 | 38,10 | 38,40 | 37,50 | 37,60 | -0,53% | 1.508,00 |
| 26.09.2025 | 38,00 | 38,50 | 37,60 | 37,80 | -1,31% | 2.780,00 |
| 25.09.2025 | 37,00 | 38,70 | 37,00 | 38,30 | 2,13% | 1.956,00 |
| 24.09.2025 | 37,60 | 38,40 | 37,30 | 37,50 | 2,46% | 2.644,00 |
| 23.09.2025 | 36,80 | 37,50 | 36,50 | 36,60 | 0,00% | 1.070,00 |
| 22.09.2025 | 36,80 | 36,80 | 36,30 | 36,60 | -1,08% | 950,00 |
| 19.09.2025 | 36,90 | 37,50 | 36,90 | 37,00 | 0,54% | 599,00 |
| 18.09.2025 | 36,60 | 36,80 | 36,20 | 36,80 | 0,82% | 1.329,00 |
| 17.09.2025 | 36,50 | 36,50 | 36,50 | 36,50 | -0,54% | 1.514,00 |
| 16.09.2025 | 37,10 | 37,10 | 36,70 | 36,70 | -0,81% | 255,00 |
| 15.09.2025 | 36,20 | 37,30 | 35,70 | 37,00 | 3,93% | 2.624,00 |
| 12.09.2025 | 36,50 | 36,50 | 35,50 | 35,60 | -2,20% | 1.175,00 |
| 11.09.2025 | 35,40 | 36,90 | 35,40 | 36,40 | 1,11% | 1.073,00 |
| 10.09.2025 | 35,60 | 36,10 | 35,50 | 36,00 | 1,12% | 2.223,00 |
| 09.09.2025 | 38,50 | 38,90 | 35,30 | 35,60 | -7,29% | 6.966,00 |
| 08.09.2025 | 39,60 | 39,80 | 38,00 | 38,40 | -1,79% | 2.563,00 |
| 05.09.2025 | 38,20 | 40,00 | 38,20 | 39,10 | 3,44% | 3.067,00 |
| 04.09.2025 | 37,70 | 37,80 | 37,30 | 37,80 | 0,80% | 1.218,00 |
| 03.09.2025 | 37,50 | 37,60 | 36,70 | 37,50 | 0,81% | 1.958,00 |
| 02.09.2025 | 39,10 | 39,30 | 36,80 | 37,20 | -5,10% | 2.865,00 |
| 01.09.2025 | 39,10 | 39,70 | 38,90 | 39,20 | 0,51% | 2.985,00 |
| 29.08.2025 | 39,40 | 40,40 | 39,00 | 39,00 | -0,76% | 4.500,00 |
| 28.08.2025 | 40,20 | 40,40 | 39,10 | 39,30 | -2,48% | 9.709,00 |
| 27.08.2025 | 39,30 | 40,30 | 39,10 | 40,30 | 3,33% | 1.867,00 |
| 26.08.2025 | 40,40 | 40,40 | 38,90 | 39,00 | -3,23% | 1.801,00 |
| 25.08.2025 | 40,10 | 40,70 | 39,30 | 40,30 | 2,03% | 6.707,00 |
| 22.08.2025 | 38,80 | 39,50 | 38,80 | 39,50 | 1,02% | 2.398,00 |
| 21.08.2025 | 38,10 | 39,10 | 37,30 | 39,10 | 2,62% | 964,00 |
| 20.08.2025 | 38,50 | 38,80 | 37,00 | 38,10 | -2,56% | 1.937,00 |
| 19.08.2025 | 39,40 | 39,80 | 39,10 | 39,10 | -1,01% | 994,00 |
| 18.08.2025 | 38,80 | 39,90 | 38,50 | 39,50 | 2,33% | 4.043,00 |
| 15.08.2025 | 39,10 | 39,50 | 38,60 | 38,60 | -1,28% | 672,00 |
| 14.08.2025 | 39,70 | 40,00 | 39,00 | 39,10 | -1,26% | 2.655,00 |
| 13.08.2025 | 39,50 | 40,00 | 38,90 | 39,60 | 0,25% | 1.074,00 |
| 12.08.2025 | 38,40 | 40,20 | 38,40 | 39,50 | 0,25% | 9.236,00 |
| 11.08.2025 | 35,90 | 40,40 | 35,90 | 39,40 | 9,44% | 9.394,00 |
| 08.08.2025 | 33,20 | 36,00 | 33,20 | 36,00 | 8,11% | 2.335,00 |
| 07.08.2025 | 31,30 | 33,30 | 31,30 | 33,30 | 6,39% | 1.765,00 |
| 06.08.2025 | 31,10 | 31,60 | 30,80 | 31,30 | 0,97% | 1.345,00 |
| 05.08.2025 | 31,80 | 31,90 | 31,00 | 31,00 | -1,90% | 1.877,00 |
| 04.08.2025 | 31,00 | 31,60 | 30,90 | 31,60 | 2,27% | 678,00 |
| 01.08.2025 | 32,10 | 32,20 | 30,60 | 30,90 | -2,52% | 3.334,00 |
| 31.07.2025 | 33,10 | 33,10 | 31,60 | 31,70 | -4,80% | 1.805,00 |
| 30.07.2025 | 33,30 | 33,70 | 32,80 | 33,30 | 0,30% | 899,00 |
| 29.07.2025 | 33,70 | 33,70 | 33,20 | 33,20 | -2,35% | 1.178,00 |
| 28.07.2025 | 35,40 | 35,40 | 33,80 | 34,00 | -3,68% | 4.427,00 |
| 25.07.2025 | 35,50 | 35,70 | 34,90 | 35,30 | 0,00% | 2.830,00 |
| 24.07.2025 | 34,10 | 35,80 | 34,10 | 35,30 | 5,06% | 5.447,00 |
| 23.07.2025 | 34,90 | 35,30 | 33,10 | 33,60 | -4,00% | 8.158,00 |
| 22.07.2025 | 33,30 | 35,30 | 33,10 | 35,00 | 6,06% | 3.683,00 |
| 21.07.2025 | 33,80 | 34,10 | 33,00 | 33,00 | -2,94% | 5.371,00 |
| 18.07.2025 | 33,60 | 34,40 | 33,20 | 34,00 | 0,59% | 1.285,00 |
| 17.07.2025 | 31,50 | 33,90 | 31,40 | 33,80 | 9,03% | 4.193,00 |
| 16.07.2025 | 31,20 | 31,90 | 30,60 | 31,00 | -1,59% | 1.447,00 |
| 15.07.2025 | 32,70 | 32,90 | 31,40 | 31,50 | -3,37% | 708,00 |
| 14.07.2025 | 32,30 | 32,90 | 32,30 | 32,60 | 0,62% | 2.994,00 |
| 11.07.2025 | 33,60 | 33,80 | 32,40 | 32,40 | -3,57% | 1.734,00 |
| 10.07.2025 | 32,80 | 34,70 | 32,80 | 33,60 | 1,82% | 2.210,00 |
| 09.07.2025 | 32,50 | 33,00 | 32,40 | 33,00 | 1,54% | 518,00 |
| 08.07.2025 | 30,80 | 32,80 | 30,60 | 32,50 | 7,26% | 2.441,00 |
| 07.07.2025 | 31,00 | 31,60 | 30,30 | 30,30 | -2,26% | 872,00 |
| 04.07.2025 | 31,50 | 32,00 | 30,60 | 31,00 | -2,21% | 3.182,00 |
| 03.07.2025 | 31,90 | 32,50 | 31,60 | 31,70 | 0,63% | 648,00 |
| 02.07.2025 | 30,10 | 32,10 | 29,80 | 31,50 | 5,00% | 3.194,00 |
| 01.07.2025 | 29,70 | 30,50 | 29,70 | 30,00 | 0,00% | 493,00 |
| 30.06.2025 | 29,80 | 30,10 | 29,80 | 30,00 | 0,00% | 1.330,00 |
| 27.06.2025 | 30,50 | 30,90 | 30,00 | 30,00 | -0,99% | 1.008,00 |
| 26.06.2025 | 29,60 | 30,80 | 29,20 | 30,30 | 4,48% | 1.124,00 |
| 25.06.2025 | 29,40 | 29,60 | 29,00 | 29,00 | -2,68% | 1.448,00 |
| 24.06.2025 | 28,30 | 29,90 | 28,30 | 29,80 | 6,43% | 1.729,00 |
| 23.06.2025 | 27,60 | 28,50 | 27,60 | 28,00 | 0,00% | 445,00 |
| 20.06.2025 | 28,50 | 28,50 | 28,00 | 28,00 | -1,75% | 1.904,00 |
| 19.06.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -1,38% | 50,00 |
| 18.06.2025 | 28,10 | 28,90 | 28,10 | 28,90 | 2,48% | 359,00 |
| 17.06.2025 | 28,70 | 28,70 | 28,20 | 28,20 | -3,09% | 1.327,00 |
| 16.06.2025 | 28,30 | 29,10 | 28,30 | 29,10 | 2,83% | 696,00 |
| 13.06.2025 | 28,50 | 28,80 | 28,20 | 28,30 | -2,75% | 899,00 |
| 12.06.2025 | 29,20 | 29,30 | 28,90 | 29,10 | -2,02% | 720,00 |
| 11.06.2025 | 29,60 | 30,50 | 29,60 | 29,70 | 0,34% | 1.630,00 |
| 10.06.2025 | 29,10 | 30,10 | 29,00 | 29,60 | -0,67% | 1.694,00 |
| 09.06.2025 | 28,60 | 29,80 | 28,60 | 29,80 | 3,83% | 896,00 |
| 06.06.2025 | 28,30 | 28,90 | 28,30 | 28,70 | 1,77% | 3.409,00 |
| 05.06.2025 | 28,30 | 28,70 | 27,90 | 28,20 | 0,36% | 1.672,00 |
| 04.06.2025 | 27,30 | 28,50 | 27,10 | 28,10 | 3,31% | 3.565,00 |
| 03.06.2025 | 26,10 | 27,30 | 25,80 | 27,20 | 3,42% | 3.629,00 |
| 02.06.2025 | 26,50 | 26,90 | 25,70 | 26,30 | -2,59% | 4.343,00 |
| 30.05.2025 | 27,90 | 28,00 | 26,80 | 27,00 | -3,23% | 1.991,00 |
| 29.05.2025 | 28,10 | 28,20 | 27,60 | 27,90 | 0,72% | 433,00 |
| 28.05.2025 | 28,90 | 29,20 | 27,70 | 27,70 | -3,82% | 2.562,00 |
| 27.05.2025 | 29,30 | 29,50 | 28,80 | 28,80 | -1,71% | 683,00 |
| 26.05.2025 | 29,10 | 29,60 | 29,10 | 29,30 | 0,34% | 813,00 |
| 23.05.2025 | 29,50 | 29,50 | 28,90 | 29,20 | -1,02% | 240,00 |
| 22.05.2025 | 29,60 | 29,70 | 29,30 | 29,50 | -0,34% | 1.529,00 |
| 21.05.2025 | 30,30 | 30,30 | 29,60 | 29,60 | -2,63% | 1.575,00 |
| 20.05.2025 | 30,50 | 30,70 | 30,20 | 30,40 | -1,30% | 1.812,00 |
| 19.05.2025 | 30,70 | 30,80 | 30,20 | 30,80 | -0,65% | 1.272,00 |
| 16.05.2025 | 31,30 | 31,50 | 30,30 | 31,00 | -1,27% | 1.262,00 |
| 15.05.2025 | 31,70 | 32,00 | 31,10 | 31,40 | -2,18% | 284,00 |