31,500€
-0,32%
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 |
|---|---|---|---|---|---|---|
| 25.04.2025 | 31,40 | 31,40 | 31,20 | 31,20 | -1,27% | 116,00 |
| 24.04.2025 | 31,20 | 31,60 | 30,00 | 31,60 | 1,28% | 1.519,00 |
| 23.04.2025 | 31,80 | 32,10 | 31,00 | 31,20 | 1,63% | 2.195,00 |
| 22.04.2025 | 30,10 | 31,10 | 30,10 | 30,70 | -1,29% | 864,00 |
| 17.04.2025 | 30,50 | 31,10 | 30,50 | 31,10 | 3,67% | 264,00 |
| 16.04.2025 | 30,70 | 30,90 | 30,00 | 30,00 | -2,28% | 3.568,00 |
| 15.04.2025 | 31,70 | 31,70 | 30,70 | 30,70 | -2,54% | 660,00 |
| 14.04.2025 | 31,30 | 32,00 | 31,10 | 31,50 | 2,27% | 1.633,00 |
| 11.04.2025 | 29,40 | 30,80 | 28,60 | 30,80 | 2,67% | 1.252,00 |
| 10.04.2025 | 32,60 | 32,60 | 29,80 | 30,00 | -7,69% | 1.079,00 |
| 09.04.2025 | 27,80 | 32,60 | 27,80 | 32,50 | 11,68% | 2.419,00 |
| 08.04.2025 | 32,10 | 32,80 | 29,00 | 29,10 | -8,78% | 1.632,00 |
| 07.04.2025 | 30,30 | 33,50 | 30,20 | 31,90 | -5,06% | 3.449,00 |
| 04.04.2025 | 35,40 | 35,80 | 33,30 | 33,60 | -5,62% | 1.659,00 |
| 03.04.2025 | 35,10 | 35,60 | 34,60 | 35,60 | -3,00% | 745,00 |
| 02.04.2025 | 36,80 | 37,20 | 36,70 | 36,70 | -1,61% | 200,00 |
| 01.04.2025 | 36,20 | 37,30 | 36,00 | 37,30 | 0,81% | 2.795,00 |
| 31.03.2025 | 36,80 | 37,10 | 36,30 | 37,00 | 0,00% | 922,00 |
| 28.03.2025 | 37,50 | 38,10 | 36,70 | 37,00 | -2,37% | 2.046,00 |
| 27.03.2025 | 38,40 | 38,60 | 37,60 | 37,90 | -2,07% | 502,00 |
| 26.03.2025 | 38,30 | 38,70 | 37,90 | 38,70 | -1,78% | 1.818,00 |
| 25.03.2025 | 39,70 | 39,80 | 39,40 | 39,40 | -2,72% | 672,00 |
| 24.03.2025 | 40,20 | 40,80 | 40,20 | 40,50 | 0,75% | 856,00 |
| 21.03.2025 | 40,60 | 41,00 | 40,10 | 40,20 | -1,95% | 571,00 |
| 20.03.2025 | 41,90 | 41,90 | 40,50 | 41,00 | -0,73% | 1.864,00 |
| 19.03.2025 | 42,00 | 42,30 | 41,30 | 41,30 | -0,72% | 520,00 |
| 18.03.2025 | 41,90 | 41,90 | 41,10 | 41,60 | 0,00% | 1.881,00 |
| 17.03.2025 | 39,10 | 41,70 | 38,50 | 41,60 | 5,58% | 4.893,00 |
| 14.03.2025 | 38,70 | 39,60 | 38,70 | 39,40 | 1,29% | 1.174,00 |
| 13.03.2025 | 37,70 | 38,90 | 37,70 | 38,90 | 2,37% | 418,00 |
| 12.03.2025 | 39,00 | 39,50 | 37,60 | 38,00 | -3,31% | 357,00 |
| 11.03.2025 | 38,70 | 39,30 | 38,40 | 39,30 | 2,61% | 242,00 |
| 10.03.2025 | 38,80 | 39,20 | 38,00 | 38,30 | -0,78% | 1.400,00 |
| 07.03.2025 | 38,10 | 39,60 | 37,60 | 38,60 | -1,03% | 2.106,00 |
| 06.03.2025 | 36,30 | 39,00 | 36,00 | 39,00 | 6,85% | 6.617,00 |
| 05.03.2025 | 35,70 | 36,70 | 34,20 | 36,50 | 1,11% | 1.870,00 |
| 04.03.2025 | 36,10 | 36,60 | 35,20 | 36,10 | 1,12% | 2.788,00 |
| 03.03.2025 | 37,20 | 37,30 | 35,70 | 35,70 | -4,03% | 4.760,00 |
| 28.02.2025 | 38,20 | 38,30 | 37,20 | 37,20 | -3,38% | 1.934,00 |
| 27.02.2025 | 38,10 | 38,70 | 37,90 | 38,50 | 2,67% | 271,00 |
| 26.02.2025 | 38,10 | 38,40 | 37,40 | 37,50 | 0,00% | 991,00 |
| 25.02.2025 | 37,60 | 38,40 | 37,50 | 37,50 | -1,06% | 1.097,00 |
| 24.02.2025 | 37,70 | 38,10 | 37,60 | 37,90 | -1,04% | 536,00 |
| 21.02.2025 | 38,20 | 38,40 | 37,90 | 38,30 | 1,86% | 775,00 |
| 20.02.2025 | 37,40 | 38,00 | 36,80 | 37,60 | 1,08% | 702,00 |
| 19.02.2025 | 36,80 | 37,20 | 36,10 | 37,20 | 0,81% | 3.289,00 |
| 18.02.2025 | 38,00 | 38,00 | 36,50 | 36,90 | -0,54% | 1.482,00 |
| 17.02.2025 | 37,00 | 37,50 | 37,00 | 37,10 | 0,82% | 252,00 |
| 14.02.2025 | 38,30 | 38,70 | 36,60 | 36,80 | -4,42% | 1.360,00 |
| 13.02.2025 | 36,10 | 38,50 | 35,90 | 38,50 | 6,94% | 2.646,00 |
| 12.02.2025 | 36,50 | 37,00 | 36,00 | 36,00 | -0,83% | 1.574,00 |
| 11.02.2025 | 37,00 | 37,00 | 36,30 | 36,30 | -2,68% | 1.956,00 |
| 10.02.2025 | 38,20 | 38,20 | 37,00 | 37,30 | 1,08% | 2.112,00 |
| 07.02.2025 | 36,50 | 37,30 | 36,30 | 36,90 | -0,81% | 1.375,00 |
| 06.02.2025 | 36,60 | 37,70 | 36,60 | 37,20 | 1,36% | 898,00 |
| 05.02.2025 | 38,10 | 38,60 | 36,70 | 36,70 | -4,43% | 936,00 |
| 04.02.2025 | 37,40 | 38,50 | 37,20 | 38,40 | 1,86% | 453,00 |
| 03.02.2025 | 37,60 | 38,30 | 37,40 | 37,70 | -1,05% | 949,00 |
| 31.01.2025 | 39,50 | 39,90 | 38,10 | 38,10 | -3,05% | 742,00 |
| 30.01.2025 | 38,50 | 39,60 | 38,40 | 39,30 | 1,81% | 2.588,00 |
| 29.01.2025 | 37,10 | 38,70 | 37,10 | 38,60 | 4,04% | 450,00 |
| 28.01.2025 | 36,70 | 37,20 | 36,70 | 37,10 | 0,82% | 2.480,00 |
| 27.01.2025 | 36,90 | 37,40 | 36,40 | 36,80 | -1,60% | 2.538,00 |
| 24.01.2025 | 37,00 | 38,10 | 37,00 | 37,40 | -0,27% | 583,00 |
| 23.01.2025 | 37,10 | 37,80 | 37,10 | 37,50 | -0,27% | 1.147,00 |
| 22.01.2025 | 38,10 | 38,50 | 37,60 | 37,60 | -1,83% | 649,00 |
| 21.01.2025 | 38,20 | 38,90 | 38,20 | 38,30 | 0,26% | 3.416,00 |
| 20.01.2025 | 38,80 | 38,90 | 38,20 | 38,20 | -1,55% | 1.154,00 |
| 17.01.2025 | 38,70 | 39,30 | 38,50 | 38,80 | 0,26% | 888,00 |
| 16.01.2025 | 39,50 | 39,50 | 38,50 | 38,70 | -0,77% | 723,00 |
| 15.01.2025 | 38,90 | 39,30 | 38,30 | 39,00 | 0,52% | 1.883,00 |
| 14.01.2025 | 38,30 | 38,80 | 37,70 | 38,80 | 2,37% | 698,00 |
| 13.01.2025 | 37,80 | 37,90 | 37,20 | 37,90 | 0,53% | 592,00 |
| 10.01.2025 | 37,70 | 37,70 | 37,60 | 37,70 | 0,27% | 67,00 |
| 09.01.2025 | 37,90 | 38,10 | 37,60 | 37,60 | -0,79% | 375,00 |
| 08.01.2025 | 37,60 | 37,90 | 37,30 | 37,90 | -0,52% | 722,00 |
| 07.01.2025 | 36,70 | 38,20 | 36,70 | 38,10 | 2,42% | 949,00 |
| 06.01.2025 | 35,70 | 37,20 | 35,30 | 37,20 | 4,79% | 3.044,00 |
| 03.01.2025 | 35,40 | 35,60 | 34,70 | 35,50 | 0,00% | 1.466,00 |
| 02.01.2025 | 34,80 | 35,80 | 34,80 | 35,50 | 0,57% | 1.036,00 |
| 30.12.2024 | 35,70 | 35,70 | 35,10 | 35,30 | -1,12% | 1.840,00 |
| 27.12.2024 | 35,70 | 36,30 | 35,40 | 35,70 | -0,28% | 2.013,00 |
| 23.12.2024 | 35,70 | 36,10 | 35,50 | 35,80 | 0,00% | 1.543,00 |
| 20.12.2024 | 36,10 | 36,40 | 35,50 | 35,80 | -1,38% | 1.899,00 |
| 19.12.2024 | 35,80 | 36,80 | 35,70 | 36,30 | 0,28% | 2.564,00 |
| 18.12.2024 | 36,30 | 36,30 | 36,00 | 36,20 | 0,56% | 270,00 |
| 17.12.2024 | 35,50 | 36,00 | 35,50 | 36,00 | 1,41% | 1.785,00 |
| 16.12.2024 | 35,70 | 36,20 | 35,50 | 35,50 | -1,11% | 1.473,00 |
| 13.12.2024 | 37,30 | 37,70 | 35,90 | 35,90 | -4,52% | 663,00 |
| 12.12.2024 | 38,10 | 38,40 | 37,30 | 37,60 | -1,31% | 6.564,00 |
| 11.12.2024 | 37,70 | 38,40 | 37,60 | 38,10 | 0,00% | 2.249,00 |
| 10.12.2024 | 38,10 | 38,20 | 37,20 | 38,10 | -1,30% | 2.487,00 |
| 09.12.2024 | 35,50 | 38,70 | 35,50 | 38,60 | 6,93% | 6.387,00 |
| 06.12.2024 | 36,10 | 36,40 | 35,70 | 36,10 | 1,12% | 2.305,00 |
| 05.12.2024 | 35,90 | 36,40 | 35,70 | 35,70 | -0,83% | 2.343,00 |
| 04.12.2024 | 37,10 | 37,30 | 35,80 | 36,00 | -3,49% | 5.339,00 |
| 03.12.2024 | 37,70 | 38,40 | 37,30 | 37,30 | -1,84% | 1.634,00 |
| 02.12.2024 | 36,40 | 38,00 | 36,00 | 38,00 | 3,83% | 1.692,00 |
| 29.11.2024 | 36,70 | 36,70 | 35,30 | 36,60 | -0,54% | 661,00 |
| 28.11.2024 | 36,50 | 37,00 | 36,50 | 36,80 | 2,22% | 300,00 |