60,400€
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 |
|---|---|---|---|---|---|---|
| 16.09.2026 | 60,40 | 60,40 | 60,00 | 60,40 | 0,33% | 92,00 |
| 15.09.2026 | 60,60 | 60,60 | 59,80 | 60,20 | -0,33% | 143,00 |
| 14.09.2026 | 59,80 | 60,60 | 59,40 | 60,40 | 0,33% | 2.124,00 |
| 11.09.2026 | 62,60 | 62,60 | 60,20 | 60,20 | -3,22% | 1.298,00 |
| 10.09.2026 | 64,00 | 64,00 | 62,20 | 62,20 | -3,72% | 1.264,00 |
| 09.09.2026 | 64,60 | 65,40 | 63,80 | 64,60 | -0,62% | 583,00 |
| 08.09.2026 | 65,00 | 65,80 | 64,80 | 65,00 | -1,22% | 448,00 |
| 07.09.2026 | 65,20 | 66,60 | 65,20 | 65,80 | -0,30% | 381,00 |
| 04.09.2026 | 69,20 | 69,20 | 65,60 | 66,00 | -4,07% | 895,00 |
| 03.09.2026 | 69,40 | 70,20 | 68,80 | 68,80 | -1,43% | 309,00 |
| 02.09.2026 | 69,20 | 69,80 | 68,20 | 69,80 | -0,57% | 1.870,00 |
| 01.09.2026 | 69,20 | 70,20 | 68,00 | 70,20 | 3,54% | 810,00 |
| 31.08.2026 | 68,40 | 68,80 | 67,80 | 67,80 | -0,88% | 84,00 |
| 28.08.2026 | 68,60 | 70,00 | 68,40 | 68,40 | -0,58% | 324,00 |
| 27.08.2026 | 67,60 | 68,80 | 67,60 | 68,80 | 2,38% | 534,00 |
| 26.08.2026 | 67,40 | 67,60 | 66,20 | 67,20 | -0,59% | 779,00 |
| 25.08.2026 | 69,60 | 69,60 | 67,60 | 67,60 | -4,25% | 1.142,00 |
| 24.08.2026 | 69,40 | 71,60 | 69,00 | 70,60 | 0,57% | 2.534,00 |
| 21.08.2026 | 67,60 | 72,00 | 67,60 | 70,20 | 5,72% | 1.964,00 |
| 20.08.2026 | 63,00 | 66,40 | 62,60 | 66,40 | 2,79% | 710,00 |
| 19.08.2026 | 63,80 | 65,40 | 63,80 | 64,60 | 1,57% | 1.190,00 |
| 18.08.2026 | 64,40 | 64,80 | 63,20 | 63,60 | -1,24% | 358,00 |
| 17.08.2026 | 64,00 | 64,60 | 63,20 | 64,40 | 0,31% | 688,00 |
| 14.08.2026 | 62,20 | 64,20 | 62,20 | 64,20 | 2,23% | 544,00 |
| 13.08.2026 | 61,40 | 63,60 | 61,40 | 62,80 | 1,29% | 232,00 |
| 12.08.2026 | 62,60 | 62,60 | 62,00 | 62,00 | -0,32% | 165,00 |
| 11.08.2026 | 63,40 | 63,60 | 62,20 | 62,20 | -1,89% | 233,00 |
| 10.08.2026 | 62,80 | 63,40 | 61,80 | 63,40 | 2,26% | 274,00 |
| 07.08.2026 | 63,20 | 63,40 | 61,80 | 62,00 | -1,59% | 846,00 |
| 06.08.2026 | 60,40 | 63,00 | 60,00 | 63,00 | 3,96% | 694,00 |
| 05.08.2026 | 60,00 | 60,60 | 59,60 | 60,60 | 2,02% | 1.795,00 |
| 04.08.2026 | 57,80 | 59,40 | 57,80 | 59,40 | 2,41% | 209,00 |
| 03.08.2026 | 59,40 | 59,60 | 58,00 | 58,00 | -1,02% | 341,00 |
| 31.07.2026 | 59,20 | 59,20 | 58,00 | 58,60 | -0,34% | 138,00 |
| 30.07.2026 | 58,80 | 59,40 | 58,80 | 58,80 | -0,34% | 92,00 |
| 29.07.2026 | 58,40 | 59,40 | 57,60 | 59,00 | 2,08% | 114,00 |
| 28.07.2026 | 60,60 | 60,60 | 57,80 | 57,80 | -4,30% | 677,00 |
| 27.07.2026 | 60,60 | 60,60 | 59,60 | 60,40 | -0,66% | 342,00 |
| 24.07.2026 | 61,40 | 61,40 | 60,80 | 60,80 | -1,30% | 101,00 |
| 23.07.2026 | 62,40 | 62,40 | 60,00 | 61,60 | 1,65% | 125,00 |
| 22.07.2026 | 61,60 | 61,80 | 60,60 | 60,60 | 0,00% | 578,00 |
| 21.07.2026 | 59,20 | 60,60 | 58,40 | 60,60 | 2,71% | 1.593,00 |
| 20.07.2026 | 60,40 | 60,80 | 59,00 | 59,00 | -0,67% | 929,00 |
| 17.07.2026 | 55,80 | 59,40 | 55,00 | 59,40 | 2,41% | 2.074,00 |
| 16.07.2026 | 61,60 | 62,40 | 58,00 | 58,00 | -6,15% | 887,00 |
| 15.07.2026 | 64,20 | 64,20 | 61,60 | 61,80 | -3,74% | 1.136,00 |
| 14.07.2026 | 62,60 | 64,60 | 62,60 | 64,20 | 1,58% | 549,00 |
| 13.07.2026 | 64,40 | 64,40 | 63,00 | 63,20 | -0,63% | 548,00 |
| 10.07.2026 | 64,40 | 64,40 | 63,60 | 63,60 | -1,85% | 254,00 |
| 09.07.2026 | 64,80 | 65,60 | 64,40 | 64,80 | -0,31% | 213,00 |
| 08.07.2026 | 63,60 | 65,00 | 62,20 | 65,00 | 2,20% | 1.311,00 |
| 07.07.2026 | 64,80 | 64,80 | 63,00 | 63,60 | -0,31% | 437,00 |
| 06.07.2026 | 64,20 | 64,20 | 63,80 | 63,80 | 0,63% | 794,00 |
| 03.07.2026 | 63,40 | 64,20 | 63,40 | 63,40 | -2,16% | 554,00 |
| 02.07.2026 | 64,20 | 64,80 | 64,20 | 64,80 | -0,92% | 250,00 |
| 01.07.2026 | 64,40 | 66,00 | 64,00 | 65,40 | 1,24% | 640,00 |
| 30.06.2026 | 61,60 | 64,80 | 61,20 | 64,60 | 6,60% | 1.727,00 |
| 29.06.2026 | 63,00 | 63,60 | 60,60 | 60,60 | -2,57% | 828,00 |
| 26.06.2026 | 63,00 | 63,20 | 61,40 | 62,20 | -3,12% | 851,00 |
| 25.06.2026 | 66,00 | 66,20 | 63,80 | 64,20 | -3,60% | 955,00 |
| 24.06.2026 | 68,20 | 68,80 | 66,60 | 66,60 | -1,19% | 1.171,00 |
| 23.06.2026 | 68,00 | 69,00 | 66,60 | 67,40 | -1,46% | 588,00 |
| 22.06.2026 | 69,20 | 70,00 | 68,00 | 68,40 | -2,29% | 1.291,00 |
| 19.06.2026 | 69,00 | 70,00 | 69,00 | 70,00 | 2,64% | 278,00 |
| 18.06.2026 | 71,80 | 72,20 | 68,20 | 68,20 | -6,06% | 862,00 |
| 17.06.2026 | 72,20 | 72,80 | 71,20 | 72,60 | 0,55% | 236,00 |
| 16.06.2026 | 72,40 | 72,40 | 71,20 | 72,20 | 0,84% | 210,00 |
| 15.06.2026 | 72,80 | 73,60 | 70,80 | 71,60 | -2,45% | 410,00 |
| 12.06.2026 | 69,80 | 73,60 | 69,40 | 73,40 | 5,76% | 1.493,00 |
| 11.06.2026 | 65,00 | 69,40 | 64,40 | 69,40 | 7,76% | 1.683,00 |
| 10.06.2026 | 65,20 | 65,20 | 64,00 | 64,40 | -1,23% | 691,00 |
| 09.06.2026 | 63,40 | 65,20 | 63,00 | 65,20 | 3,82% | 1.480,00 |
| 08.06.2026 | 65,60 | 66,60 | 62,80 | 62,80 | -3,38% | 2.824,00 |
| 05.06.2026 | 66,60 | 67,40 | 64,80 | 65,00 | -2,99% | 2.481,00 |
| 04.06.2026 | 68,00 | 68,00 | 65,40 | 67,00 | -2,33% | 1.498,00 |
| 03.06.2026 | 69,00 | 69,60 | 68,00 | 68,60 | -1,15% | 1.348,00 |
| 02.06.2026 | 72,00 | 72,00 | 67,60 | 69,40 | -3,34% | 1.881,00 |
| 01.06.2026 | 74,80 | 74,80 | 70,80 | 71,80 | -3,49% | 1.273,00 |
| 29.05.2026 | 72,80 | 74,80 | 71,40 | 74,40 | 3,33% | 1.079,00 |
| 28.05.2026 | 72,00 | 72,80 | 71,60 | 72,00 | -0,55% | 2.281,00 |
| 27.05.2026 | 68,80 | 73,00 | 68,20 | 72,40 | 4,62% | 1.682,00 |
| 26.05.2026 | 70,00 | 70,20 | 67,60 | 69,20 | -1,42% | 3.618,00 |
| 25.05.2026 | 68,40 | 70,20 | 68,40 | 70,20 | 1,45% | 693,00 |
| 22.05.2026 | 68,20 | 69,40 | 68,20 | 69,20 | 1,76% | 747,00 |
| 21.05.2026 | 69,40 | 71,80 | 68,00 | 68,00 | -2,02% | 4.449,00 |
| 20.05.2026 | 70,20 | 70,80 | 69,00 | 69,40 | -0,57% | 517,00 |
| 19.05.2026 | 70,80 | 71,20 | 68,20 | 69,80 | -1,97% | 3.595,00 |
| 18.05.2026 | 71,00 | 72,20 | 70,80 | 71,20 | -1,93% | 1.291,00 |
| 15.05.2026 | 72,80 | 72,80 | 71,00 | 72,60 | -2,42% | 2.616,00 |
| 14.05.2026 | 79,00 | 79,00 | 74,00 | 74,40 | -5,82% | 2.728,00 |
| 13.05.2026 | 80,80 | 81,20 | 77,80 | 79,00 | -1,50% | 1.329,00 |
| 12.05.2026 | 79,60 | 80,20 | 78,20 | 80,20 | 0,75% | 1.255,00 |
| 11.05.2026 | 78,20 | 80,60 | 77,40 | 79,60 | 2,31% | 1.397,00 |
| 08.05.2026 | 77,60 | 78,80 | 76,40 | 77,80 | -0,77% | 1.187,00 |
| 07.05.2026 | 80,00 | 83,00 | 78,40 | 78,40 | -2,00% | 1.502,00 |
| 06.05.2026 | 80,00 | 81,20 | 78,60 | 80,00 | 1,01% | 769,00 |
| 05.05.2026 | 76,40 | 81,00 | 76,40 | 79,20 | 3,66% | 2.602,00 |
| 04.05.2026 | 80,00 | 80,00 | 76,40 | 76,40 | -3,29% | 1.664,00 |
| 30.04.2026 | 78,00 | 80,00 | 77,60 | 79,00 | 1,02% | 926,00 |
| 29.04.2026 | 77,00 | 78,60 | 77,00 | 78,20 | 2,09% | 1.341,00 |