63,400€
0,63%
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 |
|---|---|---|---|---|---|---|
| 07.08.2026 | 62,80 | 63,70 | 62,80 | 63,40 | 0,63% | - |
| 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 | -2,26% | 828,00 |
| 26.06.2026 | 62,60 | 64,60 | 61,70 | 62,00 | -3,58% | - |
| 25.06.2026 | 65,80 | 66,10 | 63,60 | 64,30 | -5,86% | - |
| 24.06.2026 | 68,50 | 69,00 | 67,10 | 68,30 | 1,19% | - |
| 23.06.2026 | 68,40 | 68,80 | 66,70 | 67,50 | -1,75% | - |
| 22.06.2026 | 68,50 | 69,60 | 68,00 | 68,70 | -1,86% | - |
| 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 |
| 28.04.2026 | 78,60 | 78,60 | 75,40 | 76,60 | -0,52% | 1.200,00 |
| 27.04.2026 | 75,00 | 77,00 | 74,80 | 77,00 | 2,39% | 1.919,00 |
| 24.04.2026 | 76,00 | 77,40 | 73,60 | 75,20 | 3,30% | 3.475,00 |
| 23.04.2026 | 74,60 | 75,00 | 72,20 | 72,80 | -2,41% | 743,00 |
| 22.04.2026 | 75,20 | 75,40 | 73,40 | 74,60 | 0,81% | 3.270,00 |
| 21.04.2026 | 74,80 | 75,60 | 72,60 | 74,00 | -1,33% | 3.545,00 |
| 20.04.2026 | 75,80 | 76,20 | 75,00 | 75,00 | -0,79% | 1.638,00 |
| 17.04.2026 | 81,00 | 81,00 | 74,80 | 75,60 | -6,44% | 4.292,00 |
| 16.04.2026 | 74,80 | 81,00 | 74,80 | 80,80 | 9,19% | 4.019,00 |
| 15.04.2026 | 75,20 | 76,00 | 74,00 | 74,00 | -2,37% | 1.854,00 |
| 14.04.2026 | 74,40 | 76,40 | 74,40 | 75,80 | 1,61% | 1.700,00 |
| 13.04.2026 | 69,40 | 75,80 | 69,20 | 74,60 | 6,27% | 5.753,00 |
| 10.04.2026 | 69,80 | 73,00 | 69,80 | 70,20 | 0,29% | 1.772,00 |
| 09.04.2026 | 71,00 | 72,00 | 70,00 | 70,00 | -1,41% | 544,00 |
| 08.04.2026 | 69,80 | 71,00 | 68,80 | 71,00 | 5,03% | 1.155,00 |
| 07.04.2026 | 70,80 | 71,00 | 67,60 | 67,60 | -4,79% | 1.057,00 |
| 02.04.2026 | 69,40 | 73,20 | 69,40 | 71,00 | 0,85% | 1.077,00 |
| 01.04.2026 | 70,00 | 71,00 | 68,60 | 70,40 | 1,73% | 1.255,00 |
| 31.03.2026 | 70,00 | 70,60 | 68,20 | 69,20 | -1,42% | 1.484,00 |
| 30.03.2026 | 72,40 | 74,20 | 70,00 | 70,20 | -3,04% | 2.709,00 |
| 27.03.2026 | 69,00 | 72,40 | 67,60 | 72,40 | 7,10% | 5.369,00 |
| 26.03.2026 | 67,80 | 68,20 | 66,60 | 67,60 | -1,46% | 2.536,00 |
| 25.03.2026 | 66,80 | 69,00 | 66,40 | 68,60 | 3,00% | 2.975,00 |
| 24.03.2026 | 64,60 | 66,60 | 64,60 | 66,60 | 2,46% | 1.678,00 |
| 23.03.2026 | 58,60 | 65,20 | 57,20 | 65,00 | 6,21% | 4.318,00 |
| 20.03.2026 | 64,80 | 65,00 | 60,20 | 61,20 | -4,08% | 1.963,00 |
| 19.03.2026 | 65,20 | 65,40 | 61,80 | 63,80 | -2,74% | 2.241,00 |
| 18.03.2026 | 66,80 | 66,80 | 65,60 | 65,60 | -2,09% | 738,00 |