32,760$
1,42%
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 |
|---|---|---|---|---|---|---|
| 06.06.2025 | 32,79 | 32,88 | 32,41 | 32,76 | 1,42% | 633.255,00 |
| 05.06.2025 | 32,34 | 33,11 | 31,93 | 32,30 | 0,87% | 1.024.455,00 |
| 04.06.2025 | 31,40 | 32,64 | 31,39 | 32,02 | 3,89% | 1.364.913,00 |
| 03.06.2025 | 29,87 | 31,03 | 29,36 | 30,82 | 2,63% | 1.039.627,00 |
| 02.06.2025 | 30,38 | 30,43 | 29,41 | 30,03 | -1,31% | 1.346.013,00 |
| 30.05.2025 | 31,54 | 31,54 | 30,18 | 30,43 | -3,27% | 1.406.637,00 |
| 29.05.2025 | 31,45 | 32,07 | 31,10 | 31,46 | 0,41% | 1.560.395,00 |
| 28.05.2025 | 32,70 | 32,84 | 31,18 | 31,33 | -4,22% | 1.731.956,00 |
| 27.05.2025 | 33,33 | 33,38 | 32,66 | 32,71 | -0,82% | 1.411.290,00 |
| 23.05.2025 | 32,67 | 33,19 | 32,61 | 32,98 | -0,96% | 793.983,00 |
| 22.05.2025 | 33,62 | 33,72 | 33,12 | 33,30 | -0,60% | 973.514,00 |
| 21.05.2025 | 34,12 | 34,30 | 33,44 | 33,50 | -2,13% | 637.684,00 |
| 20.05.2025 | 34,33 | 34,87 | 34,13 | 34,23 | -0,98% | 574.456,00 |
| 19.05.2025 | 34,38 | 34,82 | 34,09 | 34,57 | -0,75% | 668.021,00 |
| 16.05.2025 | 34,90 | 35,07 | 33,65 | 34,83 | -0,71% | 764.711,00 |
| 15.05.2025 | 35,35 | 35,60 | 34,84 | 35,08 | -2,15% | 561.630,00 |
| 14.05.2025 | 36,00 | 36,23 | 35,57 | 35,85 | -0,08% | 497.805,00 |
| 13.05.2025 | 36,23 | 36,51 | 35,84 | 35,88 | -0,42% | 656.119,00 |
| 12.05.2025 | 35,98 | 36,67 | 35,80 | 36,03 | 3,36% | 1.072.494,00 |
| 09.05.2025 | 34,49 | 35,10 | 34,44 | 34,86 | 1,72% | 706.891,00 |
| 08.05.2025 | 33,97 | 34,75 | 33,70 | 34,27 | 2,09% | 677.246,00 |
| 07.05.2025 | 34,18 | 34,20 | 33,25 | 33,57 | -0,83% | 1.221.663,00 |
| 06.05.2025 | 33,45 | 34,22 | 33,44 | 33,85 | -0,03% | 677.859,00 |
| 05.05.2025 | 33,86 | 34,21 | 33,70 | 33,86 | -0,44% | 583.273,00 |
| 02.05.2025 | 34,66 | 34,81 | 33,85 | 34,01 | 0,15% | 685.300,00 |
| 01.05.2025 | 34,21 | 34,85 | 33,96 | 33,96 | -0,70% | 498.836,00 |
| 30.04.2025 | 34,37 | 34,37 | 33,48 | 34,20 | -2,17% | 1.376.007,00 |
| 29.04.2025 | 34,76 | 35,15 | 34,45 | 34,96 | 0,69% | 1.132.133,00 |
| 28.04.2025 | 35,70 | 36,16 | 34,47 | 34,72 | -3,02% | 1.304.084,00 |
| 25.04.2025 | 35,48 | 35,90 | 35,31 | 35,80 | -0,11% | 488.146,00 |
| 24.04.2025 | 35,14 | 36,07 | 34,99 | 35,84 | 2,61% | 814.369,00 |
| 23.04.2025 | 36,09 | 36,78 | 34,91 | 34,93 | -1,05% | 893.428,00 |
| 22.04.2025 | 34,62 | 35,95 | 34,46 | 35,30 | 2,98% | 944.086,00 |
| 21.04.2025 | 35,05 | 35,05 | 33,94 | 34,28 | -1,83% | 720.443,00 |
| 17.04.2025 | 34,62 | 35,32 | 34,46 | 34,92 | 0,98% | 722.165,00 |
| 16.04.2025 | 34,62 | 35,26 | 34,08 | 34,58 | -0,83% | 947.239,00 |
| 15.04.2025 | 35,95 | 35,95 | 34,25 | 34,87 | -2,57% | 1.215.590,00 |
| 14.04.2025 | 35,51 | 36,26 | 35,18 | 35,79 | 2,79% | 1.282.262,00 |
| 11.04.2025 | 33,58 | 35,16 | 33,10 | 34,82 | 4,50% | 1.202.155,00 |
| 10.04.2025 | 34,56 | 35,24 | 32,63 | 33,32 | -6,14% | 1.589.716,00 |
| 09.04.2025 | 31,51 | 36,13 | 31,27 | 35,50 | 12,31% | 3.587.957,00 |
| 08.04.2025 | 35,77 | 35,85 | 31,27 | 31,61 | -8,98% | 2.854.331,00 |
| 07.04.2025 | 35,33 | 37,49 | 34,41 | 34,73 | -5,26% | 1.707.325,00 |
| 04.04.2025 | 38,19 | 38,40 | 36,44 | 36,66 | -6,98% | 1.921.256,00 |
| 03.04.2025 | 39,78 | 39,99 | 38,56 | 39,41 | -0,91% | 1.178.707,00 |
| 02.04.2025 | 39,60 | 40,05 | 39,34 | 39,77 | -0,70% | 451.447,00 |
| 01.04.2025 | 39,92 | 40,34 | 39,42 | 40,05 | 0,81% | 772.526,00 |
| 31.03.2025 | 39,41 | 40,04 | 39,17 | 39,73 | -1,24% | 782.567,00 |
| 28.03.2025 | 40,60 | 40,82 | 39,74 | 40,23 | -0,86% | 831.706,00 |
| 27.03.2025 | 41,22 | 41,23 | 40,32 | 40,58 | -2,50% | 782.033,00 |
| 26.03.2025 | 42,62 | 42,69 | 40,92 | 41,62 | -2,55% | 1.132.543,00 |
| 25.03.2025 | 43,23 | 43,51 | 42,22 | 42,71 | -1,02% | 1.012.128,00 |
| 24.03.2025 | 44,18 | 44,41 | 43,15 | 43,15 | -1,60% | 1.039.608,00 |
| 21.03.2025 | 43,77 | 44,67 | 43,40 | 43,85 | -0,88% | 2.089.199,00 |
| 20.03.2025 | 44,66 | 44,68 | 43,96 | 44,24 | -2,56% | 1.250.030,00 |
| 19.03.2025 | 45,65 | 45,89 | 45,17 | 45,40 | -0,46% | 1.164.690,00 |
| 18.03.2025 | 45,37 | 45,74 | 44,87 | 45,61 | 0,24% | 1.046.443,00 |
| 17.03.2025 | 43,35 | 45,71 | 43,35 | 45,50 | 5,64% | 1.603.157,00 |
| 14.03.2025 | 42,53 | 43,23 | 41,70 | 43,07 | 2,38% | 1.146.514,00 |
| 13.03.2025 | 41,25 | 42,30 | 40,87 | 42,07 | 1,84% | 845.156,00 |
| 12.03.2025 | 42,85 | 43,08 | 41,00 | 41,31 | -3,28% | 1.679.379,00 |
| 11.03.2025 | 42,00 | 42,95 | 41,31 | 42,71 | 2,10% | 2.325.284,00 |
| 10.03.2025 | 41,76 | 42,67 | 41,08 | 41,83 | -0,64% | 1.910.892,00 |
| 07.03.2025 | 41,41 | 42,75 | 41,31 | 42,10 | -0,19% | 2.664.474,00 |
| 06.03.2025 | 39,48 | 42,33 | 39,48 | 42,18 | 5,63% | 1.969.232,00 |
| 05.03.2025 | 38,78 | 39,95 | 38,77 | 39,93 | 4,07% | 1.726.723,00 |
| 04.03.2025 | 37,68 | 39,09 | 37,37 | 38,37 | 2,84% | 1.556.804,00 |
| 03.03.2025 | 39,05 | 39,28 | 37,31 | 37,31 | -2,76% | 1.131.654,00 |
| 28.02.2025 | 39,45 | 39,72 | 38,00 | 38,37 | -4,08% | 1.417.185,00 |
| 27.02.2025 | 39,69 | 40,48 | 39,58 | 40,00 | 0,88% | 753.223,00 |
| 26.02.2025 | 40,01 | 40,10 | 39,35 | 39,65 | -0,33% | 662.557,00 |
| 25.02.2025 | 39,93 | 40,50 | 39,27 | 39,78 | 0,13% | 890.502,00 |
| 24.02.2025 | 39,59 | 39,99 | 38,68 | 39,73 | 0,15% | 782.230,00 |
| 21.02.2025 | 40,01 | 40,27 | 39,41 | 39,67 | -0,35% | 684.085,00 |
| 20.02.2025 | 39,16 | 39,94 | 39,12 | 39,81 | 2,55% | 723.604,00 |
| 19.02.2025 | 38,25 | 39,05 | 37,78 | 38,82 | 0,31% | 654.905,00 |
| 18.02.2025 | 38,08 | 38,95 | 37,84 | 38,70 | 0,18% | 860.152,00 |
| 14.02.2025 | 40,17 | 40,46 | 38,40 | 38,63 | -3,83% | 1.147.277,00 |
| 13.02.2025 | 37,98 | 40,46 | 37,84 | 40,17 | 7,18% | 1.473.283,00 |
| 12.02.2025 | 38,01 | 38,25 | 37,32 | 37,48 | -0,32% | 805.615,00 |
| 11.02.2025 | 37,85 | 38,24 | 37,51 | 37,60 | -2,01% | 790.591,00 |
| 10.02.2025 | 38,85 | 38,94 | 38,27 | 38,37 | -0,62% | 660.851,00 |
| 07.02.2025 | 38,54 | 38,72 | 38,06 | 38,61 | 0,70% | 888.229,00 |
| 06.02.2025 | 38,48 | 39,02 | 38,20 | 38,34 | 1,70% | 1.008.733,00 |
| 05.02.2025 | 39,65 | 39,65 | 37,70 | 37,70 | -5,75% | 1.323.310,00 |
| 04.02.2025 | 39,61 | 40,26 | 39,57 | 40,00 | 2,93% | 471.407,00 |
| 03.02.2025 | 38,82 | 39,38 | 38,39 | 38,86 | -1,72% | 875.216,00 |
| 31.01.2025 | 40,96 | 41,18 | 39,15 | 39,54 | -3,65% | 959.118,00 |
| 30.01.2025 | 40,62 | 41,37 | 40,35 | 41,04 | 1,84% | 1.046.039,00 |
| 29.01.2025 | 39,20 | 40,39 | 39,04 | 40,30 | 3,47% | 923.741,00 |
| 28.01.2025 | 38,70 | 39,00 | 38,17 | 38,95 | 0,78% | 579.909,00 |
| 27.01.2025 | 38,98 | 39,15 | 38,38 | 38,65 | -1,43% | 643.639,00 |
| 24.01.2025 | 39,75 | 39,96 | 39,08 | 39,21 | 0,38% | 586.869,00 |
| 23.01.2025 | 39,22 | 39,49 | 38,82 | 39,06 | 1,51% | 1.312.915,00 |
| 22.01.2025 | 40,20 | 40,40 | 38,47 | 38,48 | -3,44% | 1.759.643,00 |
| 21.01.2025 | 40,64 | 40,65 | 39,77 | 39,85 | -0,77% | 1.376.372,00 |
| 17.01.2025 | 40,50 | 40,70 | 39,88 | 40,16 | 0,30% | 1.003.155,00 |
| 16.01.2025 | 39,82 | 40,27 | 39,51 | 40,04 | -0,57% | 1.371.439,00 |
| 15.01.2025 | 40,00 | 40,45 | 39,88 | 40,27 | 0,52% | 1.191.173,00 |
| 14.01.2025 | 39,13 | 40,10 | 39,03 | 40,06 | 2,98% | 1.230.899,00 |