60,760$
-3,65%
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 |
|---|---|---|---|---|---|---|
| 04.12.2025 | 62,00 | 62,50 | 59,97 | 60,80 | -3,58% | 191.389,00 |
| 03.12.2025 | 63,80 | 64,24 | 62,72 | 63,06 | -2,04% | 1.528.957,00 |
| 02.12.2025 | 64,38 | 64,74 | 63,61 | 64,37 | 0,69% | 1.151.210,00 |
| 01.12.2025 | 64,06 | 65,51 | 63,87 | 63,93 | -0,61% | 1.507.177,00 |
| 28.11.2025 | 63,30 | 65,65 | 63,11 | 64,32 | 1,77% | 1.001.863,00 |
| 26.11.2025 | 61,86 | 63,30 | 61,50 | 63,20 | 2,30% | 1.363.425,00 |
| 25.11.2025 | 60,56 | 62,32 | 59,96 | 61,78 | 5,59% | 1.770.141,00 |
| 24.11.2025 | 59,43 | 59,43 | 58,03 | 58,51 | -1,73% | 1.611.070,00 |
| 21.11.2025 | 58,09 | 60,57 | 58,00 | 59,54 | -1,62% | 3.015.547,00 |
| 20.11.2025 | 61,78 | 64,00 | 60,15 | 60,52 | -4,09% | 2.544.525,00 |
| 19.11.2025 | 62,69 | 64,60 | 61,92 | 63,10 | 6,23% | 3.173.356,00 |
| 18.11.2025 | 58,80 | 60,22 | 57,10 | 59,40 | -0,12% | 2.313.813,00 |
| 17.11.2025 | 57,27 | 61,95 | 57,25 | 59,47 | 9,02% | 5.636.582,00 |
| 14.11.2025 | 51,29 | 55,66 | 51,29 | 54,55 | 2,54% | 2.108.371,00 |
| 13.11.2025 | 54,18 | 54,70 | 52,66 | 53,20 | 0,78% | 2.795.282,00 |
| 12.11.2025 | 52,50 | 53,23 | 52,00 | 52,79 | 2,11% | 2.056.961,00 |
| 11.11.2025 | 51,35 | 51,97 | 50,68 | 51,70 | -0,35% | 1.075.895,00 |
| 10.11.2025 | 51,00 | 52,45 | 50,70 | 51,88 | 6,25% | 1.598.425,00 |
| 07.11.2025 | 47,68 | 49,30 | 46,51 | 48,83 | 5,53% | 1.516.106,00 |
| 06.11.2025 | 48,50 | 49,16 | 46,15 | 46,27 | -2,77% | 1.050.134,00 |
| 05.11.2025 | 46,39 | 47,69 | 46,24 | 47,59 | 3,23% | 1.032.325,00 |
| 04.11.2025 | 46,81 | 46,88 | 45,41 | 46,10 | -5,12% | 1.944.113,00 |
| 03.11.2025 | 48,73 | 49,41 | 47,86 | 48,59 | -0,82% | 1.833.975,00 |
| 31.10.2025 | 47,57 | 49,58 | 47,32 | 48,99 | 1,58% | 2.652.439,00 |
| 30.10.2025 | 47,17 | 48,49 | 46,09 | 48,23 | 4,69% | 1.831.746,00 |
| 29.10.2025 | 45,11 | 46,97 | 45,00 | 46,07 | 3,04% | 1.300.910,00 |
| 28.10.2025 | 44,49 | 44,79 | 43,35 | 44,71 | 0,79% | 802.783,00 |
| 27.10.2025 | 46,43 | 46,56 | 44,17 | 44,36 | -2,61% | 1.185.546,00 |
| 24.10.2025 | 44,93 | 46,59 | 44,86 | 45,55 | 2,31% | 1.505.252,00 |
| 23.10.2025 | 43,42 | 44,57 | 43,39 | 44,52 | 5,02% | 860.903,00 |
| 22.10.2025 | 42,41 | 42,61 | 41,94 | 42,39 | 0,00% | 1.085.323,00 |
| 21.10.2025 | 43,59 | 43,63 | 42,22 | 42,39 | -4,07% | 1.061.955,00 |
| 20.10.2025 | 44,55 | 45,40 | 44,04 | 44,19 | 1,17% | 834.782,00 |
| 17.10.2025 | 43,67 | 44,58 | 43,19 | 43,68 | -1,71% | 1.066.240,00 |
| 16.10.2025 | 45,63 | 46,04 | 44,06 | 44,44 | -3,22% | 933.474,00 |
| 15.10.2025 | 45,39 | 45,95 | 44,70 | 45,92 | 2,87% | 1.204.396,00 |
| 14.10.2025 | 42,21 | 44,90 | 41,96 | 44,64 | 2,98% | 1.282.586,00 |
| 13.10.2025 | 42,01 | 43,74 | 41,86 | 43,35 | 6,33% | 1.438.799,00 |
| 10.10.2025 | 43,42 | 43,50 | 40,58 | 40,77 | -5,67% | 2.447.280,00 |
| 09.10.2025 | 45,63 | 47,22 | 43,16 | 43,22 | -2,96% | 2.641.141,00 |
| 08.10.2025 | 43,97 | 44,69 | 43,18 | 44,54 | 2,65% | 1.383.542,00 |
| 07.10.2025 | 43,35 | 44,20 | 42,97 | 43,39 | 0,51% | 1.140.277,00 |
| 06.10.2025 | 42,85 | 44,23 | 42,72 | 43,17 | 0,12% | 1.026.862,00 |
| 03.10.2025 | 44,66 | 44,96 | 42,81 | 43,12 | -3,36% | 153.194,00 |
| 02.10.2025 | 43,87 | 45,35 | 43,60 | 44,62 | 2,55% | 1.282.687,00 |
| 01.10.2025 | 43,49 | 44,38 | 43,11 | 43,51 | 1,23% | 899.721,00 |
| 30.09.2025 | 43,39 | 43,48 | 42,36 | 42,98 | -2,76% | 1.146.135,00 |
| 29.09.2025 | 45,04 | 45,26 | 43,93 | 44,20 | -0,09% | 1.229.942,00 |
| 26.09.2025 | 43,92 | 45,11 | 43,90 | 44,24 | -0,49% | 944.492,00 |
| 25.09.2025 | 43,27 | 45,33 | 43,23 | 44,46 | 1,69% | 1.344.646,00 |
| 24.09.2025 | 44,01 | 45,11 | 43,55 | 43,72 | 1,16% | 1.207.770,00 |
| 23.09.2025 | 43,41 | 44,56 | 42,97 | 43,22 | -0,16% | 1.007.433,00 |
| 22.09.2025 | 43,14 | 43,76 | 42,80 | 43,29 | -0,41% | 585.244,00 |
| 19.09.2025 | 43,89 | 44,33 | 43,34 | 43,47 | 0,81% | 675.440,00 |
| 18.09.2025 | 43,50 | 43,64 | 42,53 | 43,12 | -0,53% | 661.976,00 |
| 17.09.2025 | 43,42 | 44,36 | 43,23 | 43,35 | -0,69% | 815.899,00 |
| 16.09.2025 | 43,60 | 43,78 | 43,04 | 43,65 | 0,41% | 769.387,00 |
| 15.09.2025 | 42,75 | 43,83 | 42,39 | 43,47 | 3,57% | 1.153.690,00 |
| 12.09.2025 | 41,93 | 42,42 | 41,40 | 41,97 | -1,50% | 842.531,00 |
| 11.09.2025 | 41,81 | 43,20 | 40,90 | 42,61 | 1,82% | 1.820.993,00 |
| 10.09.2025 | 41,63 | 42,37 | 41,36 | 41,85 | 0,92% | 1.102.996,00 |
| 09.09.2025 | 43,00 | 43,37 | 41,40 | 41,47 | -8,82% | 2.112.484,00 |
| 08.09.2025 | 46,11 | 46,29 | 44,75 | 45,48 | -0,83% | 1.034.195,00 |
| 05.09.2025 | 45,55 | 47,04 | 45,53 | 45,86 | 3,62% | 1.429.108,00 |
| 04.09.2025 | 43,47 | 44,36 | 43,29 | 44,26 | 1,33% | 844.843,00 |
| 03.09.2025 | 43,95 | 43,95 | 42,64 | 43,68 | 0,67% | 873.351,00 |
| 02.09.2025 | 43,94 | 44,08 | 42,72 | 43,39 | -4,66% | 1.546.225,00 |
| 29.08.2025 | 46,80 | 47,19 | 45,50 | 45,51 | -0,37% | 1.313.304,00 |
| 28.08.2025 | 46,47 | 46,77 | 45,59 | 45,68 | -2,68% | 1.072.492,00 |
| 27.08.2025 | 45,31 | 47,12 | 45,25 | 46,94 | 2,78% | 1.493.029,00 |
| 26.08.2025 | 46,69 | 47,14 | 45,22 | 45,67 | -2,10% | 1.283.233,00 |
| 25.08.2025 | 46,02 | 47,51 | 46,02 | 46,65 | 0,60% | 1.071.869,00 |
| 22.08.2025 | 44,99 | 46,54 | 44,86 | 46,37 | 2,48% | 1.452.419,00 |
| 21.08.2025 | 44,26 | 45,55 | 44,26 | 45,25 | 2,01% | 1.145.246,00 |
| 20.08.2025 | 42,66 | 44,38 | 42,62 | 44,36 | -1,53% | 1.731.454,00 |
| 19.08.2025 | 46,00 | 46,05 | 45,03 | 45,05 | -2,34% | 1.238.195,00 |
| 18.08.2025 | 45,20 | 46,63 | 45,00 | 46,13 | 2,33% | 1.300.471,00 |
| 15.08.2025 | 45,80 | 45,99 | 45,00 | 45,08 | -1,01% | 732.671,00 |
| 14.08.2025 | 45,48 | 46,06 | 45,16 | 45,54 | -1,96% | 1.149.865,00 |
| 13.08.2025 | 46,89 | 47,07 | 45,75 | 46,45 | 1,51% | 1.899.625,00 |
| 12.08.2025 | 45,09 | 46,91 | 44,68 | 45,76 | -0,31% | 2.685.763,00 |
| 11.08.2025 | 45,84 | 47,39 | 44,88 | 45,90 | 8,72% | 4.709.510,00 |
| 08.08.2025 | 39,76 | 42,30 | 39,73 | 42,22 | 9,18% | 3.303.701,00 |
| 07.08.2025 | 37,16 | 38,72 | 37,12 | 38,67 | 6,62% | 1.420.123,00 |
| 06.08.2025 | 35,97 | 36,68 | 35,85 | 36,27 | 0,39% | 778.128,00 |
| 05.08.2025 | 36,82 | 36,82 | 35,74 | 36,13 | -0,69% | 685.302,00 |
| 04.08.2025 | 36,08 | 36,62 | 35,91 | 36,38 | 1,62% | 618.039,00 |
| 01.08.2025 | 36,29 | 36,61 | 35,67 | 35,80 | -2,59% | 865.988,00 |
| 31.07.2025 | 37,14 | 37,15 | 36,23 | 36,75 | -1,66% | 1.561.987,00 |
| 30.07.2025 | 38,62 | 38,68 | 37,05 | 37,37 | -3,74% | 1.694.346,00 |
| 29.07.2025 | 38,83 | 38,87 | 38,18 | 38,82 | -0,79% | 1.064.702,00 |
| 28.07.2025 | 39,80 | 40,50 | 39,00 | 39,13 | -6,05% | 2.335.576,00 |
| 25.07.2025 | 41,74 | 42,12 | 40,95 | 41,65 | 0,58% | 1.889.312,00 |
| 24.07.2025 | 41,10 | 42,31 | 40,92 | 41,41 | 4,70% | 2.355.807,00 |
| 23.07.2025 | 40,49 | 40,71 | 39,01 | 39,55 | -3,89% | 2.276.165,00 |
| 22.07.2025 | 39,12 | 41,44 | 38,65 | 41,15 | 6,33% | 2.900.432,00 |
| 21.07.2025 | 39,40 | 39,71 | 38,51 | 38,70 | 0,05% | 1.652.788,00 |
| 18.07.2025 | 39,49 | 40,54 | 38,56 | 38,68 | -0,69% | 2.093.180,00 |
| 17.07.2025 | 36,50 | 39,43 | 36,26 | 38,95 | 7,45% | 3.462.041,00 |
| 16.07.2025 | 36,45 | 36,63 | 35,71 | 36,25 | -0,68% | 1.425.082,00 |