40,150$
0,27%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 38,13 | 39,05 | 38,03 | 38,90 | 1,38% | 543.828,00 |
| 10.01.2025 | 38,60 | 39,00 | 38,15 | 38,37 | -1,72% | 940.137,00 |
| 08.01.2025 | 38,82 | 39,17 | 38,35 | 39,04 | -0,59% | 1.279.026,00 |
| 07.01.2025 | 39,00 | 39,71 | 38,58 | 39,27 | 1,87% | 1.454.357,00 |
| 06.01.2025 | 37,79 | 38,91 | 37,51 | 38,55 | 5,04% | 1.666.065,00 |
| 03.01.2025 | 36,10 | 36,79 | 35,83 | 36,70 | 1,80% | 764.091,00 |
| 02.01.2025 | 36,79 | 36,98 | 35,87 | 36,05 | -0,85% | 544.706,00 |
| 31.12.2024 | 36,46 | 36,87 | 36,12 | 36,36 | -0,30% | 577.466,00 |
| 30.12.2024 | 36,73 | 37,12 | 36,36 | 36,47 | -2,33% | 888.261,00 |
| 27.12.2024 | 37,22 | 37,76 | 37,06 | 37,34 | -0,21% | 438.963,00 |
| 26.12.2024 | 37,27 | 37,70 | 37,25 | 37,42 | -0,13% | 668.508,00 |
| 24.12.2024 | 37,15 | 37,65 | 37,09 | 37,47 | 0,46% | 257.439,00 |
| 23.12.2024 | 37,60 | 37,74 | 36,92 | 37,30 | 0,05% | 573.017,00 |
| 20.12.2024 | 37,43 | 38,00 | 37,02 | 37,28 | -0,96% | 1.284.814,00 |
| 19.12.2024 | 37,73 | 38,45 | 37,34 | 37,64 | 0,86% | 1.327.124,00 |
| 18.12.2024 | 37,83 | 38,34 | 37,29 | 37,32 | -1,63% | 1.478.071,00 |
| 17.12.2024 | 37,41 | 38,04 | 37,22 | 37,94 | 1,23% | 885.647,00 |
| 16.12.2024 | 37,85 | 38,19 | 37,14 | 37,48 | -0,77% | 847.621,00 |
| 13.12.2024 | 39,04 | 39,05 | 37,66 | 37,77 | -3,92% | 927.141,00 |
| 12.12.2024 | 39,90 | 39,96 | 39,21 | 39,31 | -2,12% | 731.934,00 |
| 11.12.2024 | 40,24 | 40,38 | 39,54 | 40,16 | 0,30% | 826.724,00 |
| 10.12.2024 | 39,90 | 40,28 | 39,22 | 40,04 | -0,82% | 1.015.823,00 |
| 09.12.2024 | 38,62 | 40,99 | 38,62 | 40,37 | 6,07% | 3.286.098,00 |
| 06.12.2024 | 38,47 | 38,60 | 37,91 | 38,06 | 0,13% | 571.830,00 |
| 05.12.2024 | 37,80 | 38,73 | 37,67 | 38,01 | 1,04% | 1.129.910,00 |
| 04.12.2024 | 39,04 | 39,18 | 37,56 | 37,62 | -3,91% | 1.538.728,00 |
| 03.12.2024 | 39,71 | 40,06 | 39,05 | 39,15 | -1,73% | 1.088.701,00 |
| 02.12.2024 | 38,37 | 39,87 | 38,19 | 39,84 | 3,59% | 1.146.094,00 |
| 29.11.2024 | 37,98 | 38,73 | 37,39 | 38,46 | -0,26% | 1.013.313,00 |
| 27.11.2024 | 38,14 | 39,12 | 37,99 | 38,56 | 1,39% | 1.156.013,00 |
| 26.11.2024 | 38,34 | 38,60 | 37,97 | 38,03 | -2,09% | 823.586,00 |
| 25.11.2024 | 38,60 | 39,36 | 38,53 | 38,84 | 1,52% | 1.301.618,00 |
| 22.11.2024 | 38,57 | 39,23 | 37,85 | 38,26 | -3,46% | 1.317.670,00 |
| 21.11.2024 | 38,70 | 39,63 | 37,99 | 39,63 | 2,30% | 156.228,00 |
| 20.11.2024 | 38,58 | 39,83 | 38,18 | 38,74 | -1,02% | 1.596.497,00 |
| 19.11.2024 | 39,16 | 39,65 | 38,74 | 39,14 | 1,03% | 1.239.653,00 |
| 18.11.2024 | 38,19 | 39,28 | 38,05 | 38,74 | 1,57% | 1.343.099,00 |
| 15.11.2024 | 37,57 | 38,55 | 37,31 | 38,14 | 0,63% | 1.320.557,00 |
| 14.11.2024 | 38,23 | 38,70 | 37,63 | 37,90 | -1,25% | 941.872,00 |
| 13.11.2024 | 38,14 | 39,77 | 38,08 | 38,38 | 3,65% | 2.014.821,00 |
| 12.11.2024 | 37,08 | 37,64 | 36,73 | 37,03 | -3,04% | 818.146,00 |
| 11.11.2024 | 36,93 | 38,36 | 36,76 | 38,19 | 4,15% | 1.479.286,00 |
| 08.11.2024 | 37,15 | 37,53 | 35,87 | 36,67 | -2,68% | 934.438,00 |
| 07.11.2024 | 38,36 | 38,73 | 37,54 | 37,68 | 0,21% | 872.413,00 |
| 06.11.2024 | 37,75 | 38,08 | 36,63 | 37,60 | -5,10% | 1.421.297,00 |
| 05.11.2024 | 39,92 | 40,32 | 38,81 | 39,62 | -0,33% | 719.970,00 |
| 04.11.2024 | 39,30 | 40,97 | 39,16 | 39,75 | 1,48% | 1.091.731,00 |
| 01.11.2024 | 38,81 | 39,56 | 38,48 | 39,17 | 2,03% | 426.216,00 |
| 31.10.2024 | 38,55 | 39,04 | 38,22 | 38,39 | -0,75% | 725.444,00 |
| 30.10.2024 | 40,33 | 40,33 | 38,60 | 38,68 | -4,59% | 875.498,00 |
| 29.10.2024 | 41,61 | 42,01 | 40,36 | 40,54 | -3,55% | 666.150,00 |
| 28.10.2024 | 41,08 | 42,28 | 41,04 | 42,03 | 2,94% | 750.718,00 |
| 25.10.2024 | 40,67 | 41,33 | 40,40 | 40,83 | 1,11% | 584.814,00 |
| 24.10.2024 | 40,23 | 40,43 | 39,61 | 40,38 | 1,46% | 550.196,00 |
| 23.10.2024 | 40,37 | 40,67 | 39,57 | 39,80 | -1,99% | 721.772,00 |
| 22.10.2024 | 39,44 | 40,85 | 39,43 | 40,61 | 3,23% | 818.188,00 |
| 21.10.2024 | 38,91 | 39,50 | 38,67 | 39,34 | 0,61% | 674.228,00 |
| 18.10.2024 | 39,20 | 39,45 | 38,76 | 39,10 | 1,30% | 771.184,00 |
| 17.10.2024 | 38,65 | 39,12 | 38,15 | 38,60 | -1,46% | 1.169.810,00 |
| 16.10.2024 | 39,41 | 40,00 | 38,96 | 39,17 | 0,72% | 808.133,00 |
| 15.10.2024 | 39,50 | 39,90 | 38,74 | 38,89 | -3,38% | 1.315.434,00 |
| 14.10.2024 | 41,92 | 41,95 | 40,12 | 40,25 | -5,14% | 1.419.053,00 |
| 11.10.2024 | 42,74 | 43,44 | 42,29 | 42,43 | -3,41% | 1.589.354,00 |
| 10.10.2024 | 43,16 | 44,04 | 43,03 | 43,93 | 1,45% | 857.181,00 |
| 09.10.2024 | 42,84 | 43,54 | 42,66 | 43,30 | 2,05% | 1.505.923,00 |
| 08.10.2024 | 41,01 | 42,50 | 40,68 | 42,43 | -0,54% | 1.147.963,00 |
| 07.10.2024 | 42,60 | 43,32 | 41,85 | 42,66 | 2,33% | 1.583.113,00 |
| 04.10.2024 | 41,36 | 42,16 | 41,22 | 41,69 | 3,09% | 1.357.981,00 |
| 03.10.2024 | 40,46 | 40,69 | 39,70 | 40,44 | -2,58% | 1.066.158,00 |
| 02.10.2024 | 41,76 | 41,85 | 40,95 | 41,51 | 0,22% | 637.676,00 |
| 01.10.2024 | 41,36 | 41,68 | 40,65 | 41,42 | -0,62% | 686.157,00 |
| 30.09.2024 | 41,84 | 42,11 | 41,20 | 41,68 | 0,00% | 948.486,00 |
| 27.09.2024 | 42,00 | 42,38 | 41,26 | 41,68 | 1,04% | 1.054.232,00 |
| 26.09.2024 | 39,93 | 41,27 | 39,75 | 41,25 | 7,28% | 1.436.926,00 |
| 25.09.2024 | 39,34 | 39,46 | 38,44 | 38,45 | -1,99% | 689.630,00 |
| 24.09.2024 | 40,00 | 40,14 | 39,20 | 39,23 | 3,56% | 1.081.958,00 |
| 23.09.2024 | 37,62 | 38,40 | 37,20 | 37,88 | 2,68% | 906.922,00 |
| 20.09.2024 | 37,90 | 38,02 | 36,63 | 36,89 | -3,45% | 854.170,00 |
| 19.09.2024 | 38,87 | 38,87 | 38,05 | 38,21 | 1,54% | 643.873,00 |
| 18.09.2024 | 38,42 | 38,49 | 37,14 | 37,63 | -2,06% | 643.343,00 |
| 17.09.2024 | 38,22 | 38,75 | 38,06 | 38,42 | 0,65% | 933.441,00 |
| 16.09.2024 | 38,26 | 38,49 | 37,27 | 38,17 | -0,16% | 594.133,00 |
| 13.09.2024 | 38,33 | 38,82 | 38,10 | 38,23 | -0,08% | 996.045,00 |
| 12.09.2024 | 38,49 | 38,80 | 37,74 | 38,26 | -0,29% | 1.086.780,00 |
| 11.09.2024 | 38,86 | 39,10 | 37,57 | 38,37 | 10,01% | 2.517.073,00 |
| 10.09.2024 | 34,43 | 34,90 | 33,94 | 34,88 | 0,84% | 746.596,00 |
| 09.09.2024 | 34,32 | 34,94 | 34,32 | 34,59 | 0,82% | 589.438,00 |
| 06.09.2024 | 35,60 | 35,75 | 33,74 | 34,31 | -4,22% | 1.287.295,00 |
| 05.09.2024 | 36,64 | 36,75 | 35,79 | 35,82 | -1,73% | 965.947,00 |
| 04.09.2024 | 36,12 | 37,13 | 36,00 | 36,45 | 0,22% | 790.147,00 |
| 03.09.2024 | 37,94 | 37,94 | 36,25 | 36,37 | -6,26% | 1.303.547,00 |
| 30.08.2024 | 39,20 | 39,87 | 38,32 | 38,80 | 0,03% | 1.649.223,00 |
| 29.08.2024 | 37,48 | 39,27 | 37,10 | 38,79 | 4,27% | 984.102,00 |
| 28.08.2024 | 37,50 | 37,60 | 36,80 | 37,20 | -0,98% | 545.437,00 |
| 27.08.2024 | 38,03 | 38,27 | 37,50 | 37,57 | -1,75% | 817.153,00 |
| 26.08.2024 | 38,98 | 39,34 | 38,07 | 38,24 | -1,04% | 539.538,00 |