71,470$
-2,03%
Echtzeit-Aktienkurs Sociedad Quimica y Minera de Chile SA
Bid:
Ask:
Aktienkurse zur Sociedad Quimica y Minera de Chile SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2026 | 73,01 | 73,01 | 70,23 | 71,52 | -1,96% | 1.655.446,00 |
| 14.07.2026 | 73,49 | 74,21 | 72,35 | 72,95 | 1,40% | 848.844,00 |
| 13.07.2026 | 72,70 | 73,47 | 71,83 | 71,94 | -1,71% | 680.127,00 |
| 10.07.2026 | 74,15 | 74,23 | 72,31 | 73,19 | -1,21% | 686.591,00 |
| 09.07.2026 | 74,85 | 75,25 | 73,09 | 74,09 | -0,46% | 679.254,00 |
| 08.07.2026 | 71,70 | 74,67 | 71,70 | 74,43 | 1,40% | 855.446,00 |
| 07.07.2026 | 71,50 | 73,45 | 71,50 | 73,40 | -0,16% | 775.792,00 |
| 06.07.2026 | 73,07 | 73,83 | 72,69 | 73,52 | 1,13% | 499.267,00 |
| 02.07.2026 | 74,36 | 75,70 | 71,80 | 72,70 | -2,05% | 935.758,00 |
| 01.07.2026 | 73,03 | 75,35 | 73,03 | 74,22 | 0,24% | 684.552,00 |
| 30.06.2026 | 73,09 | 74,28 | 72,24 | 74,04 | 5,98% | 1.143.719,00 |
| 29.06.2026 | 71,61 | 71,61 | 68,63 | 69,86 | -2,42% | 664.006,00 |
| 26.06.2026 | 71,01 | 71,77 | 70,30 | 71,59 | -2,08% | 1.077.464,00 |
| 25.06.2026 | 74,76 | 74,76 | 72,10 | 73,11 | -3,27% | 1.060.193,00 |
| 24.06.2026 | 76,79 | 78,00 | 75,40 | 75,58 | -1,20% | 872.593,00 |
| 23.06.2026 | 76,33 | 77,26 | 75,60 | 76,50 | -2,73% | 678.332,00 |
| 22.06.2026 | 79,35 | 79,50 | 77,83 | 78,65 | -1,31% | 874.072,00 |
| 18.06.2026 | 81,41 | 82,33 | 77,98 | 79,69 | -3,98% | 1.968.987,00 |
| 17.06.2026 | 83,20 | 85,40 | 82,50 | 82,99 | -0,14% | 1.015.763,00 |
| 16.06.2026 | 82,57 | 84,06 | 82,40 | 83,11 | -0,19% | 830.042,00 |
| 15.06.2026 | 84,40 | 85,15 | 81,60 | 83,27 | -1,01% | 1.669.488,00 |
| 12.06.2026 | 82,57 | 85,11 | 82,22 | 84,12 | 4,57% | 1.390.852,00 |
| 11.06.2026 | 75,71 | 80,80 | 75,61 | 80,44 | 8,35% | 1.171.941,00 |
| 10.06.2026 | 74,36 | 76,30 | 73,66 | 74,24 | -1,88% | 1.110.658,00 |
| 09.06.2026 | 75,30 | 75,92 | 72,90 | 75,66 | 3,99% | 1.350.359,00 |
| 08.06.2026 | 76,00 | 76,00 | 72,27 | 72,76 | -3,54% | 1.235.451,00 |
| 05.06.2026 | 77,21 | 77,30 | 74,63 | 75,43 | -2,91% | 1.254.132,00 |
| 04.06.2026 | 77,73 | 79,15 | 77,02 | 77,69 | -1,13% | 900.805,00 |
| 03.06.2026 | 80,19 | 80,68 | 78,47 | 78,58 | -2,80% | 1.705.952,00 |
| 02.06.2026 | 81,45 | 82,33 | 78,53 | 80,84 | -3,09% | 1.718.636,00 |
| 01.06.2026 | 84,00 | 85,17 | 82,03 | 83,42 | -2,85% | 768.567,00 |
| 29.05.2026 | 83,51 | 87,52 | 83,51 | 85,87 | 2,17% | 1.126.233,00 |
| 28.05.2026 | 84,00 | 84,44 | 83,03 | 84,05 | 0,13% | 1.281.328,00 |
| 27.05.2026 | 78,03 | 84,93 | 78,01 | 83,94 | 4,36% | 2.581.442,00 |
| 26.05.2026 | 81,06 | 82,18 | 80,09 | 80,43 | 0,31% | 1.076.861,00 |
| 22.05.2026 | 79,51 | 81,29 | 79,22 | 80,18 | 1,12% | 925.003,00 |
| 21.05.2026 | 80,87 | 81,16 | 79,09 | 79,29 | -2,57% | 514.881,00 |
| 20.05.2026 | 80,92 | 81,54 | 79,89 | 81,38 | 1,16% | 901.094,00 |
| 19.05.2026 | 81,37 | 81,68 | 79,00 | 80,45 | -2,67% | 1.008.305,00 |
| 18.05.2026 | 84,93 | 85,07 | 82,17 | 82,66 | -1,90% | 1.024.710,00 |
| 15.05.2026 | 83,97 | 84,87 | 82,64 | 84,26 | -2,93% | 1.341.887,00 |
| 14.05.2026 | 90,00 | 90,25 | 86,17 | 86,80 | -5,26% | 1.149.873,00 |
| 13.05.2026 | 94,63 | 95,74 | 90,55 | 91,62 | -3,18% | 877.809,00 |
| 12.05.2026 | 91,26 | 95,09 | 90,96 | 94,63 | 1,30% | 841.481,00 |
| 11.05.2026 | 93,98 | 95,41 | 92,67 | 93,42 | 2,22% | 1.290.897,00 |
| 08.05.2026 | 91,08 | 92,72 | 89,77 | 91,39 | -0,23% | 989.736,00 |
| 07.05.2026 | 96,00 | 98,00 | 91,55 | 91,60 | -1,99% | 1.477.039,00 |
| 06.05.2026 | 93,96 | 95,56 | 91,80 | 93,46 | 0,89% | 1.500.347,00 |
| 05.05.2026 | 91,65 | 94,91 | 91,36 | 92,64 | 3,22% | 1.070.034,00 |
| 04.05.2026 | 92,99 | 93,14 | 89,33 | 89,75 | -3,16% | 1.055.190,00 |
| 01.05.2026 | 91,21 | 92,80 | 90,38 | 92,68 | 0,55% | 576.571,00 |
| 30.04.2026 | 92,40 | 93,12 | 90,74 | 92,17 | 1,27% | 1.385.781,00 |
| 29.04.2026 | 91,14 | 91,97 | 89,19 | 91,01 | 1,78% | 1.194.372,00 |
| 28.04.2026 | 89,20 | 91,48 | 87,87 | 89,42 | -2,05% | 1.419.090,00 |
| 27.04.2026 | 89,21 | 91,56 | 87,57 | 91,29 | 2,82% | 1.285.752,00 |
| 24.04.2026 | 87,20 | 89,99 | 86,67 | 88,79 | 3,91% | 1.201.597,00 |
| 23.04.2026 | 86,81 | 87,20 | 83,98 | 85,45 | -1,73% | 1.039.766,00 |
| 22.04.2026 | 88,37 | 88,55 | 85,78 | 86,95 | -0,31% | 845.099,00 |
| 21.04.2026 | 88,00 | 88,44 | 85,60 | 87,22 | -1,36% | 950.877,00 |
| 20.04.2026 | 89,00 | 90,58 | 87,96 | 88,42 | -0,43% | 1.343.079,00 |
| 17.04.2026 | 94,34 | 94,34 | 87,97 | 88,80 | -6,83% | 2.128.925,00 |
| 16.04.2026 | 89,42 | 95,46 | 89,42 | 95,31 | 8,78% | 2.205.394,00 |
| 15.04.2026 | 88,82 | 89,88 | 87,08 | 87,62 | -1,47% | 1.065.059,00 |
| 14.04.2026 | 88,50 | 90,50 | 87,30 | 88,93 | 1,48% | 1.599.887,00 |
| 13.04.2026 | 82,90 | 88,88 | 82,90 | 87,63 | 6,71% | 2.360.116,00 |
| 10.04.2026 | 82,71 | 86,00 | 81,73 | 82,12 | -0,06% | 1.540.640,00 |
| 09.04.2026 | 82,46 | 84,49 | 80,73 | 82,17 | -0,38% | 1.049.134,00 |
| 08.04.2026 | 81,50 | 83,25 | 80,48 | 82,48 | 5,04% | 1.279.507,00 |
| 07.04.2026 | 79,92 | 80,20 | 78,00 | 78,52 | -2,40% | 1.015.007,00 |
| 06.04.2026 | 83,29 | 84,53 | 79,87 | 80,45 | -3,32% | 969.952,00 |
| 02.04.2026 | 81,16 | 84,37 | 80,51 | 83,21 | 1,70% | 1.480.984,00 |
| 01.04.2026 | 83,09 | 83,79 | 80,84 | 81,82 | 1,09% | 794.117,00 |
| 31.03.2026 | 80,56 | 81,78 | 77,88 | 80,94 | 0,02% | 2.268.309,00 |
| 30.03.2026 | 83,93 | 86,09 | 80,57 | 80,92 | -2,15% | 2.406.860,00 |
| 27.03.2026 | 78,50 | 83,18 | 78,37 | 82,70 | 6,89% | 3.911.069,00 |
| 26.03.2026 | 77,74 | 79,31 | 77,14 | 77,37 | -2,26% | 709.104,00 |
| 25.03.2026 | 77,89 | 80,00 | 77,74 | 79,16 | 2,89% | 1.315.361,00 |
| 24.03.2026 | 74,43 | 77,31 | 73,92 | 76,94 | 2,06% | 990.537,00 |
| 23.03.2026 | 72,08 | 75,92 | 71,66 | 75,39 | 5,94% | 1.367.685,00 |
| 20.03.2026 | 73,95 | 74,76 | 69,52 | 71,16 | -4,69% | 1.072.434,00 |
| 19.03.2026 | 72,76 | 74,76 | 71,12 | 74,66 | -0,49% | 787.400,00 |
| 18.03.2026 | 76,37 | 76,82 | 74,97 | 75,03 | -2,70% | 478.106,00 |
| 17.03.2026 | 76,74 | 77,81 | 76,22 | 77,11 | 1,00% | 874.314,00 |
| 16.03.2026 | 75,33 | 77,97 | 75,33 | 76,35 | 2,55% | 745.301,00 |
| 13.03.2026 | 76,12 | 76,84 | 74,01 | 74,45 | -1,61% | 777.815,00 |
| 12.03.2026 | 75,61 | 76,69 | 74,50 | 75,67 | -2,79% | 839.791,00 |
| 11.03.2026 | 75,03 | 77,95 | 74,95 | 77,84 | 1,67% | 628.626,00 |
| 10.03.2026 | 76,76 | 77,03 | 75,55 | 76,56 | 2,08% | 911.419,00 |
| 09.03.2026 | 69,40 | 75,22 | 68,84 | 75,00 | 6,55% | 1.134.653,00 |
| 06.03.2026 | 68,90 | 72,27 | 68,81 | 70,39 | -0,33% | 1.162.273,00 |
| 05.03.2026 | 70,72 | 70,91 | 69,30 | 70,62 | -1,94% | 1.525.169,00 |
| 04.03.2026 | 72,11 | 72,72 | 70,56 | 72,02 | 4,68% | 926.462,00 |
| 03.03.2026 | 68,27 | 71,09 | 65,65 | 68,80 | -9,03% | 2.589.501,00 |
| 02.03.2026 | 73,26 | 76,66 | 71,57 | 75,63 | -0,88% | 1.052.546,00 |
| 27.02.2026 | 77,65 | 78,09 | 75,32 | 76,30 | -2,14% | 1.265.684,00 |
| 26.02.2026 | 78,16 | 78,97 | 76,58 | 77,97 | -1,97% | 1.463.166,00 |
| 25.02.2026 | 79,02 | 81,67 | 78,60 | 79,54 | 3,68% | 2.712.783,00 |
| 24.02.2026 | 75,00 | 76,98 | 74,71 | 76,72 | 5,00% | 1.415.044,00 |
| 23.02.2026 | 71,99 | 73,24 | 71,08 | 73,07 | 1,68% | 747.919,00 |
| 20.02.2026 | 71,74 | 72,76 | 71,37 | 71,86 | -0,33% | 581.316,00 |