86,790$
-5,27%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 19.02.2026 | 70,36 | 72,35 | 69,57 | 72,10 | -0,93% | 871.572,00 |
| 18.02.2026 | 73,50 | 74,01 | 72,29 | 72,78 | 0,52% | 659.023,00 |
| 17.02.2026 | 70,70 | 72,70 | 70,25 | 72,40 | 2,10% | 1.006.327,00 |
| 13.02.2026 | 70,39 | 71,23 | 68,68 | 70,91 | 1,14% | 1.414.713,00 |
| 12.02.2026 | 74,60 | 75,79 | 69,74 | 70,11 | -6,82% | 1.843.316,00 |
| 11.02.2026 | 72,23 | 75,68 | 71,10 | 75,24 | 7,06% | 2.345.176,00 |
| 10.02.2026 | 70,22 | 71,13 | 69,40 | 70,28 | -1,22% | 1.281.039,00 |
| 09.02.2026 | 71,81 | 72,09 | 70,75 | 71,15 | -0,46% | 983.818,00 |
| 06.02.2026 | 72,58 | 72,99 | 70,99 | 71,48 | 0,93% | 1.115.613,00 |
| 05.02.2026 | 70,74 | 72,65 | 69,91 | 70,82 | -4,01% | 2.211.478,00 |
| 04.02.2026 | 78,55 | 79,14 | 72,86 | 73,78 | -6,96% | 2.998.175,00 |
| 03.02.2026 | 78,35 | 79,31 | 77,29 | 79,30 | 5,38% | 1.683.753,00 |
| 02.02.2026 | 75,68 | 77,19 | 75,00 | 75,25 | -2,07% | 1.728.282,00 |
| 30.01.2026 | 77,26 | 79,92 | 76,26 | 76,84 | -5,88% | 2.440.447,00 |
| 29.01.2026 | 82,47 | 83,54 | 80,01 | 81,64 | -2,31% | 1.555.422,00 |
| 28.01.2026 | 84,93 | 84,99 | 81,23 | 83,57 | -0,95% | 1.561.940,00 |
| 27.01.2026 | 84,88 | 85,30 | 83,60 | 84,37 | 0,43% | 1.244.842,00 |
| 26.01.2026 | 84,81 | 86,13 | 83,50 | 84,01 | -1,66% | 1.331.174,00 |
| 23.01.2026 | 85,00 | 86,00 | 84,02 | 85,43 | 1,90% | 1.218.747,00 |
| 22.01.2026 | 81,06 | 84,19 | 80,29 | 83,84 | 2,48% | 1.737.982,00 |
| 21.01.2026 | 82,82 | 82,99 | 81,00 | 81,81 | 2,07% | 1.788.641,00 |
| 20.01.2026 | 76,45 | 80,16 | 75,20 | 80,15 | 3,38% | 1.610.093,00 |
| 16.01.2026 | 77,26 | 77,97 | 76,20 | 77,53 | -2,58% | 1.708.052,00 |
| 15.01.2026 | 83,13 | 83,20 | 79,11 | 79,58 | -4,33% | 2.524.221,00 |
| 14.01.2026 | 80,50 | 83,60 | 79,54 | 83,18 | 2,72% | 2.181.548,00 |
| 13.01.2026 | 80,07 | 81,60 | 79,49 | 80,98 | 4,14% | 2.201.943,00 |
| 12.01.2026 | 77,63 | 78,28 | 76,20 | 77,76 | 4,52% | 1.521.388,00 |
| 09.01.2026 | 73,79 | 74,60 | 73,29 | 74,40 | 0,46% | 922.203,00 |
| 08.01.2026 | 74,03 | 75,00 | 73,11 | 74,06 | -1,38% | 1.344.697,00 |
| 07.01.2026 | 73,89 | 75,79 | 73,79 | 75,10 | 0,76% | 2.318.670,00 |
| 06.01.2026 | 72,97 | 75,69 | 72,75 | 74,53 | 6,26% | 1.959.353,00 |
| 05.01.2026 | 70,29 | 70,86 | 69,53 | 70,14 | 0,59% | 825.125,00 |
| 02.01.2026 | 70,10 | 70,60 | 68,50 | 69,73 | 1,35% | 746.516,00 |
| 31.12.2025 | 68,39 | 69,07 | 68,39 | 68,80 | -0,26% | 378.694,00 |
| 30.12.2025 | 70,84 | 70,84 | 68,72 | 68,98 | -1,56% | 912.873,00 |
| 29.12.2025 | 69,59 | 70,99 | 69,00 | 70,07 | -2,19% | 1.097.011,00 |
| 26.12.2025 | 72,31 | 72,56 | 71,24 | 71,64 | 1,04% | 673.977,00 |
| 24.12.2025 | 71,43 | 71,46 | 70,05 | 70,90 | 0,01% | 403.298,00 |
| 23.12.2025 | 71,05 | 72,00 | 70,73 | 70,89 | 0,95% | 706.604,00 |
| 22.12.2025 | 70,11 | 70,75 | 69,20 | 70,22 | 2,12% | 888.916,00 |
| 19.12.2025 | 68,88 | 69,80 | 68,46 | 68,76 | 1,57% | 1.599.862,00 |