43,150€
0,82%
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 |
|---|---|---|---|---|---|---|
| 03.06.2024 | 43,20 | 43,20 | 43,15 | 43,15 | 0,82% | - |
| 31.05.2024 | 43,50 | 43,70 | 42,60 | 42,80 | -0,70% | 1.336,00 |
| 30.05.2024 | 43,50 | 44,10 | 42,90 | 43,10 | -1,15% | 973,00 |
| 29.05.2024 | 45,90 | 45,90 | 43,50 | 43,60 | -4,80% | 5.185,00 |
| 28.05.2024 | 45,80 | 46,50 | 45,50 | 45,80 | 0,44% | 2.626,00 |
| 27.05.2024 | 45,80 | 45,90 | 45,20 | 45,60 | 0,66% | 751,00 |
| 24.05.2024 | 44,70 | 45,50 | 44,60 | 45,30 | 1,12% | 1.379,00 |
| 23.05.2024 | 43,60 | 46,00 | 42,90 | 44,80 | 2,52% | 1.970,00 |
| 22.05.2024 | 43,40 | 44,00 | 43,00 | 43,70 | 0,23% | 1.330,00 |
| 21.05.2024 | 44,70 | 44,90 | 43,60 | 43,60 | -1,13% | 387,00 |
| 20.05.2024 | 43,90 | 44,70 | 43,80 | 44,10 | 0,23% | 918,00 |
| 17.05.2024 | 43,90 | 44,90 | 43,80 | 44,00 | -0,23% | 554,00 |
| 16.05.2024 | 44,50 | 44,50 | 43,70 | 44,10 | -1,12% | 664,00 |
| 15.05.2024 | 46,10 | 46,50 | 44,60 | 44,60 | -1,55% | 1.013,00 |
| 14.05.2024 | 44,50 | 45,60 | 44,30 | 45,30 | 1,80% | 484,00 |
| 13.05.2024 | 43,20 | 44,50 | 42,90 | 44,50 | 3,01% | 1.346,00 |
| 10.05.2024 | 44,70 | 45,10 | 43,20 | 43,20 | -5,68% | 1.545,00 |
| 09.05.2024 | 43,90 | 45,80 | 43,90 | 45,80 | 3,62% | 1.019,00 |
| 08.05.2024 | 44,40 | 44,70 | 43,40 | 44,20 | -2,00% | 1.596,00 |
| 07.05.2024 | 44,20 | 45,10 | 44,10 | 45,10 | 1,81% | 1.085,00 |
| 06.05.2024 | 44,00 | 44,80 | 44,00 | 44,30 | 0,00% | 522,00 |
| 03.05.2024 | 43,80 | 44,80 | 43,30 | 44,30 | 2,31% | 1.487,00 |
| 02.05.2024 | 43,00 | 44,20 | 42,40 | 43,30 | 0,93% | 1.880,00 |
| 30.04.2024 | 43,80 | 44,00 | 42,50 | 42,90 | -1,83% | 429,00 |
| 29.04.2024 | 41,50 | 43,90 | 41,40 | 43,70 | 5,81% | 1.681,00 |
| 26.04.2024 | 40,30 | 41,60 | 40,30 | 41,30 | 2,23% | 1.270,00 |
| 25.04.2024 | 40,30 | 40,50 | 39,50 | 40,40 | 0,00% | 1.479,00 |
| 24.04.2024 | 42,30 | 42,30 | 40,10 | 40,40 | -3,81% | 1.851,00 |
| 23.04.2024 | 41,20 | 42,00 | 41,00 | 42,00 | 1,94% | 338,00 |
| 22.04.2024 | 42,00 | 42,40 | 40,30 | 41,20 | -2,37% | 1.882,00 |
| 19.04.2024 | 42,50 | 43,00 | 42,20 | 42,20 | -2,31% | 2.227,00 |
| 18.04.2024 | 43,00 | 43,80 | 42,80 | 43,20 | -0,92% | 1.936,00 |
| 17.04.2024 | 43,20 | 44,00 | 43,20 | 43,60 | 0,93% | 1.028,00 |
| 16.04.2024 | 43,90 | 43,90 | 42,90 | 43,20 | -2,04% | 2.482,00 |
| 15.04.2024 | 45,40 | 46,30 | 43,80 | 44,10 | -2,00% | 2.404,00 |
| 12.04.2024 | 48,00 | 48,40 | 45,00 | 45,00 | -6,05% | 1.954,00 |
| 11.04.2024 | 47,60 | 48,00 | 47,00 | 47,90 | 0,63% | 2.263,00 |
| 10.04.2024 | 47,60 | 47,90 | 46,50 | 47,60 | 0,21% | 2.840,00 |
| 09.04.2024 | 46,20 | 47,50 | 45,90 | 47,50 | 3,49% | 2.524,00 |
| 08.04.2024 | 44,10 | 46,40 | 44,10 | 45,90 | 5,28% | 2.048,00 |
| 05.04.2024 | 44,00 | 44,90 | 43,60 | 43,60 | -0,68% | 1.172,00 |
| 04.04.2024 | 46,20 | 46,40 | 43,90 | 43,90 | -3,30% | 4.614,00 |
| 03.04.2024 | 44,90 | 45,80 | 43,80 | 45,40 | 1,34% | 2.329,00 |
| 02.04.2024 | 46,10 | 46,70 | 44,60 | 44,80 | -1,10% | 4.051,00 |
| 28.03.2024 | 45,10 | 45,70 | 44,50 | 45,30 | 1,80% | 2.260,00 |
| 27.03.2024 | 42,50 | 45,10 | 42,30 | 44,50 | 4,71% | 1.227,00 |
| 26.03.2024 | 42,50 | 43,60 | 42,50 | 42,50 | -1,62% | 1.948,00 |
| 25.03.2024 | 44,60 | 44,60 | 42,60 | 43,20 | -3,57% | 3.055,00 |
| 22.03.2024 | 45,40 | 45,70 | 44,40 | 44,80 | -2,61% | 1.398,00 |
| 21.03.2024 | 45,90 | 46,90 | 45,80 | 46,00 | 0,22% | 681,00 |
| 20.03.2024 | 44,00 | 46,80 | 44,00 | 45,90 | 3,61% | 533,00 |
| 19.03.2024 | 46,00 | 46,10 | 44,30 | 44,30 | -4,11% | 648,00 |
| 18.03.2024 | 46,60 | 47,30 | 46,00 | 46,20 | -0,86% | 1.474,00 |
| 15.03.2024 | 45,20 | 46,60 | 44,80 | 46,60 | 4,02% | 1.533,00 |
| 14.03.2024 | 46,40 | 46,50 | 44,40 | 44,80 | -2,61% | 1.401,00 |
| 13.03.2024 | 45,50 | 46,80 | 45,40 | 46,00 | 0,88% | 1.008,00 |
| 12.03.2024 | 44,60 | 45,80 | 44,60 | 45,60 | 2,01% | 2.115,00 |
| 11.03.2024 | 42,00 | 44,90 | 41,90 | 44,70 | 6,18% | 3.769,00 |
| 08.03.2024 | 42,50 | 43,60 | 42,10 | 42,10 | -0,47% | 1.393,00 |
| 07.03.2024 | 42,20 | 43,30 | 42,10 | 42,30 | -0,47% | 1.638,00 |
| 06.03.2024 | 41,30 | 43,30 | 41,00 | 42,50 | 3,41% | 2.319,00 |
| 05.03.2024 | 43,90 | 44,50 | 41,10 | 41,10 | -7,22% | 4.113,00 |
| 04.03.2024 | 47,70 | 47,70 | 44,00 | 44,30 | -6,54% | 1.795,00 |
| 01.03.2024 | 46,50 | 47,70 | 45,90 | 47,40 | 3,27% | 3.830,00 |
| 29.02.2024 | 42,50 | 47,60 | 42,40 | 45,90 | 7,75% | 7.011,00 |
| 28.02.2024 | 42,50 | 43,50 | 41,90 | 42,60 | 0,71% | 3.662,00 |
| 27.02.2024 | 40,70 | 42,30 | 40,20 | 42,30 | 3,93% | 2.310,00 |
| 26.02.2024 | 41,00 | 41,30 | 39,70 | 40,70 | 0,25% | 1.918,00 |
| 23.02.2024 | 39,60 | 41,00 | 39,60 | 40,60 | 2,01% | 1.658,00 |
| 22.02.2024 | 39,40 | 40,60 | 39,40 | 39,80 | 0,51% | 1.494,00 |
| 21.02.2024 | 39,50 | 40,20 | 39,40 | 39,60 | 0,51% | 1.033,00 |
| 20.02.2024 | 40,60 | 41,30 | 38,60 | 39,40 | -3,90% | 5.376,00 |
| 19.02.2024 | 40,60 | 41,00 | 40,10 | 41,00 | 1,74% | 1.029,00 |
| 16.02.2024 | 38,60 | 40,50 | 38,30 | 40,30 | 4,13% | 1.529,00 |
| 15.02.2024 | 37,10 | 39,40 | 37,00 | 38,70 | 2,93% | 2.188,00 |
| 14.02.2024 | 37,30 | 38,20 | 36,80 | 37,60 | 1,62% | 1.717,00 |
| 13.02.2024 | 38,50 | 39,40 | 37,00 | 37,00 | -4,64% | 1.151,00 |
| 12.02.2024 | 37,30 | 39,50 | 36,90 | 38,80 | 4,02% | 3.592,00 |
| 09.02.2024 | 37,30 | 37,60 | 36,90 | 37,30 | -0,53% | 3.115,00 |
| 08.02.2024 | 37,80 | 38,20 | 36,90 | 37,50 | 0,00% | 4.460,00 |
| 07.02.2024 | 37,40 | 38,40 | 37,00 | 37,50 | 0,27% | 2.138,00 |
| 06.02.2024 | 36,30 | 37,90 | 36,30 | 37,40 | 1,91% | 3.241,00 |
| 05.02.2024 | 37,50 | 38,20 | 35,90 | 36,70 | -2,39% | 9.948,00 |
| 02.02.2024 | 38,60 | 39,10 | 37,30 | 37,60 | -2,84% | 5.970,00 |
| 01.02.2024 | 39,80 | 40,20 | 38,70 | 38,70 | -0,51% | 4.316,00 |
| 31.01.2024 | 41,10 | 41,50 | 38,90 | 38,90 | -6,04% | 5.360,00 |
| 30.01.2024 | 42,20 | 42,80 | 41,40 | 41,40 | -1,90% | 2.918,00 |
| 29.01.2024 | 43,10 | 43,50 | 42,10 | 42,20 | -2,54% | 3.060,00 |
| 26.01.2024 | 43,80 | 44,30 | 43,10 | 43,30 | 0,00% | 3.196,00 |
| 25.01.2024 | 45,00 | 45,50 | 43,20 | 43,30 | -3,56% | 3.693,00 |
| 24.01.2024 | 45,20 | 46,50 | 44,70 | 44,90 | -0,88% | 1.059,00 |
| 23.01.2024 | 43,80 | 45,40 | 43,40 | 45,30 | 2,72% | 3.568,00 |
| 22.01.2024 | 44,00 | 45,20 | 42,60 | 44,10 | 0,46% | 2.202,00 |
| 19.01.2024 | 44,00 | 44,60 | 42,70 | 43,90 | -0,45% | 2.419,00 |
| 18.01.2024 | 44,40 | 46,20 | 43,90 | 44,10 | -1,12% | 2.917,00 |
| 17.01.2024 | 44,90 | 45,10 | 43,80 | 44,60 | -1,98% | 1.993,00 |
| 16.01.2024 | 45,40 | 46,20 | 44,10 | 45,50 | 1,11% | 3.332,00 |
| 15.01.2024 | 44,70 | 45,30 | 44,20 | 45,00 | 1,35% | 1.443,00 |
| 12.01.2024 | 45,80 | 46,00 | 44,20 | 44,40 | -2,84% | 2.100,00 |
| 11.01.2024 | 46,00 | 47,10 | 44,90 | 45,70 | -0,65% | 4.762,00 |