42,250€
-1,52%
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 |
|---|---|---|---|---|---|---|
| 19.04.2024 | 42,50 | 42,50 | 42,50 | 42,50 | -0,93% | - |
| 18.04.2024 | 42,90 | 42,90 | 42,90 | 42,90 | -0,46% | - |
| 17.04.2024 | 43,10 | 43,10 | 43,10 | 43,10 | 0,00% | - |
| 16.04.2024 | 43,90 | 43,90 | 43,00 | 43,10 | -2,05% | 225,00 |
| 15.04.2024 | 45,10 | 45,60 | 44,00 | 44,00 | -4,35% | 400,00 |
| 12.04.2024 | 47,50 | 47,50 | 46,00 | 46,00 | -4,37% | 215,00 |
| 11.04.2024 | 47,30 | 48,10 | 47,30 | 48,10 | 0,42% | 400,00 |
| 10.04.2024 | 47,10 | 47,90 | 47,10 | 47,90 | 3,68% | 490,00 |
| 09.04.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 1,32% | 40,00 |
| 08.04.2024 | 44,30 | 45,60 | 44,30 | 45,60 | 3,87% | 65,00 |
| 05.04.2024 | 43,90 | 43,90 | 43,90 | 43,90 | -4,77% | - |
| 04.04.2024 | 45,50 | 46,10 | 45,50 | 46,10 | 2,67% | 240,00 |
| 03.04.2024 | 44,90 | 44,90 | 44,90 | 44,90 | -0,44% | 80,00 |
| 02.04.2024 | 45,60 | 46,00 | 45,10 | 45,10 | -1,31% | 412,00 |
| 28.03.2024 | 44,50 | 45,70 | 44,50 | 45,70 | 2,70% | 100,00 |
| 27.03.2024 | 42,50 | 44,50 | 42,40 | 44,50 | 2,30% | 79,00 |
| 26.03.2024 | 42,50 | 43,50 | 42,50 | 43,50 | 0,93% | 760,00 |
| 25.03.2024 | 44,10 | 44,10 | 43,10 | 43,10 | -3,15% | 125,00 |
| 22.03.2024 | 45,40 | 45,40 | 44,50 | 44,50 | -1,98% | 91,00 |
| 21.03.2024 | 45,90 | 45,90 | 45,40 | 45,40 | 3,18% | 330,00 |
| 20.03.2024 | 44,40 | 44,40 | 44,00 | 44,00 | -4,14% | 134,00 |
| 19.03.2024 | 45,90 | 45,90 | 45,90 | 45,90 | -1,50% | 5,00 |
| 18.03.2024 | 46,00 | 46,60 | 46,00 | 46,60 | 4,02% | 300,00 |
| 15.03.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -0,88% | 10,00 |
| 14.03.2024 | 45,90 | 45,90 | 45,20 | 45,20 | -3,00% | 51,00 |
| 13.03.2024 | 45,50 | 46,60 | 45,50 | 46,60 | 2,42% | 35,00 |
| 12.03.2024 | 44,30 | 45,70 | 44,30 | 45,50 | 5,81% | 498,00 |
| 11.03.2024 | 42,00 | 43,20 | 42,00 | 43,00 | 1,18% | 170,00 |
| 08.03.2024 | 42,50 | 42,50 | 42,50 | 42,50 | 0,71% | - |
| 07.03.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -2,31% | - |
| 06.03.2024 | 41,00 | 43,20 | 41,00 | 43,20 | 2,86% | 385,00 |
| 05.03.2024 | 44,00 | 44,00 | 42,00 | 42,00 | -5,41% | 75,00 |
| 04.03.2024 | 47,00 | 47,00 | 44,40 | 44,40 | -5,73% | 94,00 |
| 01.03.2024 | 45,90 | 47,10 | 45,90 | 47,10 | 1,73% | 1.419,00 |
| 29.02.2024 | 42,10 | 47,10 | 42,10 | 46,30 | 8,94% | 220,00 |
| 28.02.2024 | 41,90 | 43,00 | 41,90 | 42,50 | 0,47% | 185,00 |
| 27.02.2024 | 40,20 | 42,30 | 40,20 | 42,30 | 4,70% | 298,00 |
| 26.02.2024 | 40,40 | 40,90 | 40,40 | 40,40 | 1,51% | 340,00 |
| 23.02.2024 | 39,60 | 39,80 | 39,60 | 39,80 | -0,25% | 99,00 |
| 22.02.2024 | 39,40 | 39,90 | 39,40 | 39,90 | 1,01% | 60,00 |
| 21.02.2024 | 39,50 | 39,50 | 39,50 | 39,50 | 0,25% | 50,00 |
| 20.02.2024 | 40,60 | 41,30 | 39,00 | 39,40 | -2,23% | 118,00 |
| 19.02.2024 | 40,10 | 40,30 | 40,10 | 40,30 | 1,77% | 20,00 |
| 16.02.2024 | 38,30 | 39,70 | 38,30 | 39,60 | 6,74% | 237,00 |
| 15.02.2024 | 37,10 | 37,10 | 37,10 | 37,10 | -1,59% | - |
| 14.02.2024 | 36,80 | 38,40 | 36,80 | 37,70 | 0,53% | 120,00 |
| 13.02.2024 | 38,50 | 38,50 | 37,50 | 37,50 | -4,09% | 500,00 |
| 12.02.2024 | 37,00 | 39,10 | 37,00 | 39,10 | 4,55% | 276,00 |
| 09.02.2024 | 37,30 | 37,40 | 37,10 | 37,40 | -1,84% | 263,00 |
| 08.02.2024 | 37,50 | 38,10 | 37,50 | 38,10 | 1,60% | 20,00 |
| 07.02.2024 | 37,40 | 38,00 | 37,40 | 37,50 | 3,31% | 563,00 |
| 06.02.2024 | 36,30 | 36,60 | 36,30 | 36,30 | -0,82% | 323,00 |
| 05.02.2024 | 37,50 | 37,50 | 36,30 | 36,60 | -1,08% | 716,00 |
| 02.02.2024 | 38,60 | 38,60 | 37,00 | 37,00 | -6,57% | 564,00 |
| 01.02.2024 | 39,40 | 40,00 | 39,10 | 39,60 | 1,02% | 156,00 |
| 31.01.2024 | 41,10 | 41,10 | 39,20 | 39,20 | -6,22% | 339,00 |
| 30.01.2024 | 42,20 | 42,20 | 41,80 | 41,80 | -1,88% | 93,00 |
| 29.01.2024 | 43,60 | 43,60 | 42,60 | 42,60 | -2,52% | 530,00 |
| 26.01.2024 | 43,20 | 43,80 | 43,20 | 43,70 | -2,24% | 300,00 |
| 25.01.2024 | 45,00 | 45,00 | 44,70 | 44,70 | -3,66% | 165,00 |
| 24.01.2024 | 45,20 | 46,40 | 45,20 | 46,40 | 3,34% | 42,00 |
| 23.01.2024 | 43,20 | 44,90 | 43,20 | 44,90 | 1,81% | 384,00 |
| 22.01.2024 | 43,60 | 44,10 | 42,90 | 44,10 | 2,80% | 584,00 |
| 19.01.2024 | 43,50 | 44,40 | 42,90 | 42,90 | -3,38% | 631,00 |
| 18.01.2024 | 44,30 | 45,70 | 44,30 | 44,40 | 0,00% | 137,00 |
| 17.01.2024 | 44,90 | 44,90 | 42,20 | 44,40 | -2,20% | 399,00 |
| 16.01.2024 | 45,10 | 45,40 | 45,10 | 45,40 | 0,22% | 130,00 |
| 15.01.2024 | 44,20 | 45,30 | 44,20 | 45,30 | 2,95% | 211,00 |
| 12.01.2024 | 45,20 | 46,10 | 44,00 | 44,00 | -3,51% | 458,00 |
| 11.01.2024 | 45,60 | 46,00 | 45,00 | 45,60 | 0,00% | 136,00 |
| 10.01.2024 | 47,70 | 47,70 | 45,30 | 45,60 | -6,75% | 1.195,00 |
| 09.01.2024 | 48,90 | 48,90 | 48,90 | 48,90 | -0,61% | - |
| 08.01.2024 | 49,40 | 49,70 | 49,20 | 49,20 | -1,99% | 165,00 |
| 05.01.2024 | 50,20 | 50,60 | 50,20 | 50,20 | -0,40% | 112,00 |
| 04.01.2024 | 52,60 | 52,60 | 50,40 | 50,40 | -6,32% | 65,00 |
| 03.01.2024 | 53,80 | 53,80 | 53,80 | 53,80 | -0,74% | - |
| 02.01.2024 | 56,60 | 56,60 | 54,00 | 54,20 | -3,90% | 592,00 |
| 29.12.2023 | 55,60 | 56,40 | 55,60 | 56,40 | 0,36% | 340,00 |
| 28.12.2023 | 58,00 | 58,00 | 56,20 | 56,20 | 0,72% | 1.291,00 |
| 27.12.2023 | 55,60 | 56,40 | 55,60 | 55,80 | 2,57% | 510,00 |
| 22.12.2023 | 52,80 | 54,40 | 52,80 | 54,40 | 6,25% | 163,00 |
| 21.12.2023 | 51,20 | 51,20 | 51,00 | 51,20 | -1,16% | 115,00 |
| 20.12.2023 | 52,60 | 53,20 | 51,80 | 51,80 | -1,52% | 423,00 |
| 19.12.2023 | 51,40 | 54,00 | 51,40 | 52,60 | -0,75% | 980,00 |
| 18.12.2023 | 52,20 | 53,00 | 52,00 | 53,00 | 0,00% | 93,00 |
| 15.12.2023 | 52,00 | 53,60 | 52,00 | 53,00 | 3,92% | 387,00 |
| 14.12.2023 | 49,70 | 51,00 | 49,70 | 51,00 | 5,59% | 704,00 |
| 13.12.2023 | 45,60 | 48,30 | 45,60 | 48,30 | 5,46% | 522,00 |
| 12.12.2023 | 46,30 | 46,70 | 45,80 | 45,80 | -1,08% | 688,00 |
| 11.12.2023 | 48,10 | 48,10 | 45,90 | 46,30 | -6,46% | 415,00 |
| 08.12.2023 | 47,90 | 49,50 | 47,90 | 49,50 | 3,77% | 334,00 |
| 07.12.2023 | 46,30 | 48,00 | 46,30 | 47,70 | 2,36% | 190,00 |
| 06.12.2023 | 44,70 | 46,90 | 44,70 | 46,60 | 2,19% | 117,00 |
| 05.12.2023 | 45,50 | 45,60 | 45,50 | 45,60 | -2,98% | 578,00 |
| 04.12.2023 | 50,00 | 50,00 | 47,00 | 47,00 | 1,08% | 267,00 |
| 01.12.2023 | 45,80 | 46,90 | 45,80 | 46,50 | 1,31% | 390,00 |
| 30.11.2023 | 46,10 | 46,90 | 45,90 | 45,90 | -1,08% | 153,00 |
| 29.11.2023 | 45,30 | 46,70 | 45,30 | 46,40 | 0,43% | 285,00 |
| 28.11.2023 | 45,10 | 46,20 | 45,10 | 46,20 | 1,32% | 150,00 |
| 27.11.2023 | 46,20 | 46,20 | 44,70 | 45,60 | -3,39% | 165,00 |