43,200€
0,23%
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 |
|---|---|---|---|---|---|---|
| 18.04.2024 | 43,30 | 43,70 | 42,80 | 43,00 | -0,23% | - |
| 17.04.2024 | 43,05 | 44,25 | 42,80 | 43,10 | 0,47% | - |
| 16.04.2024 | 44,15 | 44,15 | 42,85 | 42,90 | -2,83% | - |
| 15.04.2024 | 45,35 | 46,50 | 43,50 | 44,15 | -2,11% | 300,00 |
| 12.04.2024 | 47,85 | 48,30 | 45,05 | 45,10 | -5,35% | 240,00 |
| 11.04.2024 | 47,70 | 48,35 | 47,05 | 47,65 | 0,11% | - |
| 10.04.2024 | 47,10 | 47,95 | 46,25 | 47,60 | 0,21% | - |
| 09.04.2024 | 45,85 | 47,65 | 45,60 | 47,50 | 3,60% | - |
| 08.04.2024 | 44,30 | 46,70 | 44,20 | 45,85 | 4,32% | - |
| 05.04.2024 | 44,20 | 45,10 | 43,65 | 43,95 | -0,45% | - |
| 04.04.2024 | 45,50 | 46,40 | 43,85 | 44,15 | -3,71% | - |
| 03.04.2024 | 44,55 | 45,95 | 44,10 | 45,85 | 2,57% | - |
| 02.04.2024 | 45,90 | 46,35 | 44,30 | 44,70 | -1,76% | 265,00 |
| 28.03.2024 | 44,75 | 45,95 | 44,45 | 45,50 | 1,79% | - |
| 27.03.2024 | 42,70 | 45,25 | 42,45 | 44,70 | 4,68% | - |
| 26.03.2024 | 42,75 | 43,80 | 42,35 | 42,70 | -0,12% | - |
| 25.03.2024 | 44,35 | 44,35 | 42,70 | 42,75 | -3,72% | - |
| 22.03.2024 | 45,55 | 45,70 | 44,20 | 44,40 | -2,52% | 15,00 |
| 21.03.2024 | 46,20 | 46,85 | 45,45 | 45,55 | -0,76% | - |
| 20.03.2024 | 44,15 | 46,90 | 43,95 | 45,90 | 3,73% | 75,00 |
| 19.03.2024 | 46,20 | 46,70 | 44,10 | 44,25 | -3,80% | - |
| 18.03.2024 | 46,30 | 47,70 | 45,95 | 46,00 | -0,76% | - |
| 15.03.2024 | 44,95 | 46,60 | 44,65 | 46,35 | 4,39% | 90,00 |
| 14.03.2024 | 45,90 | 46,00 | 44,40 | 44,40 | -4,10% | - |
| 13.03.2024 | 45,50 | 46,40 | 45,50 | 46,30 | 2,43% | - |
| 12.03.2024 | 44,30 | 45,20 | 44,30 | 45,20 | 1,57% | - |
| 11.03.2024 | 42,00 | 44,50 | 42,00 | 44,50 | 3,25% | 47,00 |
| 08.03.2024 | 42,50 | 43,10 | 42,40 | 43,10 | 0,70% | - |
| 07.03.2024 | 42,20 | 42,80 | 42,20 | 42,80 | 2,15% | - |
| 06.03.2024 | 41,00 | 42,30 | 41,00 | 41,90 | 0,48% | - |
| 05.03.2024 | 43,90 | 43,90 | 41,70 | 41,70 | -5,66% | - |
| 04.03.2024 | 47,00 | 47,40 | 44,20 | 44,20 | -7,53% | 70,00 |
| 01.03.2024 | 45,90 | 47,80 | 45,80 | 47,80 | 3,24% | 50,00 |
| 29.02.2024 | 42,10 | 46,30 | 42,00 | 46,30 | 8,43% | 20,00 |
| 28.02.2024 | 41,90 | 43,00 | 41,70 | 42,70 | 1,91% | 150,00 |
| 27.02.2024 | 40,20 | 41,90 | 40,20 | 41,90 | 4,49% | 36,00 |
| 26.02.2024 | 40,40 | 40,70 | 39,80 | 40,10 | 1,01% | - |
| 23.02.2024 | 39,60 | 39,70 | 39,40 | 39,70 | -1,24% | - |
| 22.02.2024 | 39,40 | 40,20 | 39,40 | 40,20 | 2,29% | - |
| 21.02.2024 | 38,90 | 39,60 | 38,90 | 39,30 | 2,08% | - |
| 20.02.2024 | 40,60 | 40,80 | 38,50 | 38,50 | -4,94% | - |
| 19.02.2024 | 40,10 | 40,50 | 40,10 | 40,50 | 0,50% | - |
| 16.02.2024 | 38,30 | 40,30 | 38,30 | 40,30 | 4,13% | 138,00 |
| 15.02.2024 | 37,10 | 38,70 | 37,00 | 38,70 | 2,38% | 105,00 |
| 14.02.2024 | 36,80 | 38,10 | 36,80 | 37,80 | -3,82% | 100,00 |
| 13.02.2024 | 38,50 | 39,30 | 38,50 | 39,30 | 2,88% | 5,00 |
| 12.02.2024 | 37,00 | 38,20 | 37,00 | 38,20 | 4,09% | 350,00 |
| 09.02.2024 | 37,30 | 37,30 | 36,70 | 36,70 | -0,81% | - |
| 08.02.2024 | 37,50 | 37,80 | 37,00 | 37,00 | -1,07% | 110,00 |
| 07.02.2024 | 37,40 | 37,90 | 37,40 | 37,40 | -0,27% | - |
| 06.02.2024 | 36,30 | 37,50 | 36,30 | 37,50 | 3,02% | 180,00 |
| 05.02.2024 | 37,40 | 37,90 | 36,30 | 36,40 | -3,19% | 109,00 |
| 02.02.2024 | 38,60 | 39,00 | 37,60 | 37,60 | -5,76% | 152,00 |
| 01.02.2024 | 39,40 | 40,00 | 39,00 | 39,90 | -3,16% | 180,00 |
| 31.01.2024 | 41,10 | 41,20 | 41,00 | 41,20 | -1,20% | - |
| 30.01.2024 | 42,20 | 42,20 | 41,50 | 41,70 | -0,95% | 48,00 |
| 29.01.2024 | 43,10 | 43,10 | 42,10 | 42,10 | -3,22% | - |
| 26.01.2024 | 43,20 | 43,50 | 43,10 | 43,50 | 0,23% | 50,00 |
| 25.01.2024 | 45,00 | 45,00 | 43,40 | 43,40 | -5,65% | 766,00 |
| 24.01.2024 | 44,70 | 46,10 | 44,70 | 46,00 | 3,37% | - |
| 23.01.2024 | 43,20 | 44,80 | 43,20 | 44,50 | 0,91% | 3,00 |
| 22.01.2024 | 43,60 | 44,10 | 42,70 | 44,10 | 2,08% | - |
| 19.01.2024 | 43,50 | 43,90 | 43,20 | 43,20 | -2,04% | - |
| 18.01.2024 | 44,30 | 45,20 | 44,10 | 44,10 | -1,12% | - |
| 17.01.2024 | 45,00 | 45,00 | 43,90 | 44,60 | 0,22% | 100,00 |
| 16.01.2024 | 45,10 | 45,90 | 44,50 | 44,50 | -0,67% | - |
| 15.01.2024 | 44,20 | 44,80 | 44,20 | 44,80 | 0,45% | - |
| 12.01.2024 | 45,20 | 45,90 | 44,60 | 44,60 | -1,98% | 315,00 |
| 11.01.2024 | 45,60 | 46,40 | 45,30 | 45,50 | -3,19% | 290,00 |
| 10.01.2024 | 47,70 | 48,00 | 47,00 | 47,00 | -2,08% | 20,00 |
| 09.01.2024 | 49,00 | 49,60 | 48,00 | 48,00 | -1,64% | 1.000,00 |
| 08.01.2024 | 49,40 | 49,70 | 48,80 | 48,80 | -2,79% | - |
| 05.01.2024 | 50,20 | 50,40 | 50,20 | 50,20 | -4,20% | 50,00 |
| 04.01.2024 | 52,60 | 52,60 | 52,40 | 52,40 | -2,96% | 200,00 |
| 03.01.2024 | 53,80 | 54,00 | 53,80 | 54,00 | -1,10% | - |
| 02.01.2024 | 55,60 | 55,60 | 53,60 | 54,60 | -4,55% | - |
| 29.12.2023 | 57,80 | 57,80 | 55,60 | 57,20 | 2,88% | 5,00 |
| 27.12.2023 | 55,60 | 55,60 | 55,60 | 55,60 | 1,09% | 100,00 |
| 22.12.2023 | 52,80 | 55,00 | 52,60 | 55,00 | 4,17% | 30,00 |
| 21.12.2023 | 51,20 | 53,00 | 51,20 | 52,80 | 0,76% | - |
| 20.12.2023 | 52,60 | 52,60 | 52,00 | 52,40 | -0,76% | - |
| 19.12.2023 | 51,40 | 53,40 | 51,40 | 52,80 | 1,93% | - |
| 18.12.2023 | 52,20 | 52,40 | 51,80 | 51,80 | -1,52% | - |
| 15.12.2023 | 52,00 | 53,40 | 51,40 | 52,60 | 1,15% | 502,00 |
| 14.12.2023 | 49,70 | 52,00 | 49,60 | 52,00 | 8,56% | 10,00 |
| 13.12.2023 | 45,60 | 47,90 | 45,60 | 47,90 | 5,27% | - |
| 12.12.2023 | 46,30 | 46,60 | 45,50 | 45,50 | -1,94% | 200,00 |
| 11.12.2023 | 47,90 | 48,10 | 46,40 | 46,40 | -6,64% | 290,00 |
| 08.12.2023 | 47,90 | 49,70 | 47,90 | 49,70 | 7,34% | - |
| 07.12.2023 | 46,30 | 46,90 | 46,30 | 46,30 | -0,22% | 50,00 |
| 06.12.2023 | 44,30 | 46,40 | 44,30 | 46,40 | 1,75% | - |
| 05.12.2023 | 45,50 | 45,70 | 45,00 | 45,60 | -1,94% | 21,00 |
| 04.12.2023 | 49,30 | 49,30 | 46,50 | 46,50 | -5,10% | - |
| 01.12.2023 | 45,80 | 49,00 | 45,80 | 49,00 | 6,99% | 326,00 |
| 30.11.2023 | 46,10 | 46,20 | 45,80 | 45,80 | -1,51% | 60,00 |
| 29.11.2023 | 45,40 | 46,50 | 45,30 | 46,50 | 2,42% | - |
| 28.11.2023 | 45,10 | 45,60 | 44,90 | 45,40 | -4,82% | 21,00 |
| 24.11.2023 | 46,20 | 47,70 | 46,20 | 47,70 | 3,25% | - |
| 23.11.2023 | 46,20 | 46,30 | 46,10 | 46,20 | -2,12% | - |
| 22.11.2023 | 46,80 | 47,40 | 46,40 | 47,20 | -0,63% | 77,00 |