43,550€
1,52%
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 |
---|---|---|---|---|---|---|
02.05.2024 | 42,70 | 44,15 | 42,70 | 42,80 | -0,23% | - |
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 |
10.01.2024 | 48,00 | 48,50 | 45,40 | 46,00 | -4,37% | 2.580,00 |
09.01.2024 | 49,00 | 49,80 | 48,00 | 48,10 | -2,43% | 2.151,00 |
08.01.2024 | 49,40 | 50,20 | 49,00 | 49,30 | -2,18% | 1.619,00 |
05.01.2024 | 50,20 | 51,20 | 48,70 | 50,40 | 0,00% | 2.804,00 |
04.01.2024 | 52,60 | 53,60 | 50,20 | 50,40 | -4,18% | 3.379,00 |
03.01.2024 | 53,80 | 54,60 | 52,00 | 52,60 | -2,95% | 2.259,00 |
02.01.2024 | 55,60 | 56,60 | 53,40 | 54,20 | -3,90% | 3.938,00 |
29.12.2023 | 56,40 | 56,40 | 55,60 | 56,40 | 0,71% | 1.069,00 |
28.12.2023 | 57,60 | 58,80 | 56,00 | 56,00 | 2,19% | 10.088,00 |
27.12.2023 | 56,20 | 56,80 | 54,60 | 54,80 | 0,37% | 4.858,00 |
22.12.2023 | 53,20 | 55,00 | 52,60 | 54,60 | 2,25% | 6.125,00 |
21.12.2023 | 51,20 | 53,40 | 51,20 | 53,40 | 3,49% | 3.084,00 |
20.12.2023 | 53,20 | 53,40 | 51,60 | 51,60 | -2,27% | 4.988,00 |
19.12.2023 | 52,00 | 54,40 | 51,40 | 52,80 | 1,93% | 3.586,00 |
18.12.2023 | 52,20 | 52,80 | 51,20 | 51,80 | -1,52% | 2.548,00 |
15.12.2023 | 52,60 | 54,00 | 51,40 | 52,60 | 1,15% | 3.555,00 |
14.12.2023 | 50,00 | 52,20 | 49,50 | 52,00 | 4,21% | 13.110,00 |
13.12.2023 | 46,20 | 50,00 | 45,60 | 49,90 | 8,71% | 3.403,00 |
12.12.2023 | 47,00 | 47,20 | 45,40 | 45,90 | -1,71% | 6.176,00 |
11.12.2023 | 48,00 | 48,10 | 46,00 | 46,70 | -2,10% | 5.161,00 |
08.12.2023 | 48,60 | 50,00 | 47,70 | 47,70 | -0,83% | 6.397,00 |
07.12.2023 | 46,90 | 48,90 | 46,30 | 48,10 | 4,34% | 1.380,00 |