Börse:
42,850€
-3,05%
Echtzeit-Aktienkurs Sociedad Quimica y Minera de Chile SA
Bid:
42,800€
Ask:
42,900€
Aktienkurse zur Sociedad Quimica y Minera de Chile SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 42,30 | 44,05 | 40,70 | 40,90 | -3,31% | 3.821,00 |
| 04.03.2021 | 44,90 | 45,50 | 42,00 | 42,30 | -6,42% | 6.955,00 |
| 03.03.2021 | 46,80 | 47,10 | 45,20 | 45,20 | -2,59% | 2.116,00 |
| 02.03.2021 | 45,30 | 47,00 | 45,30 | 46,40 | 1,09% | 1.438,00 |
| 01.03.2021 | 44,90 | 46,50 | 44,80 | 45,90 | 3,15% | 4.133,00 |
| 26.02.2021 | 44,40 | 45,00 | 43,80 | 44,50 | -1,33% | 1.643,00 |
| 25.02.2021 | 47,50 | 47,90 | 44,70 | 45,10 | -5,45% | 2.404,00 |
| 24.02.2021 | 46,60 | 47,80 | 46,60 | 47,70 | 2,14% | 2.534,00 |
| 23.02.2021 | 47,70 | 48,00 | 44,70 | 46,70 | -1,89% | 7.611,00 |
| 22.02.2021 | 46,30 | 48,10 | 45,50 | 47,60 | 2,81% | 10.354,00 |
| 19.02.2021 | 44,20 | 46,50 | 43,60 | 46,30 | 5,47% | 3.933,00 |
| 18.02.2021 | 45,90 | 46,10 | 43,70 | 43,90 | -4,77% | 6.290,00 |
| 17.02.2021 | 47,80 | 47,80 | 45,20 | 46,10 | -3,15% | 6.056,00 |
| 16.02.2021 | 47,30 | 49,90 | 47,30 | 47,60 | 0,63% | 9.840,00 |
| 15.02.2021 | 47,00 | 47,30 | 46,60 | 47,30 | 1,07% | 2.864,00 |
| 12.02.2021 | 44,50 | 47,30 | 44,50 | 46,80 | 4,70% | 5.552,00 |
| 11.02.2021 | 44,00 | 44,70 | 43,70 | 44,70 | 0,68% | 4.501,00 |
| 10.02.2021 | 44,40 | 45,30 | 43,70 | 44,40 | 0,23% | 3.622,00 |
| 09.02.2021 | 45,80 | 46,00 | 43,90 | 44,30 | -3,06% | 5.441,00 |
| 08.02.2021 | 43,00 | 46,40 | 43,00 | 45,70 | 5,06% | 12.012,00 |
| 05.02.2021 | 42,40 | 43,60 | 42,30 | 43,50 | 2,84% | 3.580,00 |
| 04.02.2021 | 43,40 | 43,70 | 41,50 | 42,30 | -2,98% | 5.708,00 |
| 03.02.2021 | 44,80 | 44,90 | 43,20 | 43,60 | -1,58% | 6.067,00 |
| 02.02.2021 | 43,40 | 44,90 | 42,50 | 44,30 | 2,78% | 7.398,00 |
| 01.02.2021 | 41,90 | 43,70 | 41,90 | 43,10 | 2,62% | 5.520,00 |
| 29.01.2021 | 42,10 | 44,00 | 41,90 | 42,00 | -5,19% | 7.354,00 |
| 28.01.2021 | 43,60 | 44,60 | 39,10 | 44,30 | 1,61% | 16.778,00 |
| 27.01.2021 | 45,10 | 45,10 | 42,60 | 43,60 | -2,90% | 13.651,00 |
| 26.01.2021 | 45,80 | 46,60 | 44,70 | 44,90 | -2,60% | 4.986,00 |
| 25.01.2021 | 47,10 | 47,20 | 44,50 | 46,10 | -1,50% | 14.930,00 |
| 22.01.2021 | 47,00 | 47,50 | 45,70 | 46,80 | -0,21% | 5.993,00 |
| 21.01.2021 | 48,00 | 49,00 | 46,80 | 46,90 | -2,29% | 7.708,00 |
| 20.01.2021 | 48,30 | 50,00 | 47,70 | 48,00 | 0,21% | 12.625,00 |
| 19.01.2021 | 46,70 | 48,20 | 46,60 | 47,90 | 2,35% | 15.605,00 |
| 18.01.2021 | 46,20 | 46,80 | 46,20 | 46,80 | 0,21% | 3.445,00 |
| 15.01.2021 | 46,90 | 47,70 | 46,00 | 46,70 | -1,48% | 12.786,00 |
| 14.01.2021 | 48,10 | 48,40 | 47,20 | 47,40 | -2,27% | 5.448,00 |
| 13.01.2021 | 49,20 | 49,30 | 48,00 | 48,50 | -1,22% | 6.476,00 |
| 12.01.2021 | 47,40 | 49,20 | 47,00 | 49,10 | 3,59% | 9.862,00 |
| 11.01.2021 | 46,90 | 47,80 | 45,10 | 47,40 | 1,50% | 18.157,00 |
| 08.01.2021 | 48,90 | 49,10 | 46,20 | 46,70 | -3,31% | 9.159,00 |
| 07.01.2021 | 47,50 | 49,90 | 46,90 | 48,30 | 4,55% | 16.292,00 |
| 06.01.2021 | 44,90 | 48,50 | 44,10 | 46,20 | 3,13% | 12.515,00 |
| 05.01.2021 | 42,20 | 44,90 | 41,70 | 44,80 | 6,92% | 16.706,00 |
| 04.01.2021 | 39,90 | 42,90 | 39,90 | 41,90 | 6,35% | 16.964,00 |
| 30.12.2020 | 39,20 | 39,60 | 39,10 | 39,40 | 0,00% | 1.661,00 |
| 29.12.2020 | 40,20 | 40,50 | 38,70 | 39,40 | -2,23% | 11.476,00 |
| 28.12.2020 | 39,80 | 40,80 | 39,40 | 40,30 | -0,74% | 11.804,00 |
| 23.12.2020 | 41,10 | 41,60 | 40,30 | 40,60 | -1,22% | 9.915,00 |
| 22.12.2020 | 38,70 | 41,30 | 38,70 | 41,10 | 5,38% | 11.434,00 |
| 21.12.2020 | 39,10 | 39,30 | 37,20 | 39,00 | 1,83% | 13.568,00 |
| 18.12.2020 | 39,00 | 39,40 | 38,30 | 38,30 | -1,79% | 5.974,00 |
| 17.12.2020 | 38,50 | 39,10 | 38,10 | 39,00 | 1,83% | 11.759,00 |
| 16.12.2020 | 38,80 | 38,80 | 37,90 | 38,30 | -0,78% | 2.561,00 |
| 15.12.2020 | 37,80 | 38,70 | 37,20 | 38,60 | 2,12% | 3.358,00 |
| 14.12.2020 | 38,40 | 38,90 | 37,60 | 37,80 | -0,79% | 3.363,00 |
| 11.12.2020 | 38,90 | 39,10 | 37,70 | 38,10 | -0,78% | 2.177,00 |
| 10.12.2020 | 39,00 | 39,10 | 38,40 | 38,40 | -1,54% | 3.153,00 |
| 09.12.2020 | 39,70 | 40,20 | 38,30 | 39,00 | -1,52% | 2.704,00 |
| 08.12.2020 | 39,00 | 39,80 | 38,60 | 39,60 | 1,80% | 1.824,00 |
| 07.12.2020 | 39,50 | 39,70 | 38,30 | 38,90 | -0,51% | 7.379,00 |
| 04.12.2020 | 37,30 | 39,40 | 37,00 | 39,10 | 5,39% | 5.737,00 |
| 03.12.2020 | 37,80 | 38,30 | 36,80 | 37,10 | -2,37% | 7.736,00 |
| 02.12.2020 | 38,90 | 38,90 | 38,00 | 38,00 | -2,06% | 4.378,00 |
| 01.12.2020 | 39,80 | 40,30 | 38,70 | 38,80 | -1,77% | 10.760,00 |
| 30.11.2020 | 40,50 | 42,10 | 39,10 | 39,50 | -3,19% | 23.347,00 |
| 27.11.2020 | 41,30 | 41,70 | 39,90 | 40,80 | -1,92% | 7.858,00 |
| 26.11.2020 | 40,80 | 41,60 | 40,50 | 41,60 | 2,46% | 2.903,00 |
| 25.11.2020 | 40,80 | 40,90 | 40,00 | 40,60 | 0,25% | 8.520,00 |
| 24.11.2020 | 40,10 | 40,70 | 39,90 | 40,50 | 1,50% | 6.123,00 |
| 23.11.2020 | 38,40 | 40,10 | 38,10 | 39,90 | 5,28% | 5.823,00 |
| 20.11.2020 | 37,60 | 38,30 | 37,30 | 37,90 | 0,80% | 3.021,00 |
| 19.11.2020 | 38,40 | 39,00 | 36,70 | 37,60 | -2,34% | 5.153,00 |
| 18.11.2020 | 38,40 | 39,00 | 38,30 | 38,50 | 0,52% | 4.104,00 |
| 17.11.2020 | 38,20 | 38,40 | 36,90 | 38,30 | -0,78% | 3.347,00 |
| 16.11.2020 | 37,00 | 38,60 | 36,50 | 38,60 | 4,61% | 6.235,00 |
| 13.11.2020 | 35,50 | 36,90 | 35,40 | 36,90 | 3,36% | 4.382,00 |
| 12.11.2020 | 35,70 | 35,90 | 35,20 | 35,70 | 0,28% | 2.462,00 |
| 11.11.2020 | 36,00 | 36,20 | 35,50 | 35,60 | -0,28% | 2.231,00 |
| 10.11.2020 | 35,50 | 35,80 | 33,90 | 35,70 | 0,00% | 4.436,00 |
| 09.11.2020 | 35,70 | 36,40 | 35,20 | 35,70 | 3,18% | 13.108,00 |
| 06.11.2020 | 34,60 | 35,00 | 33,40 | 34,60 | -0,29% | 2.682,00 |
| 05.11.2020 | 32,00 | 34,70 | 31,70 | 34,70 | 9,12% | 6.303,00 |
| 04.11.2020 | 32,80 | 32,80 | 31,00 | 31,80 | -1,85% | 2.594,00 |
| 03.11.2020 | 32,90 | 33,40 | 31,80 | 32,40 | -0,61% | 2.517,00 |
| 02.11.2020 | 31,80 | 33,40 | 31,50 | 32,60 | 3,16% | 4.239,00 |
| 30.10.2020 | 31,50 | 32,10 | 30,60 | 31,60 | 0,32% | 2.081,00 |
| 29.10.2020 | 30,50 | 32,00 | 30,20 | 31,50 | 3,28% | 2.287,00 |
| 28.10.2020 | 31,50 | 31,50 | 30,10 | 30,50 | -2,87% | 5.721,00 |
| 27.10.2020 | 30,70 | 31,90 | 30,70 | 31,40 | 1,95% | 4.095,00 |
| 26.10.2020 | 31,60 | 32,10 | 30,40 | 30,80 | -1,28% | 11.547,00 |
| 23.10.2020 | 31,60 | 31,70 | 31,10 | 31,20 | -1,27% | 5.468,00 |
| 22.10.2020 | 30,20 | 31,60 | 30,20 | 31,60 | 1,94% | 4.581,00 |
| 21.10.2020 | 30,00 | 31,30 | 29,50 | 31,00 | 4,03% | 4.409,00 |
| 20.10.2020 | 29,30 | 29,80 | 29,20 | 29,80 | 1,36% | 1.414,00 |
| 19.10.2020 | 29,50 | 29,80 | 29,30 | 29,40 | -0,68% | 1.907,00 |
| 16.10.2020 | 29,50 | 29,60 | 29,20 | 29,60 | 1,02% | 1.067,00 |
| 15.10.2020 | 29,10 | 29,50 | 27,60 | 29,30 | -0,34% | 5.705,00 |
| 14.10.2020 | 29,70 | 29,90 | 28,90 | 29,40 | -0,34% | 4.289,00 |
| 13.10.2020 | 30,20 | 30,30 | 29,20 | 29,50 | -1,34% | 4.195,00 |