31,400€
2,61%
Echtzeit-Aktienkurs Banco de Chile (Sp.ADRs)
Bid:
Ask:
Aktienkurse zur Banco de Chile (Sp.ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 06.11.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | - |
| 05.11.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -2,60% | - |
| 04.11.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 03.11.2025 | 29,80 | 30,80 | 29,80 | 30,80 | 3,36% | 65,00 |
| 31.10.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 30.10.2025 | 29,20 | 29,60 | 29,20 | 29,60 | 0,68% | 50,00 |
| 29.10.2025 | 29,00 | 29,40 | 29,00 | 29,40 | 1,38% | 400,00 |
| 28.10.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | - |
| 27.10.2025 | 28,60 | 29,60 | 28,60 | 29,60 | 4,96% | 215,00 |
| 24.10.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 23.10.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 22.10.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -2,80% | - |
| 21.10.2025 | 28,20 | 28,60 | 28,20 | 28,60 | 3,62% | 150,00 |
| 20.10.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 17.10.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 16.10.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 3,03% | - |
| 15.10.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | 75,00 |
| 14.10.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 13.10.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | - |
| 10.10.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 09.10.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 3,15% | - |
| 08.10.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -3,79% | - |
| 07.10.2025 | 25,80 | 26,40 | 25,80 | 26,40 | 2,33% | 198,00 |
| 06.10.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 3,20% | - |
| 03.10.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | - |
| 02.10.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 01.10.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 30.09.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | - |
| 29.09.2025 | 25,20 | 26,00 | 25,20 | 26,00 | 0,78% | 48,00 |
| 26.09.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | 156,00 |
| 25.09.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 24.09.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 3,23% | - |
| 23.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 22.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 19.09.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -4,65% | - |
| 18.09.2025 | 25,00 | 25,80 | 25,00 | 25,80 | 3,20% | 227,00 |
| 17.09.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 16.09.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -3,10% | - |
| 15.09.2025 | 25,20 | 25,80 | 25,20 | 25,80 | -0,77% | 75,00 |
| 12.09.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 2,36% | 350,00 |
| 11.09.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 10.09.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 2,42% | - |
| 09.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -3,13% | - |
| 08.09.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 05.09.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 04.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 03.09.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 02.09.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 01.09.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 29.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 28.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 27.08.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 26.08.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -3,97% | - |
| 25.08.2025 | 24,40 | 25,20 | 24,40 | 25,20 | 3,28% | 160,00 |
| 22.08.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -1,21% | - |
| 21.08.2025 | 24,60 | 25,00 | 24,60 | 24,70 | 2,07% | - |
| 20.08.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -5,47% | - |
| 19.08.2025 | 24,80 | 25,60 | 24,80 | 25,60 | 4,07% | 240,00 |
| 18.08.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 15.08.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 14.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 13.08.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 12.08.2025 | 24,40 | 25,00 | 24,40 | 25,00 | 2,46% | 120,00 |
| 11.08.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 08.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | - |
| 07.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -3,31% | - |
| 06.08.2025 | 24,00 | 24,20 | 24,00 | 24,20 | 0,83% | 41,00 |
| 05.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 04.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 01.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 31.07.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 30.07.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | - |
| 29.07.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 28.07.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 25.07.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 24.07.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 23.07.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 22.07.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | 150,00 |
| 21.07.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -4,00% | - |
| 18.07.2025 | 24,20 | 25,00 | 24,20 | 25,00 | 3,31% | 40,00 |
| 17.07.2025 | 23,80 | 24,20 | 23,80 | 24,20 | 0,83% | 38,00 |
| 16.07.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -4,00% | - |
| 15.07.2025 | 23,80 | 25,00 | 23,80 | 25,00 | 3,31% | 120,00 |
| 14.07.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 11.07.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 10.07.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 09.07.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 08.07.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | - |
| 07.07.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 04.07.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 03.07.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 02.07.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 01.07.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 30.06.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 27.06.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 26.06.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 25.06.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 24.06.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | - |
| 23.06.2025 | 25,00 | 25,40 | 25,00 | 25,40 | 0,79% | 48,00 |