36,700€
-1,87%
Echtzeit-Aktienkurs Banco de Chile (Sp.ADRs)
Bid:
Ask:
Aktienkurse zur Banco de Chile (Sp.ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 36,90 | 36,90 | 36,60 | 36,70 | -1,87% | - |
| 16.02.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 2,19% | 100,00 |
| 13.02.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -4,69% | - |
| 12.02.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 3,23% | - |
| 11.02.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 10.02.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
| 09.02.2026 | 37,00 | 37,80 | 37,00 | 37,80 | 1,07% | 124,00 |
| 06.02.2026 | 37,40 | 37,40 | 37,40 | 37,40 | -1,58% | 100,00 |
| 05.02.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -4,52% | - |
| 04.02.2026 | 38,80 | 40,20 | 38,80 | 39,80 | 5,85% | 162,00 |
| 03.02.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 1,62% | - |
| 02.02.2026 | 35,60 | 37,00 | 35,60 | 37,00 | -1,60% | 2,00 |
| 30.01.2026 | 38,10 | 38,70 | 37,50 | 37,60 | -1,31% | - |
| 29.01.2026 | 38,30 | 39,10 | 37,80 | 38,10 | 0,53% | - |
| 28.01.2026 | 38,10 | 38,70 | 37,60 | 37,90 | 0,00% | - |
| 27.01.2026 | 37,50 | 38,30 | 36,60 | 37,90 | 2,71% | - |
| 26.01.2026 | 36,50 | 37,30 | 36,30 | 36,90 | 1,93% | - |
| 23.01.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 1,12% | - |
| 22.01.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 5,92% | - |
| 21.01.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 20.01.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 19.01.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 16.01.2026 | 34,00 | 34,20 | 34,00 | 34,00 | -2,86% | 1.093,00 |
| 15.01.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | - |
| 14.01.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 13.01.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -2,23% | - |
| 12.01.2026 | 33,80 | 35,80 | 33,80 | 35,80 | 4,07% | 190,00 |
| 09.01.2026 | 34,40 | 35,20 | 34,40 | 34,40 | 2,38% | 120,00 |
| 08.01.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | - |
| 07.01.2026 | 33,80 | 34,80 | 33,80 | 34,20 | 0,59% | 235,00 |
| 06.01.2026 | 33,20 | 34,00 | 33,20 | 34,00 | 4,94% | 55,00 |
| 05.01.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | - |
| 02.01.2026 | 32,20 | 32,80 | 32,20 | 32,80 | 3,14% | 6,00 |
| 30.12.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 29.12.2025 | 32,20 | 32,20 | 32,00 | 32,00 | 0,00% | 4,00 |
| 23.12.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -2,44% | - |
| 22.12.2025 | 31,80 | 32,80 | 31,80 | 32,80 | 0,00% | 372,00 |
| 19.12.2025 | 31,60 | 32,80 | 31,60 | 32,80 | 1,86% | 217,00 |
| 18.12.2025 | 31,00 | 32,20 | 31,00 | 32,20 | 0,63% | 262,00 |
| 17.12.2025 | 31,40 | 32,40 | 31,40 | 32,00 | -1,84% | 730,00 |
| 16.12.2025 | 32,00 | 32,60 | 32,00 | 32,60 | -4,12% | 350,00 |
| 15.12.2025 | 32,80 | 34,00 | 32,80 | 34,00 | 5,59% | 725,00 |
| 12.12.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 11.12.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 10.12.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
| 09.12.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 08.12.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -4,27% | - |
| 05.12.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
| 04.12.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | - |
| 03.12.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 1,86% | - |
| 02.12.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 01.12.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 28.11.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 27.11.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 26.11.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,94% | - |
| 25.11.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 24.11.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 21.11.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -3,11% | - |
| 20.11.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 2,55% | - |
| 19.11.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
| 18.11.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -4,32% | - |
| 17.11.2025 | 31,40 | 32,40 | 31,40 | 32,40 | 4,52% | 1.201,00 |
| 14.11.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -3,13% | - |
| 13.11.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 1,91% | - |
| 12.11.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 11.11.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -2,50% | - |
| 10.11.2025 | 31,00 | 32,00 | 31,00 | 32,00 | 3,90% | 193,00 |
| 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% | - |