35,500€
1,72%
Echtzeit-Aktienkurs Banco de Chile (Sp.ADRs)
Bid:
Ask:
Aktienkurse zur Banco de Chile (Sp.ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 34,70 | 35,50 | 34,60 | 35,30 | 1,15% | - |
| 19.10.2026 | 34,90 | 35,10 | 34,40 | 34,90 | 1,16% | - |
| 16.10.2026 | 34,90 | 35,10 | 34,30 | 34,50 | -1,71% | - |
| 15.10.2026 | 34,90 | 35,10 | 34,50 | 35,10 | 0,00% | - |
| 14.10.2026 | 35,10 | 35,50 | 34,70 | 35,10 | 0,57% | - |
| 13.10.2026 | 34,90 | 35,30 | 34,20 | 34,90 | 0,00% | - |
| 12.10.2026 | 34,90 | 35,50 | 34,50 | 34,90 | 1,16% | - |
| 09.10.2026 | 34,70 | 35,00 | 34,40 | 34,50 | 0,00% | - |
| 08.10.2026 | 33,90 | 34,60 | 33,50 | 34,50 | 1,77% | - |
| 07.10.2026 | 34,50 | 34,80 | 33,70 | 33,90 | -3,42% | - |
| 06.10.2026 | 35,30 | 35,80 | 34,90 | 35,10 | 1,15% | - |
| 05.10.2026 | 34,50 | 35,40 | 34,20 | 34,70 | 0,87% | - |
| 02.10.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -1,71% | - |
| 01.10.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 30.09.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -2,22% | - |
| 29.09.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -1,64% | - |
| 28.09.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 1,67% | - |
| 25.09.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 24.09.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | - |
| 23.09.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 1,67% | - |
| 22.09.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 2,27% | - |
| 21.09.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -1,68% | - |
| 18.09.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 17.09.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 16.09.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 15.09.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 14.09.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 11.09.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 10.09.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 09.09.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 08.09.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 07.09.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | - |
| 04.09.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | - |
| 03.09.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 2,26% | - |
| 02.09.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 01.09.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 31.08.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 28.08.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 27.08.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -2,21% | - |
| 26.08.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | - |
| 25.08.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 2,81% | - |
| 24.08.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 2,89% | 2,00 |
| 21.08.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -2,26% | - |
| 20.08.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 19.08.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 18.08.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 17.08.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 14.08.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 1,75% | - |
| 13.08.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -2,84% | - |
| 12.08.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | - |
| 11.08.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 10.08.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -2,21% | - |
| 07.08.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 1,69% | - |
| 06.08.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 05.08.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 04.08.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 03.08.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -2,20% | - |
| 31.07.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 3,41% | - |
| 30.07.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | - |
| 29.07.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -2,78% | - |
| 28.07.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 1,69% | - |
| 27.07.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 24.07.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 23.07.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 1,70% | - |
| 22.07.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | - |
| 21.07.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -2,25% | - |
| 20.07.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 3,49% | 10,00 |
| 17.07.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -2,27% | - |
| 16.07.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 15.07.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 2,31% | - |
| 14.07.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -2,26% | - |
| 13.07.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 2,31% | - |
| 10.07.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 09.07.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -1,71% | - |
| 08.07.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | - |
| 07.07.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | - |
| 06.07.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -0,87% | - |
| 03.07.2026 | 34,50 | 34,50 | 34,50 | 34,50 | 0,58% | - |
| 02.07.2026 | 34,10 | 34,80 | 33,90 | 34,30 | -0,58% | - |
| 01.07.2026 | 34,90 | 35,10 | 34,10 | 34,50 | -0,58% | - |
| 30.06.2026 | 34,30 | 34,80 | 33,90 | 34,70 | 1,46% | - |
| 29.06.2026 | 34,30 | 34,40 | 33,60 | 34,20 | -0,29% | - |
| 26.06.2026 | 34,30 | 34,30 | 33,70 | 34,30 | -0,58% | - |
| 25.06.2026 | 33,70 | 34,50 | 33,00 | 34,50 | 1,77% | - |
| 24.06.2026 | 34,70 | 34,80 | 33,90 | 33,90 | -1,74% | - |
| 23.06.2026 | 35,10 | 35,10 | 34,30 | 34,50 | -2,27% | - |
| 22.06.2026 | 35,10 | 35,50 | 34,90 | 35,30 | 0,57% | - |
| 19.06.2026 | 35,10 | 35,10 | 35,10 | 35,10 | -0,57% | - |
| 18.06.2026 | 35,10 | 35,50 | 35,10 | 35,30 | 0,00% | - |
| 17.06.2026 | 35,10 | 35,60 | 34,90 | 35,30 | 0,00% | - |
| 16.06.2026 | 35,30 | 35,90 | 35,10 | 35,30 | 0,00% | - |
| 15.06.2026 | 34,90 | 36,00 | 34,70 | 35,30 | 1,44% | - |
| 12.06.2026 | 34,50 | 35,00 | 34,30 | 34,80 | 2,65% | - |
| 11.06.2026 | 33,70 | 34,50 | 33,50 | 33,90 | 1,80% | - |
| 10.06.2026 | 33,50 | 33,50 | 33,10 | 33,30 | 1,83% | - |
| 09.06.2026 | 31,60 | 33,10 | 31,50 | 32,70 | 4,47% | - |
| 08.06.2026 | 31,70 | 32,00 | 31,30 | 31,30 | -0,63% | - |
| 05.06.2026 | 31,90 | 32,10 | 31,50 | 31,50 | -2,48% | - |
| 04.06.2026 | 31,70 | 32,50 | 31,30 | 32,30 | 1,57% | - |
| 03.06.2026 | 32,50 | 32,50 | 31,40 | 31,80 | -1,55% | - |