39,650$
1,74%
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 | 39,04 | 39,87 | 39,03 | 39,70 | 1,87% | 152.556,00 |
| 19.10.2026 | 38,86 | 39,34 | 38,51 | 38,97 | 0,15% | 234.128,00 |
| 16.10.2026 | 39,03 | 39,03 | 38,55 | 38,91 | -0,49% | 225.977,00 |
| 15.10.2026 | 38,99 | 39,37 | 38,88 | 39,10 | 0,15% | 391.772,00 |
| 14.10.2026 | 38,88 | 39,18 | 38,56 | 39,04 | -0,15% | 572.499,00 |
| 13.10.2026 | 38,66 | 39,32 | 38,46 | 39,10 | 0,41% | 360.757,00 |
| 12.10.2026 | 38,85 | 39,02 | 38,35 | 38,94 | 0,13% | 105.220,00 |
| 09.10.2026 | 38,92 | 38,97 | 38,38 | 38,89 | 0,36% | 382.362,00 |
| 08.10.2026 | 37,77 | 38,79 | 37,77 | 38,75 | 2,30% | 575.556,00 |
| 07.10.2026 | 38,44 | 38,44 | 37,61 | 37,88 | -2,04% | 535.478,00 |
| 06.10.2026 | 39,76 | 39,78 | 38,48 | 38,67 | -1,90% | 640.449,00 |
| 05.10.2026 | 39,02 | 39,55 | 38,59 | 39,42 | 2,42% | 604.112,00 |
| 02.10.2026 | 39,19 | 39,22 | 37,94 | 38,49 | -1,23% | 673.045,00 |
| 01.10.2026 | 39,44 | 39,48 | 38,24 | 38,97 | -2,60% | 316.445,00 |
| 30.09.2026 | 40,37 | 40,46 | 39,90 | 40,01 | -0,60% | 283.402,00 |
| 29.09.2026 | 41,21 | 41,30 | 40,05 | 40,25 | -2,90% | 256.800,00 |
| 28.09.2026 | 41,42 | 42,14 | 41,41 | 41,45 | -1,40% | 190.478,00 |
| 25.09.2026 | 41,67 | 42,26 | 41,40 | 42,04 | 1,30% | 253.830,00 |
| 24.09.2026 | 41,76 | 41,89 | 41,27 | 41,50 | -0,72% | 490.195,00 |
| 23.09.2026 | 41,98 | 42,61 | 41,80 | 41,80 | -1,16% | 582.988,00 |
| 22.09.2026 | 41,78 | 42,62 | 41,78 | 42,29 | 1,61% | 339.600,00 |
| 21.09.2026 | 41,33 | 42,10 | 41,10 | 41,62 | 2,01% | 201.161,00 |
| 18.09.2026 | 41,42 | 41,42 | 40,56 | 40,80 | -1,43% | 83.367,00 |
| 17.09.2026 | 41,50 | 41,66 | 40,82 | 41,39 | 0,71% | 222.107,00 |
| 16.09.2026 | 41,48 | 41,85 | 40,77 | 41,10 | -0,84% | 299.556,00 |
| 15.09.2026 | 41,36 | 41,68 | 41,10 | 41,45 | 0,05% | 325.829,00 |
| 14.09.2026 | 41,48 | 41,60 | 40,25 | 41,43 | -0,70% | 258.403,00 |
| 11.09.2026 | 42,11 | 42,12 | 41,51 | 41,72 | -0,33% | 338.458,00 |
| 10.09.2026 | 41,74 | 42,24 | 41,49 | 41,86 | -0,57% | 245.588,00 |
| 09.09.2026 | 42,11 | 42,42 | 41,70 | 42,10 | -0,64% | 224.143,00 |
| 08.09.2026 | 42,62 | 42,84 | 41,91 | 42,37 | 0,05% | 314.337,00 |