23,300€
1,30%
Echtzeit-Aktienkurs Banco de Chile (Sp.ADRs)
Bid:
Ask:
Aktienkurse zur Banco de Chile (Sp.ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 22,70 | 23,50 | 22,10 | 23,30 | 1,30% | - |
| 10.04.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 7,48% | - |
| 09.04.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -4,46% | - |
| 08.04.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 07.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -9,09% | - |
| 04.04.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 4,31% | - |
| 03.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -4,13% | - |
| 02.04.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 01.04.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 31.03.2025 | 24,00 | 24,00 | 23,80 | 23,80 | -4,03% | 284,00 |
| 28.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 90,00 |
| 27.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 26.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 25.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 24.03.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 21.03.2025 | 23,40 | 24,40 | 23,40 | 24,40 | -6,15% | 525,00 |
| 20.03.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 19.03.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 18.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 17.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 14.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 3,31% | - |
| 13.03.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 12.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 11.03.2025 | 24,00 | 24,80 | 24,00 | 24,80 | 0,00% | 135,00 |
| 10.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 07.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 06.03.2025 | 24,80 | 25,00 | 24,80 | 25,00 | 1,63% | 50,00 |
| 05.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 04.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 03.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 28.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 27.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 26.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 25.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 24.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 21.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 20.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 19.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 18.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | - |
| 17.02.2025 | 25,20 | 26,00 | 25,20 | 26,00 | 4,84% | 49,00 |
| 14.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 13.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 12.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -3,15% | - |
| 11.02.2025 | 24,80 | 25,40 | 24,80 | 25,40 | 3,25% | 36,00 |
| 10.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 07.02.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 06.02.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 05.02.2025 | 23,80 | 24,20 | 23,80 | 24,20 | 0,83% | 98,00 |
| 04.02.2025 | 23,60 | 24,00 | 23,60 | 24,00 | 0,00% | 20,00 |
| 03.02.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 31.01.2025 | 23,60 | 24,00 | 23,60 | 24,00 | 4,35% | 220,00 |
| 30.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 29.01.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 28.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 27.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 24.01.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 23.01.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 22.01.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 21.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 20.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 17.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 16.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 15.01.2025 | 22,20 | 22,60 | 22,20 | 22,60 | 3,67% | 2,00 |
| 14.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 13.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 10.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 09.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 08.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 07.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 06.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 03.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 02.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 30.12.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 27.12.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 23.12.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 20.12.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 19.12.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | 2,00 |
| 18.12.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 17.12.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 16.12.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 13.12.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 12.12.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 11.12.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 10.12.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 09.12.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 06.12.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 05.12.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 04.12.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 03.12.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 02.12.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 29.11.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 28.11.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 27.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 26.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 25.11.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -3,64% | - |
| 22.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 21.11.2024 | 22,30 | 22,50 | 21,80 | 22,40 | 3,70% | - |
| 20.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 19.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 18.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |