35,100€
0,29%
Echtzeit-Aktienkurs Banco de Chile (Sp.ADRs)
Bid:
Ask:
Aktienkurse zur Banco de Chile (Sp.ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 34,90 | 35,50 | 34,40 | 35,30 | 0,86% | - |
| 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 | 0,59% | - |
| 03.07.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 02.07.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -2,33% | - |
| 01.07.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
| 30.06.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 29.06.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 26.06.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
| 25.06.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -2,35% | - |
| 24.06.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | - |
| 23.06.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 22.06.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | 750,00 |
| 19.06.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 18.06.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 17.06.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 16.06.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | - |
| 15.06.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
| 12.06.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 2,41% | - |
| 11.06.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 10.06.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 5,77% | - |
| 09.06.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 08.06.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 05.06.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 04.06.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -2,50% | - |
| 03.06.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
| 02.06.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -1,86% | - |
| 01.06.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 29.05.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 28.05.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 27.05.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 1,88% | - |
| 26.05.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 25.05.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 22.05.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 21.05.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 3,87% | - |
| 20.05.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 19.05.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 18.05.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 15.05.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 4,76% | - |
| 14.05.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 13.05.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -1,97% | - |
| 12.05.2026 | 29,80 | 30,40 | 29,80 | 30,40 | 0,66% | 53,00 |
| 11.05.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 08.05.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -3,16% | - |
| 07.05.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 2,60% | - |
| 06.05.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 05.05.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | - |
| 04.05.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 30.04.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -2,52% | - |
| 29.04.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 28.04.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 27.04.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | - |
| 24.04.2026 | 32,20 | 33,00 | 32,20 | 33,00 | 1,85% | 277,00 |
| 23.04.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | - |
| 22.04.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -4,62% | - |
| 21.04.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 20.04.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 2,96% | - |
| 17.04.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | - |
| 16.04.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | - |
| 15.04.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 14.04.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 13.04.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 10.04.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 1,88% | - |
| 09.04.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 3,23% | - |
| 08.04.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -1,90% | - |
| 07.04.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 02.04.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 01.04.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 3,27% | - |
| 31.03.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 30.03.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -7,78% | - |
| 27.03.2026 | 32,60 | 33,40 | 32,60 | 33,40 | 0,00% | 109,00 |
| 26.03.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | - |
| 25.03.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 24.03.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 3,14% | - |
| 23.03.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -4,79% | - |
| 20.03.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | - |
| 19.03.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 18.03.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 17.03.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 1,84% | - |
| 16.03.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 1,88% | - |
| 13.03.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -2,44% | - |
| 12.03.2026 | 34,20 | 34,20 | 32,80 | 32,80 | -4,09% | 150,00 |
| 11.03.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 1,79% | - |
| 10.03.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 4,35% | - |
| 09.03.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 06.03.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -3,61% | - |
| 05.03.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 2,47% | - |
| 04.03.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -4,71% | - |
| 03.03.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 02.03.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | 110,00 |
| 27.02.2026 | 35,60 | 35,60 | 34,20 | 34,20 | -5,52% | 80,00 |
| 26.02.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 1,12% | 10,00 |
| 25.02.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 24.02.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -1,66% | - |
| 23.02.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 1,69% | - |
| 20.02.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -1,66% | - |
| 19.02.2026 | 35,60 | 36,20 | 35,60 | 36,20 | 1,12% | 52,00 |
| 18.02.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -1,10% | - |
| 17.02.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -3,21% | - |