23,400€
3,08%
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 | 22,00 | 23,40 | 3,08% | - |
| 10.04.2025 | 23,60 | 23,60 | 22,40 | 22,70 | -3,81% | - |
| 09.04.2025 | 22,20 | 23,60 | 21,30 | 23,60 | 6,31% | - |
| 08.04.2025 | 22,70 | 23,50 | 21,90 | 22,20 | -2,20% | - |
| 07.04.2025 | 23,50 | 23,70 | 21,70 | 22,70 | -2,99% | - |
| 04.04.2025 | 24,60 | 24,60 | 23,10 | 23,40 | -4,88% | - |
| 03.04.2025 | 24,60 | 24,70 | 22,70 | 24,60 | 0,00% | 87,00 |
| 02.04.2025 | 24,80 | 24,80 | 24,20 | 24,60 | -0,81% | 250,00 |
| 01.04.2025 | 24,40 | 24,80 | 24,20 | 24,80 | 1,64% | - |
| 31.03.2025 | 24,40 | 24,60 | 23,60 | 24,40 | 0,00% | - |
| 28.03.2025 | 25,00 | 25,10 | 24,30 | 24,40 | -2,40% | - |
| 27.03.2025 | 25,30 | 25,30 | 24,80 | 25,00 | -1,19% | - |
| 26.03.2025 | 24,90 | 25,30 | 24,90 | 25,30 | 1,20% | - |
| 25.03.2025 | 24,70 | 25,20 | 24,70 | 25,00 | 1,21% | - |
| 24.03.2025 | 24,30 | 25,50 | 24,30 | 24,70 | 1,65% | - |
| 21.03.2025 | 23,50 | 24,50 | 23,30 | 24,30 | -4,71% | - |
| 20.03.2025 | 26,90 | 27,30 | 25,40 | 25,50 | -5,20% | - |
| 19.03.2025 | 33,90 | 33,90 | 25,90 | 26,90 | 3,46% | - |
| 18.03.2025 | 33,20 | 33,20 | 25,80 | 26,00 | 0,39% | - |
| 17.03.2025 | 25,30 | 26,10 | 25,00 | 25,90 | 0,39% | 20,00 |
| 14.03.2025 | 25,00 | 25,80 | 24,50 | 25,80 | 3,20% | - |
| 13.03.2025 | 24,70 | 25,10 | 24,30 | 25,00 | 1,21% | - |
| 12.03.2025 | 24,80 | 25,90 | 24,30 | 24,70 | -0,40% | - |
| 11.03.2025 | 31,70 | 31,70 | 24,30 | 24,80 | 1,64% | - |
| 10.03.2025 | 25,20 | 25,30 | 24,40 | 24,40 | -3,17% | - |
| 07.03.2025 | 25,00 | 25,70 | 24,30 | 25,20 | 0,80% | - |
| 06.03.2025 | 25,20 | 25,80 | 24,30 | 25,00 | -0,79% | - |
| 05.03.2025 | 25,00 | 25,80 | 24,60 | 25,20 | 0,80% | - |
| 04.03.2025 | 25,10 | 25,30 | 24,90 | 25,00 | -0,40% | - |
| 03.03.2025 | 25,00 | 25,70 | 24,60 | 25,10 | 0,40% | - |
| 28.02.2025 | 25,20 | 25,30 | 24,80 | 25,00 | -0,79% | - |
| 27.02.2025 | 25,20 | 26,40 | 25,00 | 25,20 | 0,00% | - |
| 26.02.2025 | 25,40 | 25,70 | 25,10 | 25,20 | -0,79% | - |
| 25.02.2025 | 25,40 | 25,60 | 24,90 | 25,40 | 0,00% | - |
| 24.02.2025 | 25,20 | 25,60 | 24,90 | 25,40 | 0,79% | - |
| 21.02.2025 | 25,40 | 25,70 | 25,10 | 25,20 | -0,79% | - |
| 20.02.2025 | 25,20 | 25,60 | 24,80 | 25,40 | 0,79% | - |
| 19.02.2025 | 25,20 | 25,60 | 24,90 | 25,20 | 0,00% | - |
| 18.02.2025 | 25,60 | 26,40 | 24,80 | 25,20 | -1,56% | - |
| 17.02.2025 | 25,60 | 25,70 | 25,60 | 25,60 | 0,00% | - |
| 14.02.2025 | 25,20 | 25,70 | 24,90 | 25,60 | 1,99% | - |
| 13.02.2025 | 25,20 | 25,60 | 23,60 | 25,10 | -0,40% | - |
| 12.02.2025 | 25,00 | 26,20 | 25,00 | 25,20 | 0,80% | 6,00 |
| 11.02.2025 | 25,20 | 25,30 | 24,70 | 25,00 | -0,79% | - |
| 10.02.2025 | 24,90 | 25,30 | 24,90 | 25,20 | 0,80% | - |
| 07.02.2025 | 24,80 | 25,00 | 24,50 | 25,00 | 0,81% | - |
| 06.02.2025 | 24,40 | 24,80 | 23,60 | 24,80 | 1,64% | - |
| 05.02.2025 | 24,00 | 24,40 | 23,70 | 24,40 | 0,83% | - |
| 04.02.2025 | 23,80 | 24,20 | 23,50 | 24,20 | 0,83% | - |
| 03.02.2025 | 23,70 | 24,30 | 23,60 | 24,00 | 0,84% | - |
| 31.01.2025 | 23,80 | 24,40 | 23,80 | 23,80 | 0,00% | - |
| 30.01.2025 | 23,30 | 24,20 | 23,10 | 23,80 | 1,71% | - |
| 29.01.2025 | 23,20 | 23,50 | 23,10 | 23,40 | 0,86% | - |
| 28.01.2025 | 23,20 | 23,50 | 23,00 | 23,20 | 0,00% | - |
| 27.01.2025 | 23,50 | 23,70 | 22,70 | 23,20 | -1,28% | - |
| 24.01.2025 | 23,30 | 24,10 | 22,90 | 23,50 | 0,86% | - |
| 23.01.2025 | 23,10 | 23,40 | 22,70 | 23,30 | 0,87% | - |
| 22.01.2025 | 23,00 | 23,50 | 22,70 | 23,10 | 0,43% | - |
| 21.01.2025 | 22,60 | 23,20 | 22,50 | 23,00 | 1,77% | - |
| 20.01.2025 | 22,80 | 22,90 | 22,60 | 22,60 | -0,88% | - |
| 17.01.2025 | 22,60 | 23,00 | 22,40 | 22,80 | 0,88% | - |
| 16.01.2025 | 22,50 | 22,70 | 22,30 | 22,60 | 0,44% | - |
| 15.01.2025 | 22,40 | 22,60 | 22,20 | 22,50 | 0,45% | - |
| 14.01.2025 | 22,20 | 22,50 | 21,90 | 22,40 | 0,90% | - |
| 13.01.2025 | 22,00 | 22,20 | 21,80 | 22,20 | 0,91% | - |
| 10.01.2025 | 21,90 | 22,30 | 21,80 | 22,00 | 0,46% | - |
| 09.01.2025 | 22,00 | 22,10 | 21,90 | 21,90 | -0,45% | - |
| 08.01.2025 | 22,00 | 22,20 | 21,50 | 22,00 | 0,00% | - |
| 07.01.2025 | 21,60 | 27,70 | 21,50 | 22,00 | 1,85% | - |
| 06.01.2025 | 21,50 | 22,00 | 21,10 | 21,60 | 0,00% | - |
| 03.01.2025 | 21,90 | 22,50 | 21,40 | 21,60 | -1,37% | - |
| 02.01.2025 | 21,70 | 25,20 | 21,70 | 21,90 | 0,92% | - |
| 30.12.2024 | 21,80 | 21,90 | 21,70 | 21,70 | -0,46% | - |
| 27.12.2024 | 21,70 | 22,10 | 21,60 | 21,80 | 0,46% | - |
| 23.12.2024 | 21,90 | 22,10 | 21,60 | 21,70 | -0,91% | - |
| 20.12.2024 | 21,90 | 22,00 | 21,50 | 21,90 | 0,00% | - |
| 19.12.2024 | 21,80 | 22,00 | 21,60 | 21,90 | 0,46% | - |
| 18.12.2024 | 22,10 | 22,30 | 21,70 | 21,80 | -1,36% | - |
| 17.12.2024 | 22,40 | 22,70 | 22,10 | 22,10 | -1,34% | - |
| 16.12.2024 | 22,40 | 22,60 | 22,30 | 22,40 | 0,00% | - |
| 13.12.2024 | 22,50 | 22,70 | 22,20 | 22,40 | -0,44% | - |
| 12.12.2024 | 22,30 | 22,50 | 22,10 | 22,50 | 0,90% | - |
| 11.12.2024 | 22,20 | 23,10 | 22,10 | 22,30 | 0,45% | - |
| 10.12.2024 | 22,20 | 22,40 | 22,10 | 22,20 | 0,00% | - |
| 09.12.2024 | 22,10 | 23,90 | 21,30 | 22,20 | 0,45% | - |
| 06.12.2024 | 22,20 | 22,30 | 22,00 | 22,10 | -0,45% | - |
| 05.12.2024 | 21,90 | 22,30 | 21,80 | 22,20 | 1,37% | - |
| 04.12.2024 | 22,10 | 22,50 | 21,90 | 21,90 | -0,90% | - |
| 03.12.2024 | 21,80 | 22,10 | 21,80 | 22,10 | 1,38% | - |
| 02.12.2024 | 22,60 | 22,60 | 21,60 | 21,80 | 1,40% | - |
| 29.11.2024 | 21,70 | 22,60 | 21,50 | 21,50 | -0,92% | - |
| 28.11.2024 | 21,40 | 21,90 | 21,40 | 21,70 | 1,40% | - |
| 27.11.2024 | 21,60 | 22,30 | 21,40 | 21,40 | -0,93% | - |
| 26.11.2024 | 21,50 | 22,10 | 21,50 | 21,60 | 0,47% | - |
| 25.11.2024 | 21,40 | 22,00 | 21,40 | 21,50 | 0,47% | - |
| 22.11.2024 | 22,20 | 22,80 | 21,40 | 21,40 | -3,60% | - |
| 21.11.2024 | 22,00 | 22,50 | 22,00 | 22,20 | 0,91% | - |
| 20.11.2024 | 21,80 | 22,30 | 21,80 | 22,00 | 0,92% | - |
| 19.11.2024 | 21,60 | 22,10 | 21,60 | 21,80 | 0,93% | - |
| 18.11.2024 | 21,70 | 22,10 | 21,60 | 21,60 | -0,46% | - |