31,700€
-0,94%
Echtzeit-Aktienkurs Banco de Chile (Sp.ADRs)
Bid:
Ask:
Aktienkurse zur Banco de Chile (Sp.ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 32,10 | 32,30 | 31,90 | 32,30 | 0,94% | - |
| 01.04.2026 | 32,00 | 32,60 | 31,90 | 32,00 | 0,95% | 186,00 |
| 31.03.2026 | 30,90 | 32,00 | 30,90 | 31,70 | 2,59% | - |
| 30.03.2026 | 31,30 | 31,80 | 30,60 | 30,90 | -6,36% | 2,00 |
| 27.03.2026 | 33,10 | 33,30 | 32,60 | 33,00 | 0,00% | 100,00 |
| 26.03.2026 | 33,90 | 33,90 | 33,00 | 33,00 | -0,60% | - |
| 25.03.2026 | 33,10 | 33,20 | 33,10 | 33,20 | 1,22% | - |
| 24.03.2026 | 33,30 | 33,30 | 32,30 | 32,80 | -0,61% | - |
| 23.03.2026 | 32,30 | 33,60 | 31,40 | 33,00 | 1,85% | 2,00 |
| 20.03.2026 | 33,70 | 33,90 | 32,40 | 32,40 | -2,41% | - |
| 19.03.2026 | 33,50 | 33,50 | 32,70 | 33,20 | -2,06% | - |
| 18.03.2026 | 33,70 | 34,00 | 33,10 | 33,90 | 1,50% | - |
| 17.03.2026 | 33,70 | 34,50 | 33,40 | 33,40 | -0,60% | - |
| 16.03.2026 | 33,10 | 33,90 | 32,90 | 33,60 | 2,13% | - |
| 13.03.2026 | 32,50 | 33,30 | 32,30 | 32,90 | -5,19% | - |
| 12.03.2026 | 34,70 | 34,70 | 34,40 | 34,70 | 0,29% | - |
| 11.03.2026 | 34,70 | 35,20 | 34,30 | 34,60 | -1,42% | 100,00 |
| 10.03.2026 | 34,10 | 35,30 | 33,80 | 35,10 | 5,09% | - |
| 09.03.2026 | 32,80 | 33,60 | 32,30 | 33,40 | 1,21% | 15,00 |
| 06.03.2026 | 32,30 | 33,10 | 31,50 | 33,00 | 1,23% | - |
| 05.03.2026 | 33,50 | 34,20 | 32,40 | 32,60 | -3,26% | - |
| 04.03.2026 | 32,90 | 33,90 | 32,70 | 33,70 | 4,33% | - |
| 03.03.2026 | 34,50 | 34,70 | 32,00 | 32,30 | -5,00% | - |
| 02.03.2026 | 34,70 | 35,10 | 34,00 | 34,00 | -5,03% | - |
| 27.02.2026 | 36,30 | 36,50 | 35,80 | 35,80 | -2,19% | - |
| 26.02.2026 | 36,70 | 36,70 | 36,60 | 36,60 | 0,55% | - |
| 25.02.2026 | 36,30 | 36,90 | 36,00 | 36,40 | 0,83% | - |
| 24.02.2026 | 36,10 | 36,50 | 36,00 | 36,10 | 0,00% | - |
| 23.02.2026 | 36,70 | 37,10 | 35,70 | 36,10 | 0,00% | - |
| 20.02.2026 | 36,00 | 36,20 | 35,60 | 36,10 | 1,12% | - |
| 19.02.2026 | 36,10 | 36,30 | 35,50 | 35,70 | -1,65% | - |
| 18.02.2026 | 36,10 | 36,30 | 36,00 | 36,30 | 1,68% | - |
| 17.02.2026 | 36,90 | 36,90 | 35,60 | 35,70 | -2,72% | - |
| 16.02.2026 | 36,50 | 36,90 | 36,50 | 36,70 | 0,55% | - |
| 13.02.2026 | 36,90 | 37,40 | 36,20 | 36,50 | -1,88% | 55,00 |
| 12.02.2026 | 38,70 | 38,90 | 37,10 | 37,20 | -2,36% | - |
| 11.02.2026 | 37,80 | 38,40 | 37,50 | 38,10 | 1,06% | 43,00 |
| 10.02.2026 | 38,10 | 38,10 | 37,50 | 37,70 | 0,00% | - |
| 09.02.2026 | 37,50 | 37,80 | 37,20 | 37,70 | 1,62% | - |
| 06.02.2026 | 37,70 | 38,20 | 37,10 | 37,10 | -1,07% | - |
| 05.02.2026 | 38,50 | 39,10 | 37,50 | 37,50 | -4,58% | 43,00 |
| 04.02.2026 | 39,10 | 39,50 | 39,10 | 39,30 | 1,81% | - |
| 03.02.2026 | 38,10 | 38,90 | 37,90 | 38,60 | 2,12% | - |
| 02.02.2026 | 36,80 | 37,90 | 36,00 | 37,80 | 0,00% | - |
| 30.01.2026 | 38,30 | 38,50 | 37,60 | 37,80 | -1,31% | - |
| 29.01.2026 | 38,10 | 39,10 | 38,10 | 38,30 | 0,52% | - |
| 28.01.2026 | 37,70 | 38,60 | 37,70 | 38,10 | 2,14% | 20,00 |
| 27.01.2026 | 37,10 | 37,50 | 37,10 | 37,30 | 1,63% | - |
| 26.01.2026 | 36,50 | 36,90 | 36,30 | 36,70 | 0,55% | - |
| 23.01.2026 | 36,50 | 36,90 | 36,10 | 36,50 | 0,27% | - |
| 22.01.2026 | 35,70 | 36,50 | 35,20 | 36,40 | 7,06% | - |
| 21.01.2026 | 34,10 | 34,60 | 34,00 | 34,00 | -1,45% | - |
| 20.01.2026 | 34,50 | 34,50 | 34,40 | 34,50 | 0,00% | - |
| 19.01.2026 | 34,70 | 34,70 | 33,90 | 34,50 | 0,00% | - |
| 16.01.2026 | 34,40 | 34,60 | 34,40 | 34,50 | -1,43% | - |
| 15.01.2026 | 35,40 | 35,70 | 34,90 | 35,00 | -0,57% | - |
| 14.01.2026 | 35,10 | 35,30 | 34,30 | 35,20 | 0,57% | - |
| 13.01.2026 | 35,50 | 35,60 | 34,60 | 35,00 | -0,85% | 6,00 |
| 12.01.2026 | 34,70 | 35,50 | 34,30 | 35,30 | 1,15% | - |
| 09.01.2026 | 34,70 | 34,90 | 34,60 | 34,90 | 2,35% | - |
| 08.01.2026 | 34,10 | 34,10 | 34,00 | 34,10 | 0,89% | - |
| 07.01.2026 | 34,10 | 35,30 | 33,70 | 33,80 | -0,88% | - |
| 06.01.2026 | 33,50 | 35,00 | 33,40 | 34,10 | 3,33% | - |
| 05.01.2026 | 32,50 | 33,50 | 32,50 | 33,00 | -0,30% | 2,00 |
| 02.01.2026 | 32,30 | 33,20 | 32,30 | 33,10 | 1,85% | - |
| 29.12.2025 | 32,10 | 32,70 | 32,10 | 32,50 | 0,00% | - |
| 23.12.2025 | 32,50 | 32,50 | 32,40 | 32,50 | 0,62% | - |
| 22.12.2025 | 32,30 | 32,30 | 32,20 | 32,30 | 0,00% | - |
| 19.12.2025 | 32,00 | 32,80 | 32,00 | 32,30 | 0,94% | 80,00 |
| 18.12.2025 | 31,50 | 32,20 | 31,20 | 32,00 | 1,27% | - |
| 17.12.2025 | 31,70 | 32,30 | 31,50 | 31,60 | -1,56% | 80,00 |
| 16.12.2025 | 32,50 | 32,80 | 31,80 | 32,10 | -1,83% | 80,00 |
| 15.12.2025 | 32,90 | 34,30 | 32,40 | 32,70 | -0,91% | 69,00 |
| 12.12.2025 | 32,70 | 33,50 | 32,70 | 33,00 | 3,13% | - |
| 11.12.2025 | 32,50 | 32,50 | 31,90 | 32,00 | -1,23% | - |
| 10.12.2025 | 32,30 | 32,80 | 32,20 | 32,40 | 0,62% | - |
| 09.12.2025 | 32,10 | 32,40 | 31,60 | 32,20 | 0,63% | - |
| 08.12.2025 | 31,90 | 32,40 | 31,60 | 32,00 | -3,32% | - |
| 05.12.2025 | 33,10 | 33,40 | 33,00 | 33,10 | 0,91% | - |
| 04.12.2025 | 32,70 | 33,00 | 32,60 | 32,80 | 0,61% | - |
| 03.12.2025 | 33,10 | 33,30 | 32,40 | 32,60 | -1,21% | - |
| 02.12.2025 | 32,70 | 33,10 | 32,60 | 33,00 | 1,54% | - |
| 01.12.2025 | 32,70 | 32,70 | 32,10 | 32,50 | 0,93% | - |
| 27.11.2025 | 32,30 | 32,30 | 32,20 | 32,20 | -0,62% | - |
| 26.11.2025 | 31,90 | 32,50 | 31,80 | 32,40 | 4,18% | - |
| 25.11.2025 | 32,10 | 32,10 | 31,10 | 31,10 | -2,81% | - |
| 24.11.2025 | 31,60 | 32,20 | 31,60 | 32,00 | 0,95% | - |
| 21.11.2025 | 31,50 | 31,70 | 31,50 | 31,70 | -0,94% | - |
| 20.11.2025 | 31,90 | 32,70 | 31,90 | 32,00 | -0,62% | 4,00 |
| 19.11.2025 | 31,90 | 32,20 | 31,80 | 32,20 | 2,22% | - |
| 18.11.2025 | 31,70 | 31,70 | 31,50 | 31,50 | -1,87% | - |
| 17.11.2025 | 31,00 | 32,80 | 31,00 | 32,10 | 3,22% | - |
| 14.11.2025 | 31,40 | 31,50 | 30,50 | 31,10 | -3,72% | - |
| 13.11.2025 | 32,30 | 32,70 | 32,00 | 32,30 | 0,94% | 400,00 |
| 12.11.2025 | 31,70 | 32,00 | 31,70 | 32,00 | 1,27% | - |
| 11.11.2025 | 31,70 | 31,90 | 31,20 | 31,60 | -0,63% | - |
| 10.11.2025 | 31,30 | 32,00 | 31,30 | 31,80 | 0,63% | - |
| 07.11.2025 | 31,10 | 31,70 | 31,00 | 31,60 | 0,96% | - |
| 06.11.2025 | 31,10 | 31,60 | 30,90 | 31,30 | 0,00% | - |
| 05.11.2025 | 30,50 | 31,40 | 30,40 | 31,30 | 1,29% | - |