35,300€
2,02%
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 | 34,80 | 35,50 | 34,60 | 35,30 | 2,02% | - |
| 08.07.2026 | 35,50 | 35,70 | 34,60 | 34,60 | -2,54% | - |
| 07.07.2026 | 34,90 | 35,60 | 34,70 | 35,50 | 2,31% | - |
| 06.07.2026 | 34,70 | 34,70 | 34,60 | 34,70 | 0,58% | - |
| 03.07.2026 | 34,50 | 34,70 | 34,50 | 34,50 | 0,88% | 29,00 |
| 02.07.2026 | 34,20 | 34,80 | 33,90 | 34,20 | -0,29% | - |
| 01.07.2026 | 34,70 | 35,10 | 34,10 | 34,30 | -0,58% | - |
| 30.06.2026 | 34,10 | 34,50 | 34,10 | 34,50 | 0,29% | - |
| 29.06.2026 | 34,10 | 34,40 | 33,60 | 34,40 | 0,88% | - |
| 26.06.2026 | 34,10 | 34,80 | 33,60 | 34,10 | 0,00% | - |
| 25.06.2026 | 33,50 | 34,60 | 33,00 | 34,10 | 0,59% | - |
| 24.06.2026 | 34,30 | 34,70 | 33,80 | 33,90 | -1,17% | - |
| 23.06.2026 | 35,10 | 35,10 | 34,30 | 34,30 | -2,28% | - |
| 22.06.2026 | 35,10 | 35,50 | 34,90 | 35,10 | 0,00% | - |
| 19.06.2026 | 35,20 | 35,20 | 35,10 | 35,10 | 0,00% | - |
| 18.06.2026 | 35,10 | 35,60 | 35,00 | 35,10 | -1,13% | - |
| 17.06.2026 | 35,10 | 35,70 | 34,90 | 35,50 | 0,57% | - |
| 16.06.2026 | 35,30 | 35,70 | 34,70 | 35,30 | 1,15% | - |
| 15.06.2026 | 34,90 | 34,90 | 34,80 | 34,90 | 1,16% | - |
| 12.06.2026 | 34,30 | 34,50 | 34,30 | 34,50 | 2,37% | - |
| 11.06.2026 | 33,50 | 33,70 | 33,00 | 33,70 | 1,51% | - |
| 10.06.2026 | 33,20 | 33,50 | 33,20 | 33,20 | 1,22% | - |
| 09.06.2026 | 31,50 | 33,20 | 31,50 | 32,80 | 2,18% | - |
| 05.06.2026 | 31,70 | 32,10 | 31,70 | 32,10 | 1,26% | - |
| 04.06.2026 | 31,60 | 31,70 | 31,50 | 31,70 | -2,46% | - |
| 03.06.2026 | 32,30 | 32,50 | 32,30 | 32,50 | 0,62% | - |
| 02.06.2026 | 32,10 | 32,30 | 31,90 | 32,30 | -1,82% | - |
| 01.06.2026 | 32,70 | 32,90 | 32,70 | 32,90 | 0,61% | - |
| 29.05.2026 | 33,20 | 33,30 | 32,40 | 32,70 | -2,10% | - |
| 28.05.2026 | 33,30 | 33,40 | 33,30 | 33,40 | 0,60% | - |
| 27.05.2026 | 33,00 | 33,60 | 32,50 | 33,20 | 0,91% | - |
| 26.05.2026 | 32,30 | 33,30 | 32,30 | 32,90 | 1,23% | - |
| 25.05.2026 | 32,30 | 32,50 | 32,30 | 32,50 | -0,31% | - |
| 22.05.2026 | 32,50 | 33,20 | 32,40 | 32,60 | -0,91% | - |
| 21.05.2026 | 32,70 | 32,90 | 32,70 | 32,90 | 4,44% | - |
| 20.05.2026 | 31,30 | 31,50 | 31,30 | 31,50 | 0,64% | - |
| 19.05.2026 | 31,10 | 31,30 | 31,10 | 31,30 | 1,29% | - |
| 18.05.2026 | 30,90 | 30,90 | 30,90 | 30,90 | 0,65% | - |
| 15.05.2026 | 31,30 | 31,30 | 30,30 | 30,70 | 0,00% | - |
| 14.05.2026 | 29,70 | 31,00 | 29,70 | 30,70 | 1,66% | - |
| 13.05.2026 | 30,30 | 30,80 | 29,80 | 30,20 | 0,00% | - |
| 12.05.2026 | 30,10 | 30,30 | 29,60 | 30,20 | -2,27% | - |
| 11.05.2026 | 30,70 | 30,90 | 30,70 | 30,90 | -0,64% | - |
| 08.05.2026 | 31,10 | 31,40 | 30,90 | 31,10 | -3,12% | - |
| 07.05.2026 | 32,00 | 32,10 | 32,00 | 32,10 | 3,22% | - |
| 06.05.2026 | 31,30 | 31,30 | 31,10 | 31,10 | -0,64% | - |
| 05.05.2026 | 31,10 | 31,80 | 31,10 | 31,30 | -1,26% | - |
| 04.05.2026 | 32,30 | 32,30 | 31,70 | 31,70 | -0,94% | - |
| 30.04.2026 | 31,50 | 32,50 | 31,30 | 32,00 | 1,27% | - |
| 29.04.2026 | 32,30 | 32,70 | 31,60 | 31,60 | -2,77% | - |
| 28.04.2026 | 32,50 | 32,50 | 32,30 | 32,50 | -0,91% | - |
| 27.04.2026 | 32,90 | 32,90 | 32,80 | 32,80 | 0,31% | - |
| 24.04.2026 | 32,50 | 32,70 | 32,30 | 32,70 | 1,24% | - |
| 23.04.2026 | 32,80 | 33,10 | 32,10 | 32,30 | -1,82% | - |
| 22.04.2026 | 33,50 | 34,00 | 32,70 | 32,90 | -5,19% | - |
| 21.04.2026 | 34,90 | 35,40 | 34,60 | 34,70 | -1,70% | - |
| 20.04.2026 | 35,30 | 35,40 | 35,20 | 35,30 | 2,92% | - |
| 17.04.2026 | 34,20 | 34,30 | 34,20 | 34,30 | 1,18% | - |
| 16.04.2026 | 33,80 | 33,90 | 33,80 | 33,90 | 1,19% | - |
| 15.04.2026 | 33,50 | 33,50 | 33,40 | 33,50 | 1,52% | - |
| 14.04.2026 | 32,90 | 33,00 | 32,90 | 33,00 | 1,23% | - |
| 13.04.2026 | 32,80 | 33,10 | 32,40 | 32,60 | -1,51% | - |
| 10.04.2026 | 32,90 | 33,10 | 32,90 | 33,10 | 0,00% | - |
| 09.04.2026 | 32,50 | 33,10 | 32,20 | 33,10 | 5,41% | - |
| 08.04.2026 | 31,50 | 31,50 | 31,30 | 31,40 | 0,64% | - |
| 07.04.2026 | 31,70 | 32,10 | 31,00 | 31,20 | -3,41% | 22,00 |
| 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% | - |