37,900€
2,99%
Echtzeit-Aktienkurs Banco de Chile (Sp.ADRs)
Bid:
Ask:
Aktienkurse zur Banco de Chile (Sp.ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 37,30 | 38,30 | 36,60 | 37,90 | 2,16% | - |
| 26.01.2026 | 36,40 | 37,30 | 36,30 | 37,10 | 2,49% | - |
| 23.01.2026 | 36,40 | 36,80 | 36,10 | 36,20 | 0,00% | - |
| 22.01.2026 | 35,80 | 36,80 | 35,30 | 36,20 | 1,40% | - |
| 21.01.2026 | 34,20 | 35,80 | 34,00 | 35,70 | 5,31% | - |
| 20.01.2026 | 34,40 | 34,50 | 33,80 | 33,90 | -0,29% | - |
| 19.01.2026 | 34,20 | 34,60 | 33,90 | 34,00 | -1,45% | - |
| 16.01.2026 | 34,20 | 34,70 | 33,70 | 34,50 | 0,88% | - |
| 15.01.2026 | 35,40 | 35,80 | 34,10 | 34,20 | -3,12% | - |
| 14.01.2026 | 35,00 | 35,50 | 34,30 | 35,30 | 0,86% | - |
| 13.01.2026 | 35,40 | 35,70 | 34,40 | 35,00 | -0,85% | - |
| 12.01.2026 | 34,40 | 35,50 | 34,30 | 35,30 | 3,22% | - |
| 09.01.2026 | 34,60 | 35,20 | 34,20 | 34,20 | -1,16% | - |
| 08.01.2026 | 34,00 | 34,60 | 34,00 | 34,60 | 1,47% | - |
| 07.01.2026 | 34,20 | 35,30 | 33,70 | 34,10 | 0,00% | - |
| 06.01.2026 | 33,40 | 35,00 | 33,40 | 34,10 | 2,40% | - |
| 05.01.2026 | 32,70 | 33,50 | 32,50 | 33,30 | 2,46% | - |
| 02.01.2026 | 32,30 | 33,70 | 32,30 | 32,50 | 0,62% | - |
| 30.12.2025 | 32,30 | 32,30 | 32,30 | 32,30 | 2,22% | - |
| 29.12.2025 | 32,60 | 32,80 | 31,60 | 31,60 | -2,47% | - |
| 23.12.2025 | 32,40 | 33,00 | 32,10 | 32,40 | 3,18% | - |
| 22.12.2025 | 32,20 | 32,70 | 31,40 | 31,40 | -2,79% | - |
| 19.12.2025 | 32,00 | 32,60 | 31,30 | 32,30 | 0,31% | 3,00 |
| 18.12.2025 | 31,40 | 32,20 | 31,40 | 32,20 | 1,90% | 32,00 |
| 17.12.2025 | 32,10 | 32,30 | 31,40 | 31,60 | -6,51% | 915,00 |
| 15.12.2025 | 33,20 | 35,30 | 32,40 | 33,80 | 2,74% | - |
| 12.12.2025 | 32,70 | 32,90 | 32,70 | 32,90 | 4,11% | - |
| 09.12.2025 | 32,00 | 32,40 | 31,60 | 31,60 | -1,25% | - |
| 08.12.2025 | 32,00 | 32,10 | 31,80 | 32,00 | -1,54% | - |
| 05.12.2025 | 33,00 | 33,40 | 32,20 | 32,50 | -1,22% | 75,00 |
| 04.12.2025 | 32,80 | 33,00 | 32,60 | 32,90 | 2,81% | - |
| 03.12.2025 | 33,00 | 33,30 | 32,00 | 32,00 | -3,03% | - |
| 02.12.2025 | 32,60 | 41,65 | 32,60 | 33,00 | 1,23% | - |
| 01.12.2025 | 32,60 | 32,60 | 32,00 | 32,60 | 1,88% | - |
| 28.11.2025 | 32,20 | 39,85 | 29,90 | 32,00 | 1,27% | - |
| 26.11.2025 | 31,90 | 32,50 | 31,60 | 31,60 | 1,28% | - |
| 25.11.2025 | 32,10 | 41,25 | 30,90 | 31,20 | 0,00% | - |
| 24.11.2025 | 31,60 | 32,20 | 31,20 | 31,20 | 1,30% | - |
| 21.11.2025 | 31,60 | 32,00 | 30,80 | 30,80 | -1,28% | - |
| 20.11.2025 | 32,20 | 32,60 | 31,20 | 31,20 | -2,50% | - |
| 19.11.2025 | 31,80 | 32,10 | 31,80 | 32,00 | 3,90% | - |
| 18.11.2025 | 31,60 | 32,00 | 30,80 | 30,80 | -3,14% | - |
| 17.11.2025 | 31,20 | 32,50 | 31,10 | 31,80 | 2,25% | - |
| 14.11.2025 | 31,30 | 31,50 | 30,50 | 31,10 | -3,42% | - |
| 13.11.2025 | 32,30 | 32,70 | 31,20 | 32,20 | -0,62% | - |
| 12.11.2025 | 31,70 | 32,40 | 31,70 | 32,40 | 4,52% | - |
| 11.11.2025 | 31,60 | 31,90 | 31,00 | 31,00 | 0,65% | - |
| 10.11.2025 | 31,50 | 31,90 | 30,80 | 30,80 | -0,65% | - |
| 07.11.2025 | 31,20 | 31,70 | 30,90 | 31,00 | -0,64% | - |
| 06.11.2025 | 31,10 | 31,50 | 31,00 | 31,20 | 1,96% | - |
| 05.11.2025 | 30,50 | 31,40 | 30,30 | 30,60 | 2,00% | - |
| 04.11.2025 | 31,10 | 31,40 | 30,00 | 30,00 | -3,23% | - |
| 03.11.2025 | 30,40 | 31,30 | 28,70 | 31,00 | 2,65% | - |
| 31.10.2025 | 30,30 | 30,50 | 30,00 | 30,20 | -0,66% | - |
| 30.10.2025 | 29,70 | 30,50 | 29,60 | 30,40 | 3,40% | - |
| 29.10.2025 | 29,50 | 29,70 | 29,40 | 29,40 | 2,80% | - |
| 28.10.2025 | 29,30 | 29,70 | 28,30 | 28,60 | 0,70% | - |
| 27.10.2025 | 29,10 | 29,60 | 28,40 | 28,40 | -2,07% | - |
| 24.10.2025 | 28,70 | 29,10 | 28,60 | 29,00 | 1,05% | - |
| 23.10.2025 | 28,50 | 28,80 | 28,50 | 28,70 | 3,24% | - |
| 22.10.2025 | 28,30 | 28,80 | 27,80 | 27,80 | 0,00% | - |
| 21.10.2025 | 28,50 | 28,70 | 27,10 | 27,80 | 0,72% | - |
| 20.10.2025 | 27,90 | 28,50 | 27,60 | 27,60 | -1,43% | - |
| 17.10.2025 | 27,90 | 29,20 | 27,70 | 28,00 | -0,36% | - |
| 16.10.2025 | 27,70 | 28,50 | 27,60 | 28,10 | 4,85% | - |
| 15.10.2025 | 26,80 | 26,90 | 26,80 | 26,80 | 2,29% | - |
| 14.10.2025 | 26,70 | 27,00 | 26,20 | 26,20 | -1,50% | - |
| 13.10.2025 | 26,40 | 26,80 | 26,30 | 26,60 | 1,53% | - |
| 10.10.2025 | 27,30 | 27,30 | 26,20 | 26,20 | -0,76% | - |
| 09.10.2025 | 26,70 | 27,30 | 26,30 | 26,40 | -0,38% | - |
| 08.10.2025 | 25,80 | 26,60 | 25,80 | 26,50 | 2,71% | - |
| 07.10.2025 | 26,00 | 26,30 | 25,70 | 25,80 | -2,27% | - |
| 06.10.2025 | 26,00 | 26,40 | 26,00 | 26,40 | 1,54% | - |
| 03.10.2025 | 25,40 | 26,00 | 25,30 | 26,00 | 1,96% | - |
| 02.10.2025 | 26,00 | 26,10 | 25,40 | 25,50 | -1,92% | - |
| 01.10.2025 | 25,70 | 26,20 | 25,50 | 26,00 | 0,78% | - |
| 30.09.2025 | 25,70 | 26,00 | 25,50 | 25,80 | 0,39% | - |
| 29.09.2025 | 25,60 | 25,90 | 25,50 | 25,70 | -1,15% | - |
| 26.09.2025 | 26,00 | 26,20 | 25,80 | 26,00 | 3,17% | - |
| 25.09.2025 | 26,10 | 26,30 | 25,20 | 25,20 | -0,79% | - |
| 24.09.2025 | 25,90 | 26,40 | 25,40 | 25,40 | -1,55% | - |
| 23.09.2025 | 25,20 | 26,20 | 25,20 | 25,80 | 3,20% | - |
| 22.09.2025 | 25,00 | 25,20 | 24,70 | 25,00 | 0,81% | - |
| 19.09.2025 | 25,00 | 25,10 | 24,80 | 24,80 | -1,98% | - |
| 18.09.2025 | 25,40 | 25,50 | 25,20 | 25,30 | 0,80% | 30,00 |
| 17.09.2025 | 25,40 | 25,50 | 25,00 | 25,10 | -0,79% | - |
| 16.09.2025 | 25,40 | 25,90 | 25,20 | 25,30 | -1,17% | - |
| 15.09.2025 | 25,60 | 25,80 | 25,40 | 25,60 | 0,79% | - |
| 12.09.2025 | 26,40 | 26,60 | 25,30 | 25,40 | -3,79% | - |
| 11.09.2025 | 25,80 | 26,40 | 25,80 | 26,40 | 3,12% | - |
| 10.09.2025 | 25,80 | 26,00 | 25,60 | 25,60 | -0,39% | - |
| 09.09.2025 | 25,20 | 25,70 | 25,20 | 25,70 | 4,47% | - |
| 08.09.2025 | 26,00 | 26,20 | 24,60 | 24,60 | -5,38% | - |
| 05.09.2025 | 25,60 | 26,00 | 25,00 | 26,00 | 1,56% | - |
| 04.09.2025 | 25,30 | 25,60 | 24,80 | 25,60 | 1,59% | - |
| 03.09.2025 | 24,80 | 25,30 | 24,70 | 25,20 | 1,61% | - |
| 02.09.2025 | 24,60 | 25,00 | 24,30 | 24,80 | 0,40% | - |
| 01.09.2025 | 24,60 | 24,70 | 24,30 | 24,70 | 0,41% | - |
| 29.08.2025 | 24,40 | 24,80 | 24,30 | 24,60 | 0,82% | - |
| 28.08.2025 | 24,40 | 25,00 | 24,30 | 24,40 | 0,00% | - |