31,000€
1,31%
Echtzeit-Aktienkurs Banco de Chile (Sp.ADRs)
Bid:
Ask:
Aktienkurse zur Banco de Chile (Sp.ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 31,20 | 31,70 | 30,90 | 31,20 | 0,00% | - |
| 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% | - |
| 27.08.2025 | 24,50 | 25,20 | 24,40 | 24,40 | 0,00% | - |
| 26.08.2025 | 24,60 | 25,30 | 24,20 | 24,40 | -0,81% | - |
| 25.08.2025 | 24,80 | 25,00 | 24,60 | 24,60 | -0,81% | - |
| 22.08.2025 | 24,80 | 25,50 | 24,50 | 24,80 | 0,81% | - |
| 21.08.2025 | 24,60 | 25,00 | 24,60 | 24,60 | 0,00% | - |
| 20.08.2025 | 24,60 | 25,00 | 24,40 | 24,60 | 0,00% | - |
| 19.08.2025 | 25,20 | 25,50 | 24,60 | 24,60 | -2,38% | - |
| 18.08.2025 | 25,00 | 25,60 | 24,90 | 25,20 | 0,80% | - |
| 15.08.2025 | 24,80 | 25,10 | 24,70 | 25,00 | 0,81% | - |
| 14.08.2025 | 25,30 | 26,00 | 24,80 | 24,80 | -2,36% | - |
| 13.08.2025 | 25,00 | 25,40 | 24,70 | 25,40 | 2,01% | - |
| 12.08.2025 | 24,80 | 25,00 | 24,60 | 24,90 | 0,40% | - |
| 11.08.2025 | 24,80 | 25,10 | 24,80 | 24,80 | 0,00% | - |
| 08.08.2025 | 24,40 | 25,00 | 24,30 | 24,80 | 1,64% | - |
| 07.08.2025 | 23,80 | 24,40 | 23,70 | 24,40 | 2,52% | - |
| 06.08.2025 | 24,20 | 24,40 | 23,80 | 23,80 | -1,65% | - |
| 05.08.2025 | 24,20 | 24,60 | 24,10 | 24,20 | 0,00% | - |
| 04.08.2025 | 23,80 | 24,20 | 23,80 | 24,20 | 1,68% | - |
| 01.08.2025 | 23,80 | 24,10 | 23,40 | 23,80 | -0,83% | - |
| 31.07.2025 | 23,80 | 25,40 | 23,50 | 24,00 | 0,00% | - |
| 30.07.2025 | 24,40 | 24,60 | 23,80 | 24,00 | -1,64% | - |
| 29.07.2025 | 23,80 | 24,60 | 23,70 | 24,40 | 3,39% | - |
| 28.07.2025 | 23,60 | 25,20 | 23,40 | 23,60 | 0,43% | - |
| 25.07.2025 | 24,00 | 24,70 | 23,50 | 23,50 | -2,08% | - |
| 24.07.2025 | 24,20 | 24,40 | 23,90 | 24,00 | -0,83% | - |
| 23.07.2025 | 24,20 | 24,70 | 24,00 | 24,20 | 0,00% | - |
| 22.07.2025 | 24,40 | 24,60 | 24,00 | 24,20 | -0,82% | - |
| 21.07.2025 | 24,40 | 24,80 | 24,40 | 24,40 | 0,00% | - |
| 18.07.2025 | 24,60 | 24,80 | 24,30 | 24,40 | -0,81% | - |
| 17.07.2025 | 24,20 | 24,60 | 24,10 | 24,60 | 1,65% | - |
| 16.07.2025 | 24,40 | 24,50 | 24,00 | 24,20 | -0,82% | - |
| 15.07.2025 | 24,20 | 24,60 | 24,10 | 24,40 | 0,83% | - |
| 14.07.2025 | 24,60 | 24,60 | 24,20 | 24,20 | -1,63% | - |
| 11.07.2025 | 25,10 | 25,20 | 24,60 | 24,60 | -1,99% | - |
| 10.07.2025 | 24,90 | 25,70 | 24,60 | 25,10 | 0,40% | 488,00 |
| 09.07.2025 | 25,00 | 25,30 | 24,80 | 25,00 | 0,00% | - |
| 08.07.2025 | 25,00 | 25,30 | 24,70 | 25,00 | -0,40% | - |
| 07.07.2025 | 25,60 | 25,80 | 25,00 | 25,10 | -1,95% | - |
| 04.07.2025 | 25,60 | 25,70 | 25,20 | 25,60 | 0,00% | - |
| 03.07.2025 | 25,80 | 26,00 | 25,60 | 25,60 | -0,39% | - |
| 02.07.2025 | 25,70 | 26,00 | 25,50 | 25,70 | 0,39% | - |
| 01.07.2025 | 25,80 | 26,10 | 25,40 | 25,60 | -0,78% | - |
| 30.06.2025 | 25,40 | 26,10 | 25,20 | 25,80 | 1,57% | - |
| 27.06.2025 | 25,50 | 25,60 | 25,10 | 25,40 | 0,00% | - |
| 26.06.2025 | 25,20 | 25,60 | 24,90 | 25,40 | 0,40% | - |
| 25.06.2025 | 25,40 | 25,70 | 25,10 | 25,30 | -0,39% | - |
| 24.06.2025 | 25,20 | 25,70 | 25,20 | 25,40 | 0,79% | - |
| 23.06.2025 | 25,60 | 25,80 | 25,00 | 25,20 | -1,18% | - |