30,700€
-0,32%
Echtzeit-Aktienkurs Banco de Chile (Sp.ADRs)
Bid:
Ask:
Aktienkurse zur Banco de Chile (Sp.ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 31,10 | 31,50 | 30,70 | 30,90 | -0,64% | - |
| 07.05.2026 | 32,10 | 32,40 | 31,10 | 31,10 | -3,42% | - |
| 06.05.2026 | 31,10 | 32,20 | 31,10 | 32,20 | 2,88% | - |
| 05.05.2026 | 31,10 | 31,80 | 31,10 | 31,30 | 0,32% | - |
| 04.05.2026 | 31,50 | 31,90 | 30,80 | 31,20 | -3,41% | - |
| 30.04.2026 | 31,50 | 32,70 | 31,30 | 32,30 | 2,54% | - |
| 29.04.2026 | 32,30 | 32,70 | 31,50 | 31,50 | -2,48% | - |
| 28.04.2026 | 32,50 | 32,60 | 31,90 | 32,30 | -0,62% | - |
| 27.04.2026 | 32,90 | 33,10 | 32,30 | 32,50 | -0,31% | 376,00 |
| 24.04.2026 | 32,70 | 33,20 | 32,40 | 32,60 | 0,62% | - |
| 23.04.2026 | 32,80 | 33,40 | 31,90 | 32,40 | -1,52% | - |
| 22.04.2026 | 33,60 | 34,10 | 32,70 | 32,90 | -0,90% | - |
| 21.04.2026 | 35,00 | 35,40 | 33,20 | 33,20 | -5,41% | - |
| 20.04.2026 | 35,20 | 35,50 | 34,70 | 35,10 | -1,13% | 15.600,00 |
| 17.04.2026 | 34,20 | 35,80 | 34,10 | 35,50 | 4,41% | - |
| 16.04.2026 | 33,80 | 34,50 | 33,60 | 34,00 | 0,89% | - |
| 15.04.2026 | 33,40 | 34,10 | 33,20 | 33,70 | 0,60% | - |
| 14.04.2026 | 33,00 | 33,70 | 32,70 | 33,50 | 1,21% | 4.725,00 |
| 13.04.2026 | 32,80 | 33,10 | 32,30 | 33,10 | 1,53% | - |
| 10.04.2026 | 33,10 | 33,50 | 32,60 | 32,60 | -0,91% | - |
| 09.04.2026 | 32,30 | 33,10 | 32,00 | 32,90 | 1,23% | - |
| 08.04.2026 | 31,50 | 33,00 | 31,30 | 32,50 | 3,83% | - |
| 07.04.2026 | 31,70 | 32,10 | 31,00 | 31,30 | -0,95% | - |
| 02.04.2026 | 31,90 | 32,30 | 31,10 | 31,60 | -1,56% | - |
| 01.04.2026 | 32,10 | 32,70 | 31,70 | 32,10 | 0,31% | 8.967,00 |
| 31.03.2026 | 31,10 | 32,00 | 30,90 | 32,00 | 4,58% | 17.952,00 |
| 30.03.2026 | 31,20 | 31,70 | 30,60 | 30,60 | -7,55% | - |
| 27.03.2026 | 33,00 | 33,60 | 32,60 | 33,10 | 0,00% | 3.000,00 |
| 26.03.2026 | 33,80 | 33,90 | 32,80 | 33,10 | -2,36% | - |
| 25.03.2026 | 33,20 | 34,10 | 31,30 | 33,90 | 3,99% | - |
| 24.03.2026 | 33,20 | 33,40 | 32,40 | 32,60 | -1,51% | - |
| 23.03.2026 | 32,10 | 33,60 | 31,30 | 33,10 | 2,48% | - |
| 20.03.2026 | 33,60 | 34,00 | 31,90 | 32,30 | -4,72% | - |
| 19.03.2026 | 33,20 | 33,90 | 32,70 | 33,90 | 1,19% | - |
| 18.03.2026 | 33,60 | 34,00 | 32,50 | 33,50 | -0,59% | 7.049,00 |
| 17.03.2026 | 33,60 | 34,50 | 33,00 | 33,70 | 0,00% | - |
| 16.03.2026 | 33,00 | 33,90 | 32,60 | 33,70 | 1,81% | - |
| 13.03.2026 | 32,30 | 33,30 | 32,10 | 33,10 | 1,85% | - |
| 12.03.2026 | 34,70 | 34,70 | 32,30 | 32,50 | -6,34% | - |
| 11.03.2026 | 34,60 | 35,20 | 34,30 | 34,70 | 0,00% | - |
| 10.03.2026 | 34,00 | 35,30 | 33,80 | 34,70 | 1,76% | - |
| 09.03.2026 | 32,50 | 34,30 | 32,30 | 34,10 | 3,65% | - |
| 06.03.2026 | 32,30 | 33,30 | 31,60 | 32,90 | 1,86% | - |
| 05.03.2026 | 33,40 | 34,10 | 32,10 | 32,30 | -3,58% | - |
| 04.03.2026 | 32,70 | 34,10 | 32,60 | 33,50 | 1,82% | - |
| 03.03.2026 | 34,60 | 34,70 | 31,90 | 32,90 | -4,64% | 5.780,00 |
| 02.03.2026 | 34,80 | 35,10 | 34,20 | 34,50 | -0,58% | - |
| 27.02.2026 | 36,00 | 36,50 | 34,60 | 34,70 | -4,14% | - |
| 26.02.2026 | 36,70 | 37,10 | 35,70 | 36,20 | -1,36% | - |
| 25.02.2026 | 36,30 | 36,90 | 36,10 | 36,70 | 1,38% | - |
| 24.02.2026 | 36,00 | 36,90 | 35,80 | 36,20 | 0,28% | 20,00 |
| 23.02.2026 | 36,40 | 37,10 | 35,70 | 36,10 | -1,63% | 640,00 |
| 20.02.2026 | 35,80 | 36,70 | 35,60 | 36,70 | 2,23% | - |
| 19.02.2026 | 36,00 | 36,50 | 35,50 | 35,90 | -0,55% | - |
| 18.02.2026 | 36,00 | 36,70 | 35,90 | 36,10 | 0,00% | - |
| 17.02.2026 | 36,60 | 36,90 | 35,60 | 36,10 | -2,17% | - |
| 16.02.2026 | 36,60 | 36,90 | 36,60 | 36,90 | 0,54% | - |
| 13.02.2026 | 36,90 | 37,50 | 36,10 | 36,70 | 0,27% | - |
| 12.02.2026 | 38,70 | 38,90 | 36,60 | 36,60 | -5,43% | - |
| 11.02.2026 | 37,50 | 39,20 | 37,50 | 38,70 | 2,11% | - |
| 10.02.2026 | 38,10 | 38,30 | 37,40 | 37,90 | -0,52% | - |
| 09.02.2026 | 37,50 | 38,40 | 37,20 | 38,10 | 2,42% | - |
| 06.02.2026 | 37,50 | 38,20 | 37,00 | 37,20 | 0,00% | - |
| 05.02.2026 | 38,50 | 39,10 | 37,20 | 37,20 | -2,62% | - |
| 04.02.2026 | 39,10 | 39,70 | 38,20 | 38,20 | -1,55% | - |
| 03.02.2026 | 37,90 | 39,30 | 37,90 | 38,80 | 2,37% | - |
| 02.02.2026 | 36,40 | 38,10 | 36,10 | 37,90 | 2,71% | 6.802,00 |
| 30.01.2026 | 38,30 | 38,70 | 36,80 | 36,90 | -3,66% | - |
| 29.01.2026 | 38,10 | 39,10 | 37,80 | 38,30 | 1,06% | - |
| 28.01.2026 | 37,90 | 38,70 | 37,60 | 37,90 | 0,80% | 440,00 |
| 27.01.2026 | 37,30 | 38,30 | 36,60 | 37,60 | 1,35% | 220,00 |
| 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 | -0,63% | 915,00 |
| 16.12.2025 | 32,50 | 32,80 | 31,60 | 31,80 | -5,92% | - |
| 15.12.2025 | 33,20 | 35,30 | 32,40 | 33,80 | 2,74% | - |
| 12.12.2025 | 32,70 | 32,90 | 32,70 | 32,90 | 0,92% | - |
| 11.12.2025 | 32,20 | 33,00 | 31,90 | 32,60 | 0,62% | - |
| 10.12.2025 | 32,40 | 32,80 | 32,30 | 32,40 | 2,53% | - |