36,300€
0,28%
Echtzeit-Aktienkurs Banco de ChileAmerican
Bid:
Ask:
Aktienkurse zur Banco de ChileAmerican Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 36,50 | 36,60 | 35,90 | 36,10 | -1,10% | - |
| 08.09.2026 | 36,50 | 36,90 | 35,50 | 36,50 | 0,27% | - |
| 07.09.2026 | 36,70 | 36,70 | 36,40 | 36,40 | -0,27% | - |
| 04.09.2026 | 37,10 | 37,20 | 36,30 | 36,50 | -0,27% | - |
| 03.09.2026 | 36,70 | 37,10 | 36,40 | 36,60 | 0,27% | - |
| 02.09.2026 | 35,70 | 36,60 | 35,70 | 36,50 | 1,96% | - |
| 01.09.2026 | 35,50 | 36,10 | 35,30 | 35,80 | 0,85% | - |
| 31.08.2026 | 35,90 | 36,10 | 35,50 | 35,50 | -1,11% | - |
| 28.08.2026 | 35,90 | 36,30 | 35,50 | 35,90 | 0,56% | - |
| 27.08.2026 | 35,90 | 36,10 | 35,50 | 35,70 | 0,00% | - |
| 26.08.2026 | 36,70 | 36,70 | 35,50 | 35,70 | -2,99% | - |
| 25.08.2026 | 37,10 | 37,20 | 36,30 | 36,80 | 0,00% | - |
| 24.08.2026 | 36,10 | 37,00 | 36,00 | 36,80 | 1,66% | - |
| 21.08.2026 | 35,10 | 36,40 | 34,80 | 36,20 | 3,13% | - |
| 20.08.2026 | 35,70 | 36,00 | 34,70 | 35,10 | -1,96% | - |
| 19.08.2026 | 35,50 | 36,00 | 35,20 | 35,80 | 0,85% | - |
| 18.08.2026 | 35,50 | 35,70 | 35,00 | 35,50 | 0,28% | - |
| 17.08.2026 | 35,10 | 35,70 | 34,70 | 35,40 | 0,57% | - |
| 14.08.2026 | 35,30 | 35,50 | 34,90 | 35,20 | 0,28% | - |
| 13.08.2026 | 34,70 | 35,20 | 34,40 | 35,10 | 0,86% | - |
| 12.08.2026 | 35,70 | 35,90 | 34,70 | 34,80 | -1,97% | - |
| 11.08.2026 | 36,10 | 36,40 | 35,30 | 35,50 | -1,11% | - |
| 10.08.2026 | 35,90 | 36,10 | 35,50 | 35,90 | 0,56% | - |
| 07.08.2026 | 36,70 | 36,90 | 35,50 | 35,70 | -2,19% | - |
| 06.08.2026 | 36,10 | 36,90 | 35,80 | 36,50 | 1,11% | - |
| 05.08.2026 | 36,10 | 36,50 | 35,80 | 36,10 | 0,00% | - |
| 04.08.2026 | 36,10 | 36,50 | 36,00 | 36,10 | 0,00% | - |
| 03.08.2026 | 36,10 | 36,50 | 35,50 | 36,10 | 0,00% | - |
| 31.07.2026 | 36,90 | 37,10 | 35,80 | 36,10 | -1,37% | - |
| 30.07.2026 | 35,70 | 36,90 | 35,40 | 36,60 | 1,95% | - |
| 29.07.2026 | 35,50 | 36,20 | 35,10 | 35,90 | 1,41% | - |
| 28.07.2026 | 36,30 | 36,60 | 35,40 | 35,40 | -2,48% | - |
| 27.07.2026 | 35,90 | 36,90 | 35,90 | 36,30 | 1,11% | - |
| 24.07.2026 | 35,90 | 36,30 | 35,50 | 35,90 | 0,56% | - |
| 23.07.2026 | 35,80 | 36,50 | 35,30 | 35,70 | -1,65% | - |
| 22.07.2026 | 35,70 | 36,50 | 35,40 | 36,30 | 1,11% | - |
| 21.07.2026 | 35,30 | 36,10 | 35,10 | 35,90 | 1,99% | - |
| 20.07.2026 | 35,10 | 35,40 | 34,80 | 35,20 | 0,57% | - |
| 17.07.2026 | 34,90 | 35,10 | 34,20 | 35,00 | 0,29% | - |
| 16.07.2026 | 35,70 | 35,80 | 34,90 | 34,90 | -1,41% | - |
| 15.07.2026 | 35,90 | 36,30 | 35,20 | 35,40 | -0,84% | - |
| 14.07.2026 | 35,10 | 35,90 | 34,90 | 35,70 | 2,29% | - |
| 13.07.2026 | 35,90 | 35,90 | 34,70 | 34,90 | -2,24% | - |
| 10.07.2026 | 35,10 | 36,10 | 35,10 | 35,70 | 1,71% | - |
| 09.07.2026 | 34,90 | 35,60 | 34,70 | 35,10 | 1,74% | - |
| 08.07.2026 | 35,50 | 35,70 | 34,50 | 34,50 | -2,82% | - |
| 07.07.2026 | 35,10 | 35,60 | 34,70 | 35,50 | 1,43% | - |
| 06.07.2026 | 34,70 | 35,50 | 34,50 | 35,00 | 0,86% | - |
| 03.07.2026 | 34,50 | 34,70 | 34,50 | 34,70 | 0,58% | 60,00 |
| 02.07.2026 | 34,10 | 34,80 | 33,90 | 34,50 | 0,58% | - |
| 01.07.2026 | 34,90 | 35,10 | 34,10 | 34,30 | -1,15% | - |
| 30.06.2026 | 34,50 | 34,90 | 33,90 | 34,70 | 1,17% | - |
| 29.06.2026 | 34,30 | 34,40 | 33,60 | 34,30 | 1,48% | - |
| 26.06.2026 | 34,10 | 34,80 | 33,70 | 33,80 | -1,17% | - |
| 25.06.2026 | 33,40 | 34,60 | 33,00 | 34,20 | 1,18% | - |
| 24.06.2026 | 34,70 | 34,80 | 33,70 | 33,80 | -2,03% | - |
| 23.06.2026 | 35,10 | 35,10 | 34,30 | 34,50 | -1,71% | - |
| 22.06.2026 | 35,10 | 35,50 | 34,90 | 35,10 | 1,45% | - |
| 19.06.2026 | 35,10 | 35,10 | 34,60 | 34,60 | -1,42% | - |
| 18.06.2026 | 35,10 | 35,50 | 34,90 | 35,10 | -0,28% | - |
| 17.06.2026 | 35,10 | 35,60 | 34,90 | 35,20 | 0,86% | - |
| 16.06.2026 | 35,50 | 35,90 | 34,90 | 34,90 | -1,13% | - |
| 15.06.2026 | 34,90 | 36,00 | 34,70 | 35,30 | 1,73% | - |
| 12.06.2026 | 34,50 | 35,30 | 34,30 | 34,70 | 1,46% | - |
| 11.06.2026 | 33,70 | 34,50 | 33,50 | 34,20 | 2,09% | - |
| 10.06.2026 | 33,50 | 33,80 | 33,10 | 33,50 | 0,60% | - |
| 09.06.2026 | 31,50 | 33,50 | 31,50 | 33,30 | 6,73% | - |
| 08.06.2026 | 31,70 | 32,00 | 31,10 | 31,20 | -1,89% | - |
| 05.06.2026 | 31,90 | 32,10 | 31,30 | 31,80 | 0,00% | - |
| 04.06.2026 | 31,70 | 32,50 | 31,30 | 31,80 | 0,00% | - |
| 03.06.2026 | 32,50 | 32,50 | 31,40 | 31,80 | -0,93% | - |
| 02.06.2026 | 31,90 | 32,50 | 31,80 | 32,10 | 0,00% | - |
| 01.06.2026 | 32,90 | 33,00 | 31,90 | 32,10 | -1,83% | - |
| 29.05.2026 | 33,20 | 33,30 | 32,50 | 32,70 | -1,51% | - |
| 28.05.2026 | 33,50 | 33,50 | 32,70 | 33,20 | -0,30% | - |
| 27.05.2026 | 33,10 | 33,70 | 32,50 | 33,30 | 1,22% | - |
| 26.05.2026 | 32,50 | 33,30 | 32,30 | 32,90 | 1,86% | - |
| 25.05.2026 | 32,50 | 32,50 | 32,30 | 32,30 | 0,00% | - |
| 22.05.2026 | 32,70 | 33,20 | 32,10 | 32,30 | -0,62% | - |
| 21.05.2026 | 32,70 | 33,00 | 31,70 | 32,50 | -0,61% | - |
| 20.05.2026 | 31,50 | 33,10 | 31,50 | 32,70 | 2,51% | - |
| 19.05.2026 | 31,30 | 31,90 | 31,00 | 31,90 | 1,92% | - |
| 18.05.2026 | 30,70 | 31,70 | 30,70 | 31,30 | 1,29% | - |
| 15.05.2026 | 31,30 | 31,30 | 30,20 | 30,90 | -1,28% | - |
| 14.05.2026 | 29,90 | 31,50 | 29,80 | 31,30 | 5,03% | - |
| 13.05.2026 | 30,30 | 30,70 | 29,80 | 29,80 | -1,65% | - |
| 12.05.2026 | 30,10 | 30,40 | 29,60 | 30,30 | 0,66% | - |
| 11.05.2026 | 30,90 | 31,10 | 29,90 | 30,10 | -1,95% | - |
| 08.05.2026 | 31,10 | 31,50 | 30,70 | 30,70 | -1,29% | - |
| 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% | - |