25,770$
-5,29%
Echtzeit-Aktienkurs Banco de Chile (Sp.ADRs)
Bid:
Ask:
Aktienkurse zur Banco de Chile (Sp.ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 26,26 | 26,32 | 25,61 | 25,73 | -5,44% | - |
| 03.04.2025 | 26,77 | 27,40 | 26,53 | 27,21 | 1,68% | 698.819,00 |
| 02.04.2025 | 26,66 | 26,76 | 26,47 | 26,76 | 0,15% | 295.208,00 |
| 01.04.2025 | 26,50 | 26,76 | 26,29 | 26,72 | 0,87% | 328.588,00 |
| 31.03.2025 | 26,48 | 26,54 | 26,20 | 26,49 | -0,38% | 279.141,00 |
| 28.03.2025 | 26,82 | 26,82 | 26,48 | 26,59 | -1,37% | 201.971,00 |
| 27.03.2025 | 27,00 | 27,11 | 26,86 | 26,96 | -0,44% | 179.811,00 |
| 26.03.2025 | 27,04 | 27,18 | 26,87 | 27,08 | 0,00% | 129.012,00 |
| 25.03.2025 | 27,30 | 27,30 | 26,93 | 27,08 | 0,26% | 220.077,00 |
| 24.03.2025 | 27,16 | 27,39 | 26,89 | 27,01 | 2,43% | 543.474,00 |
| 21.03.2025 | 25,91 | 26,38 | 25,81 | 26,37 | -5,31% | 631.174,00 |
| 20.03.2025 | 28,47 | 28,52 | 27,70 | 27,85 | -2,25% | 430.445,00 |
| 19.03.2025 | 28,42 | 28,58 | 28,36 | 28,49 | 0,28% | 246.477,00 |
| 18.03.2025 | 28,54 | 28,64 | 28,40 | 28,41 | 0,25% | 403.430,00 |
| 17.03.2025 | 27,86 | 28,36 | 27,86 | 28,34 | 2,35% | 192.496,00 |
| 14.03.2025 | 27,41 | 27,81 | 27,33 | 27,69 | 1,80% | 183.642,00 |
| 13.03.2025 | 26,81 | 27,23 | 26,69 | 27,20 | 1,30% | 278.287,00 |
| 12.03.2025 | 27,03 | 27,03 | 26,69 | 26,85 | -0,11% | 310.120,00 |
| 11.03.2025 | 26,71 | 27,02 | 26,69 | 26,88 | 1,17% | 513.629,00 |
| 10.03.2025 | 26,70 | 27,11 | 26,40 | 26,57 | -2,60% | 325.771,00 |
| 07.03.2025 | 26,97 | 27,31 | 26,90 | 27,28 | 1,22% | 316.459,00 |
| 06.03.2025 | 27,10 | 27,32 | 26,88 | 26,95 | -0,74% | 469.754,00 |
| 05.03.2025 | 27,00 | 27,22 | 26,81 | 27,15 | 2,34% | 239.734,00 |
| 04.03.2025 | 26,36 | 26,74 | 26,24 | 26,53 | 0,99% | 382.116,00 |
| 03.03.2025 | 26,24 | 26,69 | 26,13 | 26,27 | 1,39% | 398.000,00 |
| 28.02.2025 | 26,22 | 26,32 | 25,78 | 25,91 | -1,11% | 231.126,00 |
| 27.02.2025 | 26,33 | 26,39 | 25,94 | 26,20 | -1,09% | 243.239,00 |
| 26.02.2025 | 26,68 | 26,75 | 26,48 | 26,49 | -1,05% | 255.080,00 |
| 25.02.2025 | 26,84 | 26,95 | 26,66 | 26,77 | 0,64% | 171.911,00 |
| 24.02.2025 | 26,41 | 26,78 | 26,41 | 26,60 | 0,87% | 190.791,00 |
| 21.02.2025 | 26,61 | 26,91 | 26,29 | 26,37 | -0,98% | 511.775,00 |
| 20.02.2025 | 26,46 | 26,71 | 26,46 | 26,63 | 1,18% | 345.301,00 |
| 19.02.2025 | 26,18 | 26,56 | 26,18 | 26,32 | -0,23% | 218.596,00 |
| 18.02.2025 | 26,81 | 26,81 | 26,23 | 26,38 | -1,46% | 241.247,00 |
| 14.02.2025 | 26,49 | 26,96 | 26,30 | 26,77 | 1,90% | 262.906,00 |
| 13.02.2025 | 26,25 | 26,49 | 26,13 | 26,27 | 0,19% | 288.473,00 |
| 12.02.2025 | 26,13 | 26,56 | 26,13 | 26,22 | 0,96% | 424.840,00 |
| 11.02.2025 | 25,79 | 26,12 | 25,69 | 25,97 | 0,19% | 229.384,00 |
| 10.02.2025 | 25,89 | 26,06 | 25,73 | 25,92 | 0,70% | 179.902,00 |
| 07.02.2025 | 25,66 | 25,77 | 25,54 | 25,74 | 0,27% | 108.163,00 |
| 06.02.2025 | 25,33 | 25,73 | 25,33 | 25,67 | 1,50% | 125.696,00 |
| 05.02.2025 | 25,14 | 25,39 | 25,11 | 25,29 | 0,60% | 99.728,00 |
| 04.02.2025 | 24,73 | 25,20 | 24,73 | 25,14 | 1,99% | 117.518,00 |
| 03.02.2025 | 24,41 | 24,66 | 24,25 | 24,65 | -0,36% | 208.852,00 |
| 31.01.2025 | 24,81 | 25,08 | 24,71 | 24,74 | -0,32% | 94.263,00 |
| 30.01.2025 | 24,44 | 24,89 | 24,44 | 24,82 | 2,39% | 107.247,00 |
| 29.01.2025 | 24,28 | 24,38 | 24,12 | 24,24 | 0,29% | 137.666,00 |
| 28.01.2025 | 24,33 | 24,38 | 24,05 | 24,17 | -0,82% | 146.174,00 |
| 27.01.2025 | 24,53 | 24,74 | 24,19 | 24,37 | -1,42% | 149.650,00 |
| 24.01.2025 | 24,31 | 24,73 | 24,31 | 24,72 | 1,77% | 165.833,00 |
| 23.01.2025 | 24,10 | 24,40 | 23,63 | 24,29 | 1,17% | 215.502,00 |
| 22.01.2025 | 24,10 | 24,35 | 24,01 | 24,01 | 0,29% | 160.275,00 |
| 21.01.2025 | 23,88 | 24,05 | 23,84 | 23,94 | 1,87% | 111.017,00 |
| 17.01.2025 | 23,29 | 23,65 | 23,25 | 23,50 | 1,21% | 266.976,00 |
| 16.01.2025 | 23,18 | 23,34 | 23,11 | 23,22 | 0,22% | 125.463,00 |
| 15.01.2025 | 23,38 | 23,39 | 23,00 | 23,17 | 0,13% | 190.185,00 |
| 14.01.2025 | 22,71 | 23,15 | 22,71 | 23,14 | 2,16% | 161.754,00 |
| 13.01.2025 | 22,29 | 22,66 | 22,29 | 22,65 | 0,85% | 231.789,00 |
| 10.01.2025 | 22,80 | 22,84 | 22,36 | 22,46 | -0,75% | 319.787,00 |
| 08.01.2025 | 22,56 | 22,81 | 22,56 | 22,63 | -0,35% | 220.080,00 |
| 07.01.2025 | 22,49 | 22,90 | 22,49 | 22,71 | 1,25% | 288.924,00 |
| 06.01.2025 | 22,24 | 22,65 | 22,24 | 22,43 | 1,26% | 196.542,00 |
| 03.01.2025 | 22,35 | 22,37 | 22,06 | 22,15 | -1,47% | 198.114,00 |
| 02.01.2025 | 22,63 | 22,92 | 22,37 | 22,48 | -0,88% | 232.541,00 |
| 31.12.2024 | 22,61 | 22,77 | 22,58 | 22,68 | 0,40% | 88.915,00 |
| 30.12.2024 | 22,61 | 22,80 | 22,55 | 22,59 | -0,70% | 78.712,00 |
| 27.12.2024 | 22,65 | 22,85 | 22,51 | 22,75 | -0,31% | 157.680,00 |
| 26.12.2024 | 22,75 | 22,93 | 22,75 | 22,82 | 0,18% | 72.071,00 |
| 24.12.2024 | 22,60 | 22,79 | 22,60 | 22,78 | 0,98% | 58.457,00 |
| 23.12.2024 | 22,90 | 22,90 | 22,52 | 22,56 | -1,36% | 125.496,00 |
| 20.12.2024 | 22,73 | 22,96 | 22,68 | 22,87 | 0,70% | 207.822,00 |
| 19.12.2024 | 22,71 | 22,83 | 22,60 | 22,71 | 0,66% | 130.381,00 |
| 18.12.2024 | 23,26 | 23,30 | 22,53 | 22,56 | -2,55% | 173.184,00 |
| 17.12.2024 | 23,40 | 23,51 | 23,15 | 23,15 | -1,74% | 655.158,00 |
| 16.12.2024 | 23,53 | 23,74 | 23,43 | 23,56 | 0,13% | 460.330,00 |
| 13.12.2024 | 23,42 | 23,60 | 23,37 | 23,53 | 0,09% | 545.215,00 |
| 12.12.2024 | 23,34 | 23,53 | 23,30 | 23,51 | 0,34% | 401.731,00 |
| 11.12.2024 | 23,37 | 23,44 | 23,19 | 23,43 | 0,13% | 383.643,00 |
| 10.12.2024 | 23,39 | 23,53 | 23,32 | 23,40 | 0,04% | 246.878,00 |
| 09.12.2024 | 23,47 | 23,69 | 23,31 | 23,39 | 0,04% | 276.124,00 |
| 06.12.2024 | 23,52 | 23,52 | 23,25 | 23,38 | -0,60% | 388.483,00 |
| 05.12.2024 | 23,09 | 23,63 | 23,08 | 23,52 | 2,17% | 287.553,00 |
| 04.12.2024 | 23,17 | 23,24 | 22,99 | 23,02 | -0,69% | 215.802,00 |
| 03.12.2024 | 23,01 | 23,22 | 22,98 | 23,18 | 1,05% | 300.906,00 |
| 02.12.2024 | 22,70 | 22,98 | 22,69 | 22,94 | 0,61% | 118.818,00 |
| 29.11.2024 | 22,75 | 22,90 | 22,70 | 22,80 | -0,22% | 62.681,00 |
| 27.11.2024 | 22,88 | 23,05 | 22,78 | 22,85 | -0,13% | 118.485,00 |
| 26.11.2024 | 22,96 | 22,99 | 22,75 | 22,88 | 0,26% | 133.854,00 |
| 25.11.2024 | 22,93 | 23,09 | 22,78 | 22,82 | 1,20% | 234.754,00 |
| 22.11.2024 | 23,32 | 23,32 | 22,54 | 22,55 | -3,67% | 298.987,00 |
| 21.11.2024 | 23,38 | 23,46 | 23,22 | 23,41 | 0,09% | 451.143,00 |
| 20.11.2024 | 23,21 | 23,49 | 23,18 | 23,39 | 0,99% | 476.803,00 |
| 19.11.2024 | 23,01 | 23,22 | 23,01 | 23,16 | 0,13% | 277.399,00 |
| 18.11.2024 | 22,97 | 23,21 | 22,97 | 23,13 | 0,35% | 160.541,00 |
| 15.11.2024 | 22,91 | 23,08 | 22,87 | 23,05 | 0,70% | 175.712,00 |
| 14.11.2024 | 23,05 | 23,14 | 22,88 | 22,89 | -0,30% | 187.469,00 |
| 13.11.2024 | 23,11 | 23,13 | 22,96 | 22,96 | -0,69% | 263.412,00 |
| 12.11.2024 | 23,05 | 23,30 | 23,01 | 23,12 | 0,09% | 283.398,00 |
| 11.11.2024 | 23,11 | 23,18 | 23,00 | 23,10 | -0,82% | 219.960,00 |
| 08.11.2024 | 23,42 | 23,42 | 23,15 | 23,29 | -2,14% | 419.381,00 |