28,991$
1,97%
Echtzeit-Aktienkurs Banco de Chile (Sp.ADRs)
Bid:
Ask:
Aktienkurse zur Banco de Chile (Sp.ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 28,50 | 29,00 | 28,41 | 28,99 | 1,97% | 219.285,00 |
| 07.08.2025 | 27,69 | 28,45 | 27,69 | 28,43 | 2,49% | 245.358,00 |
| 06.08.2025 | 27,87 | 28,13 | 27,69 | 27,74 | -1,21% | 295.316,00 |
| 05.08.2025 | 28,11 | 28,31 | 27,94 | 28,08 | 0,50% | 294.117,00 |
| 04.08.2025 | 27,90 | 28,04 | 27,78 | 27,94 | 1,27% | 228.182,00 |
| 01.08.2025 | 27,24 | 27,85 | 27,24 | 27,59 | 0,99% | 278.946,00 |
| 31.07.2025 | 27,57 | 27,66 | 27,08 | 27,32 | -0,18% | 287.412,00 |
| 30.07.2025 | 27,84 | 27,94 | 27,34 | 27,37 | -2,84% | 276.380,00 |
| 29.07.2025 | 27,54 | 28,17 | 27,38 | 28,17 | 2,74% | 431.486,00 |
| 28.07.2025 | 27,50 | 27,55 | 27,23 | 27,42 | -0,80% | 292.267,00 |
| 25.07.2025 | 28,12 | 28,20 | 27,60 | 27,64 | -1,64% | 201.871,00 |
| 24.07.2025 | 28,51 | 28,51 | 28,10 | 28,10 | -1,37% | 193.572,00 |
| 23.07.2025 | 28,61 | 28,63 | 28,29 | 28,49 | 0,46% | 961.032,00 |
| 22.07.2025 | 28,56 | 28,64 | 28,20 | 28,36 | -0,60% | 987.790,00 |
| 21.07.2025 | 28,62 | 28,88 | 28,43 | 28,53 | 0,46% | 290.998,00 |
| 18.07.2025 | 28,58 | 28,69 | 28,30 | 28,40 | -0,18% | 350.972,00 |
| 17.07.2025 | 28,19 | 28,52 | 28,11 | 28,45 | 0,89% | 382.810,00 |
| 16.07.2025 | 28,37 | 28,37 | 28,10 | 28,20 | -0,32% | 229.659,00 |
| 15.07.2025 | 28,56 | 28,56 | 28,17 | 28,29 | -0,07% | 313.088,00 |
| 14.07.2025 | 28,76 | 28,76 | 28,28 | 28,31 | -1,56% | 562.744,00 |
| 11.07.2025 | 29,15 | 29,50 | 28,67 | 28,76 | -2,01% | 521.530,00 |
| 10.07.2025 | 29,28 | 29,42 | 29,09 | 29,35 | 0,20% | 271.712,00 |
| 09.07.2025 | 29,48 | 29,54 | 29,13 | 29,29 | -0,14% | 305.469,00 |
| 08.07.2025 | 29,54 | 29,58 | 29,12 | 29,33 | -0,34% | 408.364,00 |
| 07.07.2025 | 29,92 | 30,01 | 29,17 | 29,43 | -2,49% | 425.191,00 |
| 03.07.2025 | 30,43 | 30,54 | 30,05 | 30,18 | -0,49% | 326.232,00 |
| 02.07.2025 | 30,44 | 30,47 | 30,06 | 30,33 | 0,26% | 198.636,00 |
| 01.07.2025 | 30,61 | 30,75 | 30,10 | 30,25 | -0,56% | 388.217,00 |
| 30.06.2025 | 29,81 | 30,68 | 29,76 | 30,42 | 2,56% | 324.434,00 |
| 27.06.2025 | 29,83 | 29,85 | 29,37 | 29,66 | -0,20% | 169.194,00 |
| 26.06.2025 | 29,54 | 29,93 | 29,54 | 29,72 | 0,88% | 122.388,00 |
| 25.06.2025 | 29,43 | 29,65 | 29,35 | 29,46 | -0,37% | 226.345,00 |
| 24.06.2025 | 29,51 | 29,75 | 29,39 | 29,57 | 1,44% | 354.419,00 |
| 23.06.2025 | 29,34 | 29,51 | 28,89 | 29,15 | -0,72% | 266.997,00 |
| 20.06.2025 | 29,55 | 29,99 | 29,33 | 29,36 | -0,58% | 205.235,00 |
| 18.06.2025 | 29,58 | 29,78 | 29,40 | 29,53 | -0,10% | 139.198,00 |
| 17.06.2025 | 30,07 | 30,16 | 29,47 | 29,56 | -2,15% | 295.224,00 |
| 16.06.2025 | 30,35 | 30,70 | 30,13 | 30,21 | -0,69% | 367.736,00 |
| 13.06.2025 | 30,66 | 30,81 | 30,02 | 30,42 | -2,28% | 249.152,00 |
| 12.06.2025 | 30,99 | 31,36 | 30,98 | 31,13 | 0,45% | 168.928,00 |
| 11.06.2025 | 30,08 | 31,24 | 30,03 | 30,99 | 3,27% | 267.907,00 |
| 10.06.2025 | 30,33 | 30,43 | 29,97 | 30,01 | -0,60% | 207.059,00 |
| 09.06.2025 | 30,46 | 30,46 | 30,12 | 30,19 | -0,69% | 173.086,00 |
| 06.06.2025 | 30,44 | 30,71 | 30,09 | 30,40 | -0,07% | 199.727,00 |
| 05.06.2025 | 30,43 | 30,52 | 30,14 | 30,42 | 0,90% | 232.918,00 |
| 04.06.2025 | 30,42 | 30,84 | 30,13 | 30,15 | -0,40% | 199.049,00 |
| 03.06.2025 | 30,14 | 30,32 | 29,71 | 30,27 | 0,20% | 207.680,00 |
| 02.06.2025 | 30,14 | 30,29 | 29,81 | 30,21 | 0,00% | 737.753,00 |
| 30.05.2025 | 30,57 | 30,58 | 29,99 | 30,21 | -1,18% | 717.216,00 |
| 29.05.2025 | 30,80 | 30,80 | 30,42 | 30,57 | 0,10% | 324.846,00 |
| 28.05.2025 | 30,81 | 30,88 | 30,54 | 30,54 | -1,26% | 330.617,00 |
| 27.05.2025 | 31,20 | 31,22 | 30,80 | 30,93 | -0,48% | 180.325,00 |
| 23.05.2025 | 30,57 | 31,09 | 30,57 | 31,08 | 0,58% | 380.765,00 |
| 22.05.2025 | 31,27 | 31,33 | 30,86 | 30,90 | -1,18% | 344.690,00 |
| 21.05.2025 | 31,29 | 31,44 | 31,03 | 31,27 | 0,77% | 204.049,00 |
| 20.05.2025 | 31,35 | 31,37 | 30,92 | 31,03 | -0,99% | 293.050,00 |
| 19.05.2025 | 31,04 | 31,57 | 30,98 | 31,34 | 0,51% | 272.130,00 |
| 16.05.2025 | 31,47 | 31,47 | 30,72 | 31,18 | -0,92% | 175.312,00 |
| 15.05.2025 | 31,69 | 31,84 | 31,30 | 31,47 | -0,69% | 232.767,00 |
| 14.05.2025 | 31,07 | 31,77 | 30,99 | 31,69 | 3,06% | 291.332,00 |
| 13.05.2025 | 30,37 | 30,81 | 30,27 | 30,75 | 1,62% | 244.139,00 |
| 12.05.2025 | 30,49 | 30,71 | 29,96 | 30,26 | -0,72% | 311.636,00 |
| 09.05.2025 | 30,91 | 30,99 | 30,35 | 30,48 | -0,81% | 256.395,00 |
| 08.05.2025 | 30,67 | 30,90 | 30,49 | 30,73 | 0,59% | 232.993,00 |
| 07.05.2025 | 30,56 | 30,95 | 30,45 | 30,55 | 0,13% | 302.853,00 |
| 06.05.2025 | 29,65 | 30,57 | 29,50 | 30,51 | 2,97% | 267.907,00 |
| 05.05.2025 | 29,49 | 29,86 | 29,46 | 29,63 | 0,44% | 100.458,00 |
| 02.05.2025 | 29,84 | 29,84 | 29,22 | 29,50 | 0,58% | 384.073,00 |
| 01.05.2025 | 29,60 | 30,15 | 29,12 | 29,33 | -0,64% | 170.629,00 |
| 30.04.2025 | 29,99 | 29,99 | 29,23 | 29,52 | -1,89% | 277.240,00 |
| 29.04.2025 | 30,48 | 30,81 | 29,98 | 30,09 | -1,18% | 280.388,00 |
| 28.04.2025 | 30,83 | 30,83 | 30,17 | 30,45 | -0,72% | 445.419,00 |
| 25.04.2025 | 30,65 | 30,76 | 30,39 | 30,67 | 0,13% | 245.308,00 |
| 24.04.2025 | 29,87 | 30,82 | 29,87 | 30,63 | 2,68% | 460.861,00 |
| 23.04.2025 | 29,51 | 30,21 | 29,41 | 29,83 | 1,84% | 457.472,00 |
| 22.04.2025 | 28,63 | 29,33 | 28,57 | 29,29 | 3,13% | 439.939,00 |
| 21.04.2025 | 28,18 | 28,42 | 27,98 | 28,40 | 1,54% | 265.043,00 |
| 17.04.2025 | 27,90 | 28,21 | 27,68 | 27,97 | 0,76% | 160.047,00 |
| 16.04.2025 | 27,46 | 27,81 | 27,39 | 27,76 | 1,17% | 301.119,00 |
| 15.04.2025 | 26,97 | 27,55 | 26,97 | 27,44 | 2,01% | 206.902,00 |
| 14.04.2025 | 26,63 | 27,04 | 26,43 | 26,90 | 1,70% | 291.403,00 |
| 11.04.2025 | 25,52 | 26,60 | 25,52 | 26,45 | 3,97% | 311.366,00 |
| 10.04.2025 | 25,76 | 25,93 | 25,01 | 25,44 | -1,59% | 383.752,00 |
| 09.04.2025 | 24,40 | 25,86 | 24,21 | 25,85 | 6,12% | 653.341,00 |
| 08.04.2025 | 25,26 | 25,32 | 24,09 | 24,36 | -1,93% | 479.621,00 |
| 07.04.2025 | 23,66 | 25,90 | 23,66 | 24,84 | -3,16% | 651.682,00 |
| 04.04.2025 | 26,39 | 26,40 | 25,51 | 25,65 | -5,73% | 911.317,00 |
| 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 |