39,795$
0,24%
Echtzeit-Aktienkurs Banco de Chile (Sp.ADRs)
Bid:
Ask:
Aktienkurse zur Banco de Chile (Sp.ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 39,04 | 39,87 | 39,03 | 39,70 | 1,87% | 152.556,00 |
| 19.10.2026 | 38,86 | 39,34 | 38,51 | 38,97 | 0,15% | 234.128,00 |
| 16.10.2026 | 39,03 | 39,03 | 38,55 | 38,91 | -0,49% | 225.977,00 |
| 15.10.2026 | 38,99 | 39,37 | 38,88 | 39,10 | 0,15% | 391.772,00 |
| 14.10.2026 | 38,88 | 39,18 | 38,56 | 39,04 | -0,15% | 572.499,00 |
| 13.10.2026 | 38,66 | 39,32 | 38,46 | 39,10 | 0,41% | 360.757,00 |
| 12.10.2026 | 38,85 | 39,02 | 38,35 | 38,94 | 0,13% | 105.220,00 |
| 09.10.2026 | 38,92 | 38,97 | 38,38 | 38,89 | 0,36% | 382.362,00 |
| 08.10.2026 | 37,77 | 38,79 | 37,77 | 38,75 | 2,30% | 575.556,00 |
| 07.10.2026 | 38,44 | 38,44 | 37,61 | 37,88 | -2,04% | 535.478,00 |
| 06.10.2026 | 39,76 | 39,78 | 38,48 | 38,67 | -1,90% | 640.449,00 |
| 05.10.2026 | 39,02 | 39,55 | 38,59 | 39,42 | 2,42% | 604.112,00 |
| 02.10.2026 | 39,19 | 39,22 | 37,94 | 38,49 | -1,23% | 673.045,00 |
| 01.10.2026 | 39,44 | 39,48 | 38,24 | 38,97 | -2,60% | 316.445,00 |
| 30.09.2026 | 40,37 | 40,46 | 39,90 | 40,01 | -0,60% | 283.402,00 |
| 29.09.2026 | 41,21 | 41,30 | 40,05 | 40,25 | -2,90% | 256.800,00 |
| 28.09.2026 | 41,42 | 42,14 | 41,41 | 41,45 | -1,40% | 190.478,00 |
| 25.09.2026 | 41,67 | 42,26 | 41,40 | 42,04 | 1,30% | 253.830,00 |
| 24.09.2026 | 41,76 | 41,89 | 41,27 | 41,50 | -0,72% | 490.195,00 |
| 23.09.2026 | 41,98 | 42,61 | 41,80 | 41,80 | -1,16% | 582.988,00 |
| 22.09.2026 | 41,78 | 42,62 | 41,78 | 42,29 | 1,61% | 339.600,00 |
| 21.09.2026 | 41,33 | 42,10 | 41,10 | 41,62 | 2,01% | 201.161,00 |
| 18.09.2026 | 41,42 | 41,42 | 40,56 | 40,80 | -1,43% | 83.367,00 |
| 17.09.2026 | 41,50 | 41,66 | 40,82 | 41,39 | 0,71% | 222.107,00 |
| 16.09.2026 | 41,48 | 41,85 | 40,77 | 41,10 | -0,84% | 299.556,00 |
| 15.09.2026 | 41,36 | 41,68 | 41,10 | 41,45 | 0,05% | 325.829,00 |
| 14.09.2026 | 41,48 | 41,60 | 40,25 | 41,43 | -0,70% | 258.403,00 |
| 11.09.2026 | 42,11 | 42,12 | 41,51 | 41,72 | -0,33% | 338.458,00 |
| 10.09.2026 | 41,74 | 42,24 | 41,49 | 41,86 | -0,57% | 245.588,00 |
| 09.09.2026 | 42,11 | 42,42 | 41,70 | 42,10 | -0,64% | 224.143,00 |
| 08.09.2026 | 42,62 | 42,84 | 41,91 | 42,37 | 0,05% | 314.337,00 |
| 04.09.2026 | 42,35 | 42,75 | 42,06 | 42,35 | -1,33% | 199.286,00 |
| 03.09.2026 | 42,81 | 43,12 | 42,30 | 42,92 | 1,27% | 323.384,00 |
| 02.09.2026 | 41,85 | 42,40 | 41,50 | 42,38 | 2,24% | 535.180,00 |
| 01.09.2026 | 40,90 | 41,76 | 40,90 | 41,45 | 0,83% | 271.715,00 |
| 31.08.2026 | 41,84 | 41,84 | 41,05 | 41,11 | -1,25% | 279.280,00 |
| 28.08.2026 | 41,75 | 41,96 | 41,26 | 41,63 | 0,07% | 150.010,00 |
| 27.08.2026 | 41,68 | 41,88 | 41,18 | 41,60 | -0,07% | 234.888,00 |
| 26.08.2026 | 42,79 | 42,84 | 41,34 | 41,63 | -2,39% | 282.160,00 |
| 25.08.2026 | 43,02 | 43,05 | 42,41 | 42,65 | -0,91% | 418.591,00 |
| 24.08.2026 | 41,98 | 43,14 | 41,98 | 43,04 | 1,99% | 246.848,00 |
| 21.08.2026 | 41,23 | 42,48 | 41,23 | 42,20 | 2,80% | 240.766,00 |
| 20.08.2026 | 41,53 | 41,63 | 40,64 | 41,05 | -1,70% | 252.576,00 |
| 19.08.2026 | 41,63 | 42,03 | 41,33 | 41,76 | 1,63% | 447.113,00 |
| 18.08.2026 | 40,91 | 41,33 | 40,70 | 41,09 | 0,00% | 277.647,00 |
| 17.08.2026 | 40,65 | 41,28 | 40,35 | 41,09 | 0,98% | 215.503,00 |
| 14.08.2026 | 40,87 | 41,01 | 40,41 | 40,69 | 0,35% | 153.011,00 |
| 13.08.2026 | 39,90 | 40,61 | 39,64 | 40,55 | 1,63% | 341.949,00 |
| 12.08.2026 | 41,15 | 41,43 | 39,89 | 39,90 | -2,44% | 252.520,00 |
| 11.08.2026 | 41,43 | 41,78 | 40,80 | 40,90 | -1,42% | 310.249,00 |
| 10.08.2026 | 41,24 | 41,70 | 40,91 | 41,49 | 0,17% | 179.833,00 |
| 07.08.2026 | 42,29 | 42,68 | 41,13 | 41,42 | -1,76% | 603.218,00 |
| 06.08.2026 | 41,78 | 42,56 | 41,65 | 42,16 | 1,25% | 176.433,00 |
| 05.08.2026 | 41,51 | 42,18 | 41,51 | 41,64 | 0,63% | 201.316,00 |
| 04.08.2026 | 42,00 | 42,00 | 41,38 | 41,38 | -0,41% | 436.084,00 |
| 03.08.2026 | 41,76 | 42,05 | 40,87 | 41,55 | 0,48% | 454.911,00 |
| 31.07.2026 | 42,40 | 42,40 | 41,13 | 41,35 | -2,13% | 355.178,00 |
| 30.07.2026 | 41,48 | 42,34 | 41,48 | 42,25 | 3,58% | 245.586,00 |
| 29.07.2026 | 40,16 | 41,37 | 39,60 | 40,79 | 0,87% | 318.928,00 |
| 28.07.2026 | 41,06 | 41,59 | 40,41 | 40,44 | -2,32% | 183.012,00 |
| 27.07.2026 | 41,35 | 42,00 | 41,15 | 41,40 | 1,67% | 289.864,00 |
| 24.07.2026 | 40,68 | 41,25 | 40,34 | 40,72 | 0,25% | 216.731,00 |
| 23.07.2026 | 41,27 | 41,41 | 40,17 | 40,62 | -2,03% | 272.608,00 |
| 22.07.2026 | 40,86 | 41,53 | 40,46 | 41,46 | 1,74% | 227.203,00 |
| 21.07.2026 | 40,75 | 41,13 | 40,37 | 40,75 | 1,60% | 295.783,00 |
| 20.07.2026 | 40,16 | 40,39 | 39,66 | 40,11 | -0,07% | 162.628,00 |
| 17.07.2026 | 39,46 | 40,27 | 38,97 | 40,14 | 0,55% | 352.630,00 |
| 16.07.2026 | 40,78 | 40,85 | 39,79 | 39,92 | -2,32% | 239.308,00 |
| 15.07.2026 | 41,30 | 41,46 | 40,26 | 40,87 | -0,24% | 225.198,00 |
| 14.07.2026 | 40,29 | 41,14 | 40,20 | 40,97 | 2,81% | 285.863,00 |
| 13.07.2026 | 40,61 | 40,82 | 39,60 | 39,85 | -2,33% | 205.077,00 |
| 10.07.2026 | 40,29 | 41,16 | 40,25 | 40,80 | 1,64% | 307.802,00 |
| 09.07.2026 | 39,96 | 40,65 | 39,75 | 40,14 | 1,18% | 200.447,00 |
| 08.07.2026 | 40,03 | 40,37 | 39,45 | 39,67 | -2,10% | 234.266,00 |
| 07.07.2026 | 39,91 | 40,63 | 39,70 | 40,52 | 1,20% | 356.333,00 |
| 06.07.2026 | 39,92 | 40,40 | 39,61 | 40,04 | 1,68% | 429.836,00 |
| 02.07.2026 | 39,28 | 39,71 | 38,80 | 39,38 | 1,39% | 209.587,00 |
| 01.07.2026 | 39,35 | 39,56 | 38,80 | 38,84 | -2,31% | 275.986,00 |
| 30.06.2026 | 39,00 | 39,78 | 38,94 | 39,76 | 1,82% | 650.144,00 |
| 29.06.2026 | 38,70 | 39,32 | 38,46 | 39,05 | 0,36% | 118.950,00 |
| 26.06.2026 | 38,70 | 39,67 | 38,46 | 38,91 | 0,23% | 333.116,00 |
| 25.06.2026 | 38,49 | 39,34 | 38,07 | 38,82 | 2,16% | 389.753,00 |
| 24.06.2026 | 39,21 | 39,21 | 37,98 | 38,00 | -3,06% | 343.478,00 |
| 23.06.2026 | 39,43 | 39,79 | 38,94 | 39,20 | -2,20% | 314.524,00 |
| 22.06.2026 | 40,41 | 40,65 | 40,03 | 40,08 | -0,48% | 377.603,00 |
| 19.06.2026 | 40,24 | 40,27 | 40,23 | 40,27 | 0,15% | - |
| 18.06.2026 | 39,93 | 40,78 | 39,93 | 40,21 | -0,10% | 276.331,00 |
| 17.06.2026 | 40,81 | 41,24 | 40,07 | 40,25 | -0,91% | 351.396,00 |
| 16.06.2026 | 41,08 | 41,27 | 39,15 | 40,62 | -0,81% | 290.861,00 |
| 15.06.2026 | 40,81 | 41,80 | 40,46 | 40,95 | 1,92% | 376.834,00 |
| 12.06.2026 | 40,15 | 40,77 | 39,67 | 40,18 | 1,01% | 468.088,00 |
| 11.06.2026 | 38,93 | 40,00 | 38,71 | 39,78 | 2,92% | 614.707,00 |
| 10.06.2026 | 38,54 | 39,02 | 38,20 | 38,65 | 0,29% | 287.257,00 |
| 09.06.2026 | 37,04 | 38,57 | 36,75 | 38,54 | 6,05% | 796.629,00 |
| 08.06.2026 | 36,89 | 36,89 | 35,83 | 36,34 | -0,38% | 250.033,00 |
| 05.06.2026 | 36,92 | 37,03 | 36,07 | 36,48 | -1,64% | 309.625,00 |
| 04.06.2026 | 36,99 | 37,61 | 36,94 | 37,09 | 0,82% | 173.919,00 |
| 03.06.2026 | 37,31 | 37,31 | 36,49 | 36,79 | -2,10% | 111.509,00 |
| 02.06.2026 | 37,32 | 37,85 | 37,00 | 37,58 | 0,51% | 175.723,00 |
| 01.06.2026 | 37,45 | 37,90 | 37,23 | 37,39 | -1,79% | 234.984,00 |