43,742$
0,51%
Echtzeit-Aktienkurs Banco de Chile (Sp.ADRs)
Bid:
Ask:
Aktienkurse zur Banco de Chile (Sp.ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 43,84 | 43,84 | 42,81 | 43,52 | -0,53% | 598.636,00 |
| 12.02.2026 | 45,94 | 46,00 | 43,69 | 43,75 | -4,70% | 636.371,00 |
| 11.02.2026 | 45,55 | 46,42 | 45,46 | 45,91 | 2,30% | 301.851,00 |
| 10.02.2026 | 45,27 | 45,27 | 44,60 | 44,88 | -0,86% | 359.428,00 |
| 09.02.2026 | 44,63 | 45,61 | 44,47 | 45,27 | 1,87% | 255.072,00 |
| 06.02.2026 | 44,71 | 44,86 | 43,83 | 44,44 | -0,49% | 366.286,00 |
| 05.02.2026 | 45,31 | 46,01 | 44,28 | 44,66 | -1,59% | 493.423,00 |
| 04.02.2026 | 46,65 | 46,76 | 45,21 | 45,38 | -2,11% | 692.655,00 |
| 03.02.2026 | 45,48 | 46,37 | 44,91 | 46,36 | 3,51% | 373.538,00 |
| 02.02.2026 | 43,82 | 44,97 | 43,63 | 44,79 | 2,66% | 409.652,00 |
| 30.01.2026 | 44,75 | 45,04 | 43,63 | 43,63 | -4,88% | 562.851,00 |
| 29.01.2026 | 46,19 | 46,77 | 45,07 | 45,87 | 0,55% | 454.552,00 |
| 28.01.2026 | 45,82 | 45,87 | 44,99 | 45,62 | 0,80% | 407.165,00 |
| 27.01.2026 | 44,68 | 45,75 | 44,50 | 45,26 | 2,47% | 683.188,00 |
| 26.01.2026 | 43,28 | 44,28 | 43,28 | 44,17 | 2,25% | 491.263,00 |
| 23.01.2026 | 42,88 | 43,23 | 42,47 | 43,20 | 0,82% | 502.379,00 |
| 22.01.2026 | 41,65 | 43,03 | 41,65 | 42,85 | 3,18% | 488.927,00 |
| 21.01.2026 | 40,09 | 41,85 | 40,01 | 41,53 | 3,77% | 469.020,00 |
| 20.01.2026 | 39,40 | 40,05 | 39,25 | 40,02 | -0,39% | 504.253,00 |
| 19.01.2026 | 39,64 | 40,25 | 39,64 | 40,18 | 0,17% | - |
| 16.01.2026 | 39,79 | 40,30 | 39,15 | 40,11 | 0,83% | 605.796,00 |
| 15.01.2026 | 41,03 | 41,14 | 39,57 | 39,78 | -3,49% | 450.402,00 |
| 14.01.2026 | 40,93 | 41,32 | 40,70 | 41,22 | 0,91% | 297.141,00 |
| 13.01.2026 | 41,17 | 41,18 | 40,45 | 40,85 | -0,90% | 509.846,00 |
| 12.01.2026 | 41,30 | 41,37 | 40,88 | 41,22 | 2,03% | 143.877,00 |
| 09.01.2026 | 40,46 | 40,68 | 40,25 | 40,40 | -0,15% | 142.487,00 |
| 08.01.2026 | 40,00 | 40,64 | 39,87 | 40,46 | 1,63% | 220.389,00 |
| 07.01.2026 | 40,04 | 40,04 | 39,38 | 39,81 | -0,47% | 287.044,00 |
| 06.01.2026 | 40,02 | 40,76 | 39,73 | 40,00 | 1,91% | 349.508,00 |
| 05.01.2026 | 38,55 | 39,38 | 38,40 | 39,25 | 2,72% | 255.766,00 |
| 02.01.2026 | 38,60 | 38,83 | 37,92 | 38,21 | 0,55% | 245.676,00 |
| 31.12.2025 | 38,09 | 38,71 | 37,80 | 38,00 | -0,26% | 124.163,00 |
| 30.12.2025 | 38,25 | 38,51 | 37,94 | 38,10 | 0,13% | 104.188,00 |
| 29.12.2025 | 38,22 | 38,34 | 38,01 | 38,05 | -0,81% | 94.368,00 |
| 26.12.2025 | 38,24 | 38,50 | 38,15 | 38,36 | 0,55% | 93.749,00 |
| 24.12.2025 | 37,96 | 38,22 | 37,90 | 38,15 | 0,79% | 42.389,00 |
| 23.12.2025 | 38,00 | 38,20 | 37,68 | 37,85 | -0,89% | 245.181,00 |
| 22.12.2025 | 37,92 | 38,20 | 37,79 | 38,19 | 1,33% | 152.118,00 |
| 19.12.2025 | 37,75 | 38,15 | 37,58 | 37,69 | 0,51% | 167.301,00 |
| 18.12.2025 | 37,17 | 37,70 | 37,15 | 37,50 | 1,71% | 140.424,00 |
| 17.12.2025 | 37,00 | 37,23 | 36,81 | 36,87 | -1,13% | 272.903,00 |
| 16.12.2025 | 37,95 | 37,95 | 37,21 | 37,29 | -2,69% | 302.594,00 |
| 15.12.2025 | 38,89 | 38,93 | 38,11 | 38,32 | -1,34% | 200.632,00 |
| 12.12.2025 | 39,07 | 39,19 | 38,35 | 38,84 | 1,17% | 344.741,00 |
| 11.12.2025 | 38,00 | 38,73 | 38,00 | 38,39 | 1,35% | 166.479,00 |
| 10.12.2025 | 37,76 | 38,08 | 37,60 | 37,88 | 0,48% | 174.756,00 |
| 09.12.2025 | 37,41 | 37,70 | 37,19 | 37,70 | 1,18% | 165.907,00 |
| 08.12.2025 | 37,29 | 37,41 | 36,80 | 37,26 | 0,43% | 233.133,00 |
| 05.12.2025 | 38,36 | 38,73 | 37,05 | 37,10 | -3,69% | 413.709,00 |
| 04.12.2025 | 38,27 | 38,58 | 38,16 | 38,52 | 0,92% | 198.775,00 |
| 03.12.2025 | 38,55 | 38,66 | 37,82 | 38,17 | -0,91% | 289.031,00 |
| 02.12.2025 | 38,44 | 38,57 | 37,88 | 38,52 | 1,58% | 178.452,00 |
| 01.12.2025 | 37,69 | 37,97 | 37,66 | 37,92 | 0,37% | 123.348,00 |
| 28.11.2025 | 37,78 | 38,00 | 37,62 | 37,78 | 1,15% | 118.310,00 |
| 26.11.2025 | 37,28 | 37,56 | 37,27 | 37,35 | 1,38% | 184.459,00 |
| 25.11.2025 | 36,79 | 37,04 | 36,65 | 36,84 | -0,27% | 260.363,00 |
| 24.11.2025 | 37,08 | 37,15 | 36,59 | 36,94 | 1,57% | 262.962,00 |
| 21.11.2025 | 36,57 | 36,71 | 36,26 | 36,37 | 0,19% | 289.933,00 |
| 20.11.2025 | 36,94 | 37,17 | 36,23 | 36,30 | -1,14% | 257.312,00 |
| 19.11.2025 | 37,05 | 37,45 | 36,54 | 36,72 | -0,43% | 266.719,00 |
| 18.11.2025 | 36,78 | 37,10 | 36,50 | 36,88 | 0,24% | 461.993,00 |
| 17.11.2025 | 37,10 | 37,47 | 36,59 | 36,79 | 1,83% | 438.343,00 |
| 14.11.2025 | 35,73 | 36,35 | 35,66 | 36,13 | -1,07% | 437.195,00 |
| 13.11.2025 | 37,50 | 37,50 | 36,37 | 36,52 | -2,25% | 325.454,00 |
| 12.11.2025 | 37,26 | 37,70 | 37,10 | 37,36 | 1,88% | 419.593,00 |
| 11.11.2025 | 36,35 | 36,95 | 36,22 | 36,67 | 0,49% | 273.655,00 |
| 10.11.2025 | 36,63 | 36,92 | 36,27 | 36,49 | 0,72% | 412.767,00 |
| 07.11.2025 | 36,47 | 36,51 | 35,80 | 36,23 | 0,72% | 705.807,00 |
| 06.11.2025 | 36,19 | 36,30 | 35,73 | 35,97 | 0,56% | 182.842,00 |
| 05.11.2025 | 34,96 | 35,96 | 34,92 | 35,77 | 2,26% | 218.206,00 |
| 04.11.2025 | 35,51 | 35,55 | 34,97 | 34,98 | -3,00% | 399.580,00 |
| 03.11.2025 | 35,16 | 36,11 | 35,16 | 36,06 | 3,29% | 501.253,00 |
| 31.10.2025 | 34,58 | 35,12 | 34,54 | 34,91 | 0,09% | 236.603,00 |
| 30.10.2025 | 34,40 | 35,30 | 34,15 | 34,88 | 1,31% | 301.500,00 |
| 29.10.2025 | 34,40 | 34,74 | 34,28 | 34,43 | 0,61% | 268.461,00 |
| 28.10.2025 | 34,00 | 34,41 | 33,85 | 34,22 | 0,41% | 344.379,00 |
| 27.10.2025 | 34,30 | 34,30 | 33,86 | 34,08 | 1,28% | 179.518,00 |
| 24.10.2025 | 33,37 | 33,86 | 33,37 | 33,65 | 1,47% | 225.511,00 |
| 23.10.2025 | 33,21 | 33,37 | 33,16 | 33,16 | 0,19% | 168.084,00 |
| 22.10.2025 | 32,95 | 33,23 | 32,78 | 33,10 | 0,88% | 394.727,00 |
| 21.10.2025 | 33,00 | 33,24 | 32,81 | 32,81 | -1,03% | 209.643,00 |
| 20.10.2025 | 32,92 | 33,22 | 32,86 | 33,15 | 1,26% | 181.547,00 |
| 17.10.2025 | 32,83 | 32,84 | 32,46 | 32,74 | -0,10% | - |
| 16.10.2025 | 32,50 | 33,28 | 32,50 | 32,77 | 1,64% | 477.024,00 |
| 15.10.2025 | 31,56 | 32,31 | 31,56 | 32,24 | 3,63% | 345.785,00 |
| 14.10.2025 | 30,79 | 31,36 | 30,64 | 31,11 | 0,16% | 410.286,00 |
| 13.10.2025 | 30,84 | 31,06 | 30,68 | 31,06 | 1,77% | 261.768,00 |
| 10.10.2025 | 31,14 | 31,30 | 30,40 | 30,52 | -2,55% | 386.656,00 |
| 09.10.2025 | 31,15 | 31,53 | 30,96 | 31,32 | 0,90% | 563.413,00 |
| 08.10.2025 | 30,33 | 31,14 | 30,33 | 31,04 | 3,43% | 269.108,00 |
| 07.10.2025 | 30,53 | 30,67 | 29,98 | 30,01 | -1,44% | 325.181,00 |
| 06.10.2025 | 30,60 | 30,93 | 30,40 | 30,45 | -0,49% | 319.607,00 |
| 03.10.2025 | 29,87 | 30,61 | 29,80 | 30,60 | 2,65% | 458.938,00 |
| 02.10.2025 | 30,43 | 30,45 | 29,71 | 29,81 | -2,04% | 509.857,00 |
| 01.10.2025 | 30,42 | 30,72 | 30,36 | 30,43 | 0,43% | 287.028,00 |
| 30.09.2025 | 30,24 | 30,33 | 30,13 | 30,30 | 0,46% | 286.884,00 |
| 29.09.2025 | 30,20 | 30,37 | 29,95 | 30,16 | 0,53% | 314.523,00 |
| 26.09.2025 | 30,37 | 30,61 | 30,00 | 30,00 | -0,43% | 247.149,00 |
| 25.09.2025 | 30,51 | 30,69 | 30,06 | 30,13 | -1,60% | 287.012,00 |
| 24.09.2025 | 30,73 | 30,92 | 30,40 | 30,62 | 0,03% | 329.032,00 |