39,530$
3,94%
Echtzeit-Aktienkurs Banco de Chile (Sp.ADRs)
Bid:
Ask:
Aktienkurse zur Banco de Chile (Sp.ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 37,75 | 39,76 | 37,40 | 39,49 | 3,84% | 16.141,00 |
| 06.03.2026 | 36,98 | 38,58 | 36,40 | 38,03 | 1,22% | 16.141,00 |
| 05.03.2026 | 38,41 | 38,48 | 37,25 | 37,57 | -3,42% | 454.751,00 |
| 04.03.2026 | 39,31 | 39,52 | 38,61 | 38,90 | 2,07% | 258.674,00 |
| 03.03.2026 | 37,35 | 38,46 | 37,08 | 38,11 | -5,41% | 343.502,00 |
| 02.03.2026 | 40,09 | 40,47 | 39,83 | 40,29 | -1,92% | 492.550,00 |
| 27.02.2026 | 42,31 | 42,45 | 40,76 | 41,08 | -3,68% | 364.736,00 |
| 26.02.2026 | 43,14 | 43,14 | 42,11 | 42,65 | -1,55% | 322.862,00 |
| 25.02.2026 | 43,02 | 43,52 | 42,92 | 43,32 | 1,38% | 207.517,00 |
| 24.02.2026 | 42,45 | 42,76 | 42,16 | 42,73 | 0,66% | 183.588,00 |
| 23.02.2026 | 43,43 | 43,70 | 42,27 | 42,45 | -1,80% | 314.674,00 |
| 20.02.2026 | 42,26 | 43,29 | 42,20 | 43,23 | 2,30% | 331.497,00 |
| 19.02.2026 | 42,00 | 42,49 | 41,78 | 42,26 | -0,63% | 377.710,00 |
| 18.02.2026 | 43,13 | 43,30 | 42,34 | 42,53 | -0,51% | 326.215,00 |
| 17.02.2026 | 42,83 | 42,97 | 42,06 | 42,75 | -1,77% | 617.103,00 |
| 13.02.2026 | 43,84 | 43,84 | 42,81 | 43,52 | -0,53% | 598.636,00 |
| 12.02.2026 | 45,84 | 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 | 45,23 | 45,27 | 44,60 | 44,88 | -0,86% | 359.428,00 |
| 09.02.2026 | 44,60 | 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 | 45,29 | 46,01 | 44,28 | 44,66 | -1,59% | 493.423,00 |
| 04.02.2026 | 46,64 | 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 | 43,72 | 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 | 46,22 | 46,77 | 45,07 | 45,87 | 0,55% | 454.585,00 |
| 28.01.2026 | 45,81 | 45,87 | 44,99 | 45,62 | 0,80% | 407.165,00 |
| 27.01.2026 | 44,62 | 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 | 41,66 | 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 | -0,22% | 504.253,00 |
| 16.01.2026 | 39,79 | 40,30 | 39,15 | 40,11 | 0,83% | 605.796,00 |
| 15.01.2026 | 41,00 | 41,14 | 39,57 | 39,78 | -3,49% | 450.402,00 |
| 14.01.2026 | 40,84 | 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 | 41,20 | 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 | 40,03 | 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 | 39,98 | 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 |