42,320$
3,75%
Echtzeit-Aktienkurs Banco de Chile (Sp.ADRs)
Bid:
Ask:
Aktienkurse zur Banco de Chile (Sp.ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 318.927,00 |
| 28.07.2026 | 41,06 | 41,59 | 40,41 | 40,44 | -2,32% | 177.755,00 |
| 27.07.2026 | 41,35 | 42,00 | 41,15 | 41,40 | 1,67% | 253.781,00 |
| 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% | 267.606,00 |
| 22.07.2026 | 40,86 | 41,53 | 40,46 | 41,46 | 1,74% | 227.191,00 |
| 21.07.2026 | 40,75 | 41,13 | 40,37 | 40,75 | 1,60% | 275.783,00 |
| 20.07.2026 | 40,16 | 40,39 | 39,66 | 40,11 | -0,07% | 162.626,00 |
| 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% | 253.363,00 |
| 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% | 180.432,00 |
| 08.07.2026 | 40,03 | 40,37 | 39,45 | 39,67 | -2,10% | 229.266,00 |
| 07.07.2026 | 39,91 | 40,63 | 39,70 | 40,52 | 1,20% | 318.141,00 |
| 06.07.2026 | 39,92 | 40,40 | 39,61 | 40,04 | 1,68% | 364.836,00 |
| 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% | 258.899,00 |
| 30.06.2026 | 39,00 | 39,78 | 38,94 | 39,76 | 1,82% | 582.367,00 |
| 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% | 386.743,00 |
| 24.06.2026 | 39,21 | 39,21 | 37,98 | 38,00 | -3,06% | 277.753,00 |
| 23.06.2026 | 39,43 | 39,79 | 38,94 | 39,20 | -2,20% | 292.024,00 |
| 22.06.2026 | 40,41 | 40,65 | 40,03 | 40,08 | -0,32% | 325.103,00 |
| 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% | 332.894,00 |
| 16.06.2026 | 41,08 | 41,27 | 39,15 | 40,62 | -0,81% | 263.361,00 |
| 15.06.2026 | 40,81 | 41,80 | 40,46 | 40,95 | 1,92% | 369.334,00 |
| 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% | 600.201,00 |
| 10.06.2026 | 38,54 | 39,02 | 38,20 | 38,65 | 0,29% | 286.841,00 |
| 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 |
| 29.05.2026 | 38,28 | 38,66 | 37,94 | 38,07 | -0,76% | 479.364,00 |
| 28.05.2026 | 38,42 | 38,83 | 38,17 | 38,36 | -1,16% | 286.343,00 |
| 27.05.2026 | 38,31 | 39,14 | 38,28 | 38,81 | 1,31% | 428.443,00 |
| 26.05.2026 | 38,08 | 38,79 | 38,02 | 38,31 | 2,02% | 253.435,00 |
| 22.05.2026 | 37,87 | 38,43 | 37,32 | 37,55 | -0,48% | 409.369,00 |
| 21.05.2026 | 37,59 | 38,24 | 36,82 | 37,73 | -0,58% | 231.176,00 |
| 20.05.2026 | 36,62 | 38,49 | 36,56 | 37,95 | 4,49% | 399.718,00 |
| 19.05.2026 | 36,21 | 37,09 | 36,02 | 36,32 | -0,44% | 678.783,00 |
| 18.05.2026 | 36,24 | 36,75 | 36,02 | 36,48 | 1,67% | 385.194,00 |
| 15.05.2026 | 35,93 | 36,08 | 35,10 | 35,88 | -1,43% | 445.759,00 |
| 14.05.2026 | 35,05 | 36,69 | 35,05 | 36,40 | 4,12% | 501.047,00 |
| 13.05.2026 | 35,27 | 35,94 | 34,86 | 34,96 | -1,52% | 250.595,00 |
| 12.05.2026 | 34,87 | 35,70 | 33,60 | 35,50 | 0,08% | 235.342,00 |
| 11.05.2026 | 36,00 | 36,19 | 35,27 | 35,47 | -1,72% | 228.107,00 |
| 08.05.2026 | 36,60 | 36,89 | 36,06 | 36,09 | -1,04% | 166.275,00 |
| 07.05.2026 | 37,89 | 38,09 | 36,42 | 36,47 | -3,21% | 309.525,00 |
| 06.05.2026 | 37,01 | 37,85 | 37,01 | 37,68 | 3,20% | 210.187,00 |
| 05.05.2026 | 36,63 | 37,11 | 36,37 | 36,51 | 0,44% | 331.766,00 |
| 04.05.2026 | 37,06 | 37,25 | 36,07 | 36,35 | -1,89% | 172.420,00 |
| 01.05.2026 | 37,85 | 37,87 | 36,99 | 37,05 | -2,17% | 194.383,00 |
| 30.04.2026 | 36,81 | 38,29 | 36,71 | 37,87 | 3,44% | 438.674,00 |
| 29.04.2026 | 37,52 | 38,18 | 36,60 | 36,61 | -3,05% | 195.579,00 |
| 28.04.2026 | 37,77 | 37,88 | 37,31 | 37,76 | -0,55% | 224.698,00 |
| 27.04.2026 | 38,55 | 38,69 | 37,83 | 37,97 | -1,45% | 392.172,00 |
| 24.04.2026 | 37,76 | 38,88 | 37,76 | 38,53 | 2,04% | 193.834,00 |
| 23.04.2026 | 38,36 | 38,54 | 37,50 | 37,76 | -1,85% | 373.294,00 |
| 22.04.2026 | 39,46 | 39,74 | 38,33 | 38,47 | -1,86% | 606.193,00 |
| 21.04.2026 | 41,13 | 41,67 | 39,20 | 39,20 | -4,95% | 709.988,00 |
| 20.04.2026 | 41,00 | 41,51 | 40,91 | 41,24 | -0,65% | 914.888,00 |
| 17.04.2026 | 41,25 | 42,20 | 41,15 | 41,51 | 2,77% | 1.279.225,00 |
| 16.04.2026 | 40,05 | 40,56 | 39,68 | 40,39 | 1,48% | 492.421,00 |
| 15.04.2026 | 39,47 | 40,13 | 39,36 | 39,80 | 0,84% | 595.412,00 |
| 14.04.2026 | 39,01 | 39,80 | 39,00 | 39,47 | 1,49% | 393.242,00 |
| 13.04.2026 | 38,30 | 38,89 | 37,80 | 38,89 | 0,91% | 180.744,00 |
| 10.04.2026 | 38,89 | 39,32 | 38,43 | 38,54 | -0,16% | 330.159,00 |
| 09.04.2026 | 37,58 | 38,76 | 37,58 | 38,60 | 1,87% | 511.374,00 |
| 08.04.2026 | 37,98 | 38,74 | 37,45 | 37,89 | 4,44% | 553.047,00 |
| 07.04.2026 | 36,59 | 36,59 | 35,82 | 36,28 | -1,60% | 474.826,00 |
| 06.04.2026 | 36,50 | 37,12 | 36,46 | 36,87 | 1,35% | 215.793,00 |
| 02.04.2026 | 35,92 | 36,62 | 35,86 | 36,38 | -2,31% | 341.416,00 |
| 01.04.2026 | 37,79 | 37,79 | 36,94 | 37,24 | 0,54% | 395.430,00 |
| 31.03.2026 | 36,16 | 37,04 | 35,63 | 37,04 | 3,99% | 676.786,00 |
| 30.03.2026 | 36,11 | 36,29 | 35,11 | 35,62 | -6,39% | 433.249,00 |
| 27.03.2026 | 38,01 | 38,64 | 37,63 | 38,05 | 0,03% | 396.729,00 |
| 26.03.2026 | 38,44 | 38,92 | 37,75 | 38,04 | -2,66% | 354.001,00 |
| 25.03.2026 | 38,65 | 39,36 | 38,43 | 39,08 | 1,74% | 513.155,00 |
| 24.03.2026 | 37,55 | 38,46 | 37,52 | 38,41 | -0,16% | 431.324,00 |
| 23.03.2026 | 38,09 | 39,05 | 38,07 | 38,47 | 3,19% | 442.073,00 |
| 20.03.2026 | 38,53 | 38,69 | 36,92 | 37,28 | -4,36% | 588.211,00 |
| 19.03.2026 | 37,70 | 39,09 | 37,63 | 38,98 | 2,20% | 248.085,00 |
| 18.03.2026 | 38,44 | 39,07 | 38,09 | 38,14 | -1,32% | 197.792,00 |
| 17.03.2026 | 39,28 | 39,42 | 38,50 | 38,65 | -0,21% | 337.436,00 |
| 16.03.2026 | 38,74 | 38,92 | 38,36 | 38,73 | 3,17% | 302.089,00 |
| 13.03.2026 | 37,80 | 38,13 | 37,44 | 37,54 | 0,64% | 375.537,00 |
| 12.03.2026 | 38,27 | 38,94 | 37,23 | 37,30 | -6,91% | 598.147,00 |
| 11.03.2026 | 40,29 | 40,70 | 39,01 | 40,07 | -0,32% | 431.182,00 |
| 10.03.2026 | 40,29 | 41,14 | 39,99 | 40,20 | 1,80% | 453.251,00 |
| 09.03.2026 | 37,65 | 39,76 | 37,40 | 39,49 | 3,84% | 472.814,00 |