36,066$
-1,11%
Echtzeit-Aktienkurs Banco de Chile (Sp.ADRs)
Bid:
Ask:
Aktienkurse zur Banco de Chile (Sp.ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 36,80 | 36,80 | 36,05 | 36,10 | -1,01% | 54.633,00 |
| 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 |
| 06.03.2026 | 36,98 | 38,58 | 36,40 | 38,03 | 1,22% | 325.945,00 |
| 05.03.2026 | 38,48 | 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 |
| 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 | 37,90 | 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 | 37,94 | 37,95 | 37,21 | 37,29 | -2,69% | 302.594,00 |
| 15.12.2025 | 38,78 | 38,93 | 38,11 | 38,32 | -1,34% | 200.632,00 |