14,300€
5,15%
Echtzeit-Aktienkurs Embotelladora Andina S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embotelladora Andina S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 20.01.2025 | 14,40 | 14,40 | 14,20 | 14,20 | -0,35% | - |
| 17.01.2025 | 13,70 | 18,45 | 13,70 | 14,25 | -2,06% | - |
| 16.01.2025 | 13,60 | 18,05 | 13,60 | 14,55 | 1,75% | - |
| 15.01.2025 | 14,70 | 15,00 | 13,60 | 14,30 | 0,35% | - |
| 14.01.2025 | 14,55 | 14,70 | 14,05 | 14,25 | -2,40% | - |
| 13.01.2025 | 13,90 | 16,20 | 13,55 | 14,60 | 1,04% | - |
| 10.01.2025 | 14,85 | 15,00 | 14,45 | 14,45 | -2,36% | - |
| 09.01.2025 | 14,85 | 14,90 | 14,80 | 14,80 | 0,00% | - |
| 08.01.2025 | 14,60 | 14,85 | 14,30 | 14,80 | 2,07% | - |
| 07.01.2025 | 14,00 | 15,05 | 14,00 | 14,50 | -2,68% | - |
| 06.01.2025 | 14,25 | 17,30 | 14,10 | 14,90 | 3,83% | - |
| 03.01.2025 | 14,80 | 16,90 | 14,05 | 14,35 | 7,09% | - |
| 02.01.2025 | 14,70 | 16,80 | 13,40 | 13,40 | -2,90% | - |
| 30.12.2024 | 13,85 | 13,85 | 13,80 | 13,80 | -0,36% | - |
| 27.12.2024 | 13,95 | 17,30 | 13,80 | 13,85 | -0,36% | 550,00 |
| 23.12.2024 | 12,40 | 16,35 | 12,40 | 13,90 | 4,12% | - |
| 20.12.2024 | 12,30 | 16,25 | 12,30 | 13,35 | 1,91% | - |
| 19.12.2024 | 12,60 | 16,40 | 12,60 | 13,10 | -1,87% | - |
| 18.12.2024 | 12,50 | 13,60 | 12,50 | 13,35 | 0,75% | - |
| 17.12.2024 | 13,60 | 13,60 | 13,10 | 13,25 | -1,49% | - |
| 16.12.2024 | 13,15 | 17,20 | 13,10 | 13,45 | 4,67% | - |
| 13.12.2024 | 13,25 | 13,60 | 12,85 | 12,85 | -3,02% | - |
| 12.12.2024 | 12,20 | 13,40 | 12,20 | 13,25 | 4,33% | - |
| 11.12.2024 | 12,10 | 13,20 | 12,10 | 12,70 | 0,00% | - |
| 10.12.2024 | 12,75 | 13,20 | 12,70 | 12,70 | -1,55% | - |
| 09.12.2024 | 12,10 | 13,20 | 12,10 | 12,90 | 0,39% | - |
| 06.12.2024 | 13,10 | 13,10 | 12,65 | 12,85 | -1,91% | - |
| 05.12.2024 | 12,10 | 13,10 | 12,10 | 13,10 | 3,15% | - |
| 04.12.2024 | 12,60 | 12,75 | 12,55 | 12,70 | 1,20% | - |
| 03.12.2024 | 12,20 | 12,85 | 12,20 | 12,55 | 0,40% | - |
| 02.12.2024 | 12,20 | 12,95 | 12,20 | 12,50 | 1,63% | - |
| 29.11.2024 | 12,10 | 12,65 | 12,10 | 12,30 | -2,77% | - |
| 28.11.2024 | 12,10 | 12,70 | 12,10 | 12,65 | 0,00% | - |
| 27.11.2024 | 12,70 | 12,75 | 12,40 | 12,65 | -0,78% | - |
| 26.11.2024 | 12,10 | 12,80 | 12,10 | 12,75 | 2,00% | - |
| 25.11.2024 | 12,60 | 12,65 | 12,30 | 12,50 | -0,79% | - |
| 22.11.2024 | 12,80 | 13,00 | 12,60 | 12,60 | -1,56% | - |
| 21.11.2024 | 12,55 | 12,80 | 12,50 | 12,80 | 2,40% | - |
| 20.11.2024 | 12,55 | 12,75 | 12,50 | 12,50 | 0,40% | - |
| 19.11.2024 | 12,00 | 12,60 | 12,00 | 12,45 | -0,80% | - |
| 18.11.2024 | 12,45 | 12,70 | 12,30 | 12,55 | 0,40% | - |
| 15.11.2024 | 12,00 | 12,70 | 12,00 | 12,50 | -0,40% | - |
| 14.11.2024 | 12,00 | 12,70 | 12,00 | 12,55 | -0,79% | - |
| 13.11.2024 | 11,90 | 12,65 | 11,90 | 12,65 | 2,85% | - |
| 12.11.2024 | 12,50 | 12,60 | 12,30 | 12,30 | -1,60% | - |
| 11.11.2024 | 12,50 | 12,70 | 12,30 | 12,50 | 0,81% | - |
| 08.11.2024 | 12,40 | 12,80 | 12,35 | 12,40 | 0,40% | - |
| 07.11.2024 | 12,50 | 12,65 | 12,25 | 12,35 | -1,20% | - |
| 06.11.2024 | 12,45 | 12,80 | 12,35 | 12,50 | 2,46% | - |
| 05.11.2024 | 12,00 | 12,65 | 12,00 | 12,20 | -1,61% | - |
| 04.11.2024 | 12,45 | 12,70 | 12,30 | 12,40 | -2,36% | - |
| 01.11.2024 | 12,25 | 1.026,05 | 12,25 | 12,70 | 5,83% | - |
| 31.10.2024 | 12,40 | 12,55 | 12,00 | 12,00 | -4,00% | - |
| 30.10.2024 | 12,85 | 12,85 | 12,10 | 12,50 | 2,88% | 226,00 |
| 29.10.2024 | 12,85 | 13,10 | 12,00 | 12,15 | 0,83% | - |
| 28.10.2024 | 12,80 | 1.025,45 | 12,05 | 12,05 | -5,12% | 113,00 |
| 25.10.2024 | 12,40 | 15,15 | 12,40 | 12,70 | -1,17% | - |
| 24.10.2024 | 12,90 | 12,95 | 12,85 | 12,85 | -0,39% | - |
| 23.10.2024 | 13,00 | 13,10 | 12,80 | 12,90 | -1,15% | - |
| 22.10.2024 | 12,90 | 13,10 | 12,65 | 13,05 | 0,77% | - |
| 21.10.2024 | 12,50 | 12,95 | 12,50 | 12,95 | 0,78% | - |
| 18.10.2024 | 13,00 | 13,00 | 12,70 | 12,85 | -0,77% | - |
| 17.10.2024 | 12,60 | 13,15 | 12,60 | 12,95 | -0,77% | - |
| 16.10.2024 | 12,50 | 13,05 | 12,50 | 13,05 | 0,00% | - |
| 15.10.2024 | 13,30 | 16,75 | 12,85 | 13,05 | -2,25% | - |
| 14.10.2024 | 12,90 | 13,55 | 12,90 | 13,35 | 2,69% | - |
| 11.10.2024 | 12,50 | 13,30 | 12,50 | 13,00 | -1,89% | - |
| 10.10.2024 | 12,95 | 13,25 | 12,95 | 13,25 | 1,92% | - |
| 09.10.2024 | 12,00 | 13,00 | 12,00 | 13,00 | 3,17% | - |
| 08.10.2024 | 12,70 | 13,20 | 12,60 | 12,60 | -4,55% | - |
| 07.10.2024 | 13,25 | 13,30 | 12,90 | 13,20 | -0,38% | - |
| 04.10.2024 | 13,35 | 13,35 | 13,00 | 13,25 | -0,38% | - |
| 03.10.2024 | 12,60 | 13,30 | 12,45 | 13,30 | 3,91% | - |
| 02.10.2024 | 12,70 | 13,30 | 12,70 | 12,80 | -3,76% | - |
| 01.10.2024 | 12,70 | 13,35 | 12,70 | 13,30 | 1,14% | - |
| 30.09.2024 | 13,10 | 16,30 | 13,05 | 13,15 | 0,77% | - |
| 27.09.2024 | 12,50 | 16,45 | 12,50 | 13,05 | -2,61% | - |
| 26.09.2024 | 13,55 | 16,85 | 13,05 | 13,40 | -1,47% | - |
| 25.09.2024 | 12,50 | 13,65 | 12,50 | 13,60 | 3,42% | - |
| 24.09.2024 | 13,10 | 13,50 | 13,05 | 13,15 | 0,38% | - |
| 23.09.2024 | 12,70 | 13,65 | 12,70 | 13,10 | 0,77% | - |
| 20.09.2024 | 12,30 | 13,70 | 12,30 | 13,00 | -2,62% | - |
| 19.09.2024 | 12,20 | 13,85 | 12,20 | 13,35 | 3,89% | - |
| 18.09.2024 | 12,55 | 13,35 | 12,08 | 12,85 | 1,98% | - |
| 17.09.2024 | 13,00 | 13,05 | 10,63 | 12,60 | -3,08% | - |
| 16.09.2024 | 12,40 | 13,85 | 12,40 | 13,00 | 1,17% | - |
| 13.09.2024 | 12,85 | 16,45 | 12,80 | 12,85 | 0,39% | - |
| 12.09.2024 | 12,80 | 13,40 | 12,80 | 12,80 | 0,39% | - |
| 11.09.2024 | 12,30 | 13,20 | 12,30 | 12,75 | 0,00% | - |
| 10.09.2024 | 12,50 | 13,25 | 12,50 | 12,75 | -3,41% | - |
| 09.09.2024 | 12,60 | 16,80 | 12,30 | 13,20 | -0,38% | - |
| 06.09.2024 | 13,05 | 16,55 | 13,00 | 13,25 | 1,53% | - |
| 05.09.2024 | 13,35 | 13,45 | 12,70 | 13,05 | -2,25% | - |
| 04.09.2024 | 13,20 | 16,80 | 13,20 | 13,35 | -4,64% | - |
| 03.09.2024 | 13,20 | 18,05 | 13,20 | 14,00 | -1,06% | - |
| 02.09.2024 | 14,15 | 14,15 | 14,15 | 14,15 | 0,35% | - |
| 30.08.2024 | 14,35 | 15,15 | 13,85 | 14,10 | -2,08% | - |
| 29.08.2024 | 13,90 | 14,90 | 13,55 | 14,40 | 3,23% | - |
| 28.08.2024 | 13,10 | 16,95 | 13,10 | 13,95 | 4,10% | - |