15,700€
-0,63%
Echtzeit-Aktienkurs Embotelladora Andina SA
Bid:
Ask:
Aktienkurse zur Embotelladora Andina SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 16,80 | 18,10 | 15,70 | 15,70 | -7,10% | - |
| 30.09.2025 | 15,50 | 18,45 | 15,50 | 16,90 | 0,60% | - |
| 29.09.2025 | 17,85 | 18,35 | 16,70 | 16,80 | -5,62% | 21,00 |
| 26.09.2025 | 14,80 | 18,50 | 14,80 | 17,80 | 5,95% | - |
| 25.09.2025 | 15,40 | 18,00 | 15,40 | 16,80 | 0,30% | - |
| 24.09.2025 | 16,55 | 17,45 | 16,45 | 16,75 | 1,52% | - |
| 23.09.2025 | 15,30 | 17,95 | 15,30 | 16,50 | 0,30% | - |
| 22.09.2025 | 16,30 | 17,10 | 16,25 | 16,45 | 0,00% | - |
| 19.09.2025 | 17,05 | 18,60 | 16,40 | 16,45 | -2,66% | - |
| 18.09.2025 | 16,70 | 21,30 | 16,60 | 16,90 | 2,11% | - |
| 17.09.2025 | 17,05 | 21,15 | 16,50 | 16,55 | 3,44% | - |
| 16.09.2025 | 17,05 | 17,25 | 16,00 | 16,00 | -6,98% | - |
| 15.09.2025 | 21,25 | 21,25 | 16,65 | 17,20 | 10,97% | - |
| 12.09.2025 | 16,80 | 21,45 | 15,50 | 15,50 | -8,01% | - |
| 11.09.2025 | 16,25 | 17,40 | 13,53 | 16,85 | 0,60% | - |
| 10.09.2025 | 16,20 | 16,80 | 14,35 | 16,75 | 9,48% | - |
| 09.09.2025 | 16,25 | 16,75 | 13,50 | 15,30 | -8,38% | - |
| 08.09.2025 | 16,35 | 16,70 | 13,53 | 16,70 | 3,09% | - |
| 05.09.2025 | 15,10 | 16,85 | 13,50 | 16,20 | 0,00% | - |
| 04.09.2025 | 16,15 | 16,80 | 14,25 | 16,20 | 1,25% | - |
| 03.09.2025 | 16,40 | 16,95 | 14,30 | 16,00 | -1,23% | - |
| 02.09.2025 | 16,30 | 16,95 | 14,35 | 16,20 | -0,31% | - |
| 01.09.2025 | 16,20 | 16,25 | 16,20 | 16,25 | 1,25% | - |
| 29.08.2025 | 16,35 | 17,05 | 14,20 | 16,05 | -1,53% | - |
| 28.08.2025 | 16,20 | 16,95 | 14,35 | 16,30 | 0,62% | - |
| 27.08.2025 | 16,50 | 16,90 | 14,45 | 16,20 | -0,92% | - |
| 26.08.2025 | 17,05 | 17,20 | 14,40 | 16,35 | -4,11% | 330,00 |
| 25.08.2025 | 17,20 | 17,30 | 14,15 | 17,05 | -0,87% | - |
| 22.08.2025 | 14,35 | 17,25 | 14,35 | 17,20 | 4,24% | - |
| 21.08.2025 | 14,30 | 17,50 | 14,30 | 16,50 | -3,79% | - |
| 20.08.2025 | 17,10 | 17,15 | 14,25 | 17,15 | 4,57% | - |
| 19.08.2025 | 16,40 | 17,05 | 16,35 | 16,40 | 0,00% | - |
| 18.08.2025 | 16,85 | 16,90 | 15,65 | 16,40 | -3,53% | - |
| 15.08.2025 | 16,45 | 17,00 | 16,45 | 17,00 | 5,26% | - |
| 14.08.2025 | 16,50 | 16,80 | 15,20 | 16,15 | 0,00% | - |
| 13.08.2025 | 16,00 | 16,90 | 15,05 | 16,15 | 0,31% | - |
| 12.08.2025 | 16,40 | 17,05 | 15,60 | 16,10 | -3,01% | - |
| 11.08.2025 | 15,45 | 17,20 | 13,10 | 16,60 | 7,44% | 578,00 |
| 08.08.2025 | 15,85 | 15,95 | 13,15 | 15,45 | -2,22% | - |
| 07.08.2025 | 15,70 | 16,10 | 13,18 | 15,80 | 0,00% | - |
| 06.08.2025 | 16,05 | 16,05 | 13,08 | 15,80 | -0,94% | - |
| 05.08.2025 | 13,20 | 16,00 | 13,20 | 15,95 | 2,24% | - |
| 04.08.2025 | 15,75 | 16,15 | 13,20 | 15,60 | -1,27% | - |
| 01.08.2025 | 15,65 | 15,80 | 13,18 | 15,80 | -2,47% | - |
| 31.07.2025 | 15,55 | 16,25 | 15,55 | 16,20 | 3,85% | - |
| 30.07.2025 | 14,40 | 16,25 | 13,23 | 15,60 | 1,96% | - |
| 29.07.2025 | 16,15 | 16,25 | 13,13 | 15,30 | -2,24% | - |
| 28.07.2025 | 16,30 | 16,50 | 14,50 | 15,65 | -5,15% | - |
| 25.07.2025 | 16,25 | 16,55 | 14,45 | 16,50 | 1,54% | - |
| 24.07.2025 | 15,10 | 16,50 | 14,90 | 16,25 | -1,22% | - |
| 23.07.2025 | 14,90 | 16,55 | 14,90 | 16,45 | 1,54% | - |
| 22.07.2025 | 15,70 | 16,25 | 15,00 | 16,20 | 3,18% | - |
| 21.07.2025 | 16,20 | 16,35 | 15,00 | 15,70 | -3,09% | - |
| 18.07.2025 | 16,00 | 16,35 | 15,00 | 16,20 | 1,25% | - |
| 17.07.2025 | 16,40 | 16,50 | 15,10 | 16,00 | -1,84% | - |
| 16.07.2025 | 16,05 | 16,90 | 16,05 | 16,30 | 1,56% | - |
| 15.07.2025 | 16,15 | 16,75 | 16,05 | 16,05 | -1,53% | - |
| 14.07.2025 | 16,55 | 16,90 | 16,00 | 16,30 | -1,21% | - |
| 11.07.2025 | 16,65 | 16,75 | 16,25 | 16,50 | -0,30% | - |
| 10.07.2025 | 16,55 | 17,15 | 16,15 | 16,55 | 0,00% | - |
| 09.07.2025 | 16,55 | 16,70 | 16,55 | 16,55 | -0,30% | - |
| 08.07.2025 | 16,50 | 17,20 | 16,30 | 16,60 | 0,00% | - |
| 07.07.2025 | 15,30 | 17,20 | 14,15 | 16,60 | 0,00% | - |
| 04.07.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 33,07% | - |
| 03.07.2025 | 16,40 | 16,65 | 10,59 | 12,48 | -24,16% | - |
| 02.07.2025 | 15,10 | 17,05 | 15,10 | 16,45 | 1,54% | - |
| 01.07.2025 | 15,10 | 16,85 | 14,15 | 16,20 | 0,00% | - |
| 30.06.2025 | 16,15 | 17,05 | 14,15 | 16,20 | -0,31% | - |
| 27.06.2025 | 16,55 | 16,90 | 13,65 | 16,25 | -0,91% | - |
| 26.06.2025 | 15,00 | 16,90 | 13,55 | 16,40 | 1,55% | - |
| 25.06.2025 | 15,40 | 16,60 | 13,75 | 16,15 | -1,22% | - |
| 24.06.2025 | 15,10 | 16,90 | 13,95 | 16,35 | -0,30% | - |
| 23.06.2025 | 17,05 | 17,15 | 14,10 | 16,40 | -3,53% | - |
| 20.06.2025 | 16,80 | 17,05 | 16,70 | 17,00 | 0,89% | - |
| 19.06.2025 | 16,90 | 16,90 | 16,85 | 16,85 | 0,60% | - |
| 18.06.2025 | 16,70 | 17,25 | 14,45 | 16,75 | 0,90% | - |
| 17.06.2025 | 16,60 | 17,40 | 14,30 | 16,60 | 0,00% | - |
| 16.06.2025 | 16,30 | 17,65 | 14,40 | 16,60 | -2,64% | - |
| 13.06.2025 | 17,00 | 17,35 | 16,70 | 17,05 | 0,29% | - |
| 12.06.2025 | 15,50 | 17,15 | 15,50 | 17,00 | 2,72% | - |
| 11.06.2025 | 17,20 | 17,55 | 15,35 | 16,55 | -4,61% | - |
| 10.06.2025 | 16,40 | 17,65 | 15,20 | 17,35 | 0,00% | - |
| 09.06.2025 | 17,45 | 17,75 | 15,35 | 17,35 | -0,29% | - |
| 06.06.2025 | 17,35 | 18,25 | 15,30 | 17,40 | 0,29% | - |
| 05.06.2025 | 17,50 | 18,45 | 17,15 | 17,35 | -6,47% | - |
| 04.06.2025 | 17,50 | 18,70 | 17,50 | 18,55 | -0,80% | - |
| 03.06.2025 | 18,50 | 18,85 | 18,05 | 18,70 | 0,00% | - |
| 02.06.2025 | 18,70 | 18,75 | 17,95 | 18,70 | 0,00% | - |
| 30.05.2025 | 18,75 | 18,75 | 18,30 | 18,70 | 0,27% | - |
| 29.05.2025 | 18,85 | 19,00 | 18,20 | 18,65 | -0,27% | - |
| 28.05.2025 | 18,85 | 19,10 | 17,65 | 18,70 | -0,53% | - |
| 27.05.2025 | 18,75 | 18,90 | 17,65 | 18,80 | 0,27% | - |
| 26.05.2025 | 17,60 | 18,80 | 17,60 | 18,75 | 0,27% | - |
| 23.05.2025 | 17,60 | 18,75 | 17,55 | 18,70 | 1,36% | - |
| 22.05.2025 | 18,60 | 18,95 | 17,45 | 18,45 | -1,86% | - |
| 21.05.2025 | 18,05 | 18,80 | 17,70 | 18,80 | 3,58% | - |
| 20.05.2025 | 17,50 | 18,90 | 17,50 | 18,15 | -0,55% | - |
| 19.05.2025 | 18,15 | 18,35 | 17,25 | 18,25 | 0,83% | - |
| 16.05.2025 | 18,35 | 18,70 | 17,95 | 18,10 | -1,63% | - |
| 15.05.2025 | 17,10 | 19,20 | 17,10 | 18,40 | 0,27% | - |