17,200€
0,58%
Echtzeit-Aktienkurs Embotelladora Andina S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embotelladora Andina S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.05.2025 | 17,00 | 19,35 | 17,00 | 18,35 | 4,86% | - |
| 13.05.2025 | 16,30 | 18,85 | 16,30 | 17,50 | 2,34% | - |
| 12.05.2025 | 17,10 | 18,35 | 16,90 | 17,10 | 0,88% | - |
| 09.05.2025 | 17,10 | 18,70 | 16,75 | 16,95 | -0,88% | - |
| 08.05.2025 | 16,40 | 19,00 | 15,70 | 17,10 | 0,59% | - |
| 07.05.2025 | 16,80 | 17,90 | 16,50 | 17,00 | 1,19% | - |
| 06.05.2025 | 16,90 | 17,90 | 16,80 | 16,80 | -0,59% | - |
| 05.05.2025 | 16,60 | 19,00 | 16,60 | 16,90 | 0,60% | - |
| 02.05.2025 | 15,70 | 17,50 | 15,70 | 16,80 | 1,20% | - |
| 30.04.2025 | 15,75 | 17,00 | 15,30 | 16,60 | 2,15% | - |
| 29.04.2025 | 15,70 | 16,50 | 15,70 | 16,25 | 0,31% | - |
| 28.04.2025 | 16,20 | 18,90 | 15,30 | 16,20 | -1,22% | - |
| 25.04.2025 | 15,95 | 19,00 | 15,60 | 16,40 | 1,86% | - |
| 24.04.2025 | 15,10 | 19,00 | 15,10 | 16,10 | -0,62% | - |
| 23.04.2025 | 15,40 | 16,55 | 15,00 | 16,20 | 5,88% | - |
| 22.04.2025 | 14,75 | 15,50 | 14,75 | 15,30 | 1,66% | - |
| 17.04.2025 | 14,95 | 15,20 | 14,45 | 15,05 | 1,01% | - |
| 16.04.2025 | 15,10 | 15,20 | 14,25 | 14,90 | -1,97% | - |
| 15.04.2025 | 14,80 | 15,50 | 14,75 | 15,20 | 3,05% | - |
| 14.04.2025 | 13,60 | 15,05 | 13,60 | 14,75 | 8,06% | - |
| 11.04.2025 | 13,85 | 14,25 | 13,55 | 13,65 | -1,80% | - |
| 10.04.2025 | 14,20 | 14,60 | 13,85 | 13,90 | -2,80% | - |
| 09.04.2025 | 13,90 | 14,95 | 13,80 | 14,30 | 2,14% | - |
| 08.04.2025 | 14,40 | 18,80 | 13,90 | 14,00 | -3,11% | - |
| 07.04.2025 | 14,30 | 15,85 | 14,10 | 14,45 | -3,02% | - |
| 04.04.2025 | 15,05 | 18,25 | 14,75 | 14,90 | -1,00% | - |
| 03.04.2025 | 15,90 | 16,20 | 14,75 | 15,05 | -5,94% | - |
| 02.04.2025 | 16,45 | 20,30 | 15,70 | 16,00 | -2,74% | - |
| 01.04.2025 | 16,55 | 20,30 | 15,90 | 16,45 | -0,60% | - |
| 31.03.2025 | 15,75 | 19,40 | 15,65 | 16,55 | -17,25% | - |
| 28.03.2025 | 15,35 | 20,00 | 15,30 | 20,00 | 0,25% | - |
| 27.03.2025 | 15,45 | 20,15 | 15,30 | 19,95 | -0,25% | - |
| 26.03.2025 | 15,45 | 20,00 | 15,20 | 20,00 | 1,27% | - |
| 25.03.2025 | 15,35 | 19,95 | 15,25 | 19,75 | 26,20% | - |
| 24.03.2025 | 14,00 | 18,85 | 14,00 | 15,65 | -18,91% | - |
| 21.03.2025 | 14,10 | 19,80 | 14,10 | 19,30 | 9,04% | - |
| 20.03.2025 | 15,10 | 18,55 | 13,60 | 17,70 | -7,33% | - |
| 19.03.2025 | 14,50 | 19,20 | 14,50 | 19,10 | -0,78% | - |
| 18.03.2025 | 15,30 | 19,25 | 14,45 | 19,25 | 0,52% | - |
| 17.03.2025 | 15,20 | 19,15 | 14,70 | 19,15 | -98,12% | - |
| 14.03.2025 | 14,60 | 1.016,90 | 14,50 | 1.016,90 | 5.411,65% | - |
| 13.03.2025 | 14,55 | 18,55 | 14,45 | 18,45 | 29,47% | - |
| 12.03.2025 | 13,80 | 1.016,75 | 13,80 | 14,25 | -23,39% | - |
| 11.03.2025 | 14,30 | 1.016,70 | 14,15 | 18,60 | -0,27% | - |
| 10.03.2025 | 14,35 | 18,65 | 14,15 | 18,65 | 30,42% | - |
| 07.03.2025 | 14,75 | 18,45 | 14,30 | 14,30 | -3,70% | - |
| 06.03.2025 | 14,35 | 15,95 | 14,35 | 14,85 | 2,77% | - |
| 05.03.2025 | 13,90 | 15,20 | 13,90 | 14,45 | -1,70% | - |
| 04.03.2025 | 14,50 | 16,55 | 14,40 | 14,70 | 1,73% | - |
| 03.03.2025 | 14,55 | 18,15 | 14,45 | 14,45 | -1,37% | - |
| 28.02.2025 | 14,65 | 18,40 | 14,60 | 14,65 | 0,00% | - |
| 27.02.2025 | 13,90 | 18,30 | 13,90 | 14,65 | 0,69% | - |
| 26.02.2025 | 14,45 | 18,15 | 14,45 | 14,55 | 0,34% | - |
| 25.02.2025 | 14,50 | 18,80 | 14,25 | 14,50 | 0,35% | - |
| 24.02.2025 | 13,60 | 14,55 | 13,60 | 14,45 | 2,48% | - |
| 21.02.2025 | 14,40 | 15,15 | 14,05 | 14,10 | -2,08% | - |
| 20.02.2025 | 14,50 | 18,50 | 14,25 | 14,40 | -0,69% | - |
| 19.02.2025 | 14,45 | 18,30 | 14,15 | 14,50 | 0,00% | - |
| 18.02.2025 | 13,70 | 17,60 | 13,70 | 14,50 | 0,35% | - |
| 17.02.2025 | 13,70 | 14,45 | 13,70 | 14,45 | 0,70% | - |
| 14.02.2025 | 14,55 | 18,45 | 14,35 | 14,35 | -0,69% | - |
| 13.02.2025 | 14,55 | 18,55 | 14,45 | 14,45 | -1,03% | - |
| 12.02.2025 | 15,00 | 16,30 | 14,45 | 14,60 | -2,34% | - |
| 11.02.2025 | 14,00 | 18,30 | 14,00 | 14,95 | 1,01% | - |
| 10.02.2025 | 14,40 | 14,90 | 14,30 | 14,80 | 7,25% | - |
| 07.02.2025 | 13,70 | 14,75 | 13,70 | 13,80 | -4,17% | - |
| 06.02.2025 | 14,45 | 14,95 | 14,35 | 14,40 | -0,35% | - |
| 05.02.2025 | 13,70 | 18,30 | 13,70 | 14,45 | -2,03% | - |
| 04.02.2025 | 13,40 | 14,75 | 13,40 | 14,75 | 4,61% | - |
| 03.02.2025 | 14,70 | 18,40 | 14,10 | 14,10 | -4,08% | - |
| 31.01.2025 | 14,15 | 17,60 | 14,10 | 14,70 | 3,89% | - |
| 30.01.2025 | 13,40 | 17,15 | 13,40 | 14,15 | 0,71% | - |
| 29.01.2025 | 13,70 | 17,30 | 13,70 | 14,05 | 2,55% | - |
| 28.01.2025 | 13,85 | 13,90 | 13,70 | 13,70 | -1,44% | - |
| 27.01.2025 | 13,40 | 14,15 | 12,70 | 13,90 | -0,36% | - |
| 24.01.2025 | 14,85 | 14,85 | 11,43 | 13,95 | -5,42% | - |
| 23.01.2025 | 14,40 | 14,95 | 14,30 | 14,75 | 2,79% | - |
| 22.01.2025 | 14,45 | 14,65 | 13,15 | 14,35 | -1,03% | - |
| 21.01.2025 | 14,30 | 14,70 | 14,20 | 14,50 | 2,11% | - |
| 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% | - |