19,750€
-3,19%
Echtzeit-Aktienkurs Embotelladora Andina S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embotelladora Andina S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 19,85 | 19,90 | 19,70 | 19,70 | -5,74% | - |
| 13.07.2026 | 21,00 | 21,00 | 20,50 | 20,90 | 0,00% | - |
| 10.07.2026 | 20,90 | 20,90 | 20,90 | 20,90 | 5,03% | - |
| 09.07.2026 | 19,70 | 20,15 | 19,70 | 19,90 | 2,05% | - |
| 08.07.2026 | 19,75 | 20,05 | 19,50 | 19,50 | -1,52% | - |
| 07.07.2026 | 19,75 | 19,80 | 19,70 | 19,80 | 0,25% | - |
| 06.07.2026 | 19,75 | 19,85 | 19,75 | 19,75 | 0,00% | - |
| 03.07.2026 | 19,75 | 19,75 | 19,70 | 19,75 | -3,66% | - |
| 02.07.2026 | 18,85 | 21,15 | 18,85 | 20,50 | 9,63% | - |
| 01.07.2026 | 18,85 | 20,25 | 18,70 | 18,70 | -0,80% | - |
| 30.06.2026 | 18,90 | 18,90 | 18,85 | 18,85 | -5,28% | - |
| 26.06.2026 | 19,90 | 19,90 | 19,85 | 19,90 | -0,25% | - |
| 25.06.2026 | 19,95 | 20,05 | 19,90 | 19,95 | 0,50% | - |
| 24.06.2026 | 19,75 | 19,90 | 19,75 | 19,85 | 0,51% | - |
| 23.06.2026 | 19,70 | 19,75 | 19,70 | 19,75 | -2,47% | - |
| 22.06.2026 | 20,15 | 20,25 | 20,10 | 20,25 | 0,75% | - |
| 19.06.2026 | 20,25 | 20,25 | 20,10 | 20,10 | 0,00% | - |
| 18.06.2026 | 20,10 | 20,10 | 20,05 | 20,10 | -0,99% | - |
| 17.06.2026 | 19,90 | 20,50 | 19,90 | 20,30 | -0,25% | - |
| 16.06.2026 | 19,85 | 20,35 | 19,30 | 20,35 | 4,90% | - |
| 15.06.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 2,65% | - |
| 12.06.2026 | 18,95 | 18,95 | 18,90 | 18,90 | -0,53% | - |
| 11.06.2026 | 18,95 | 19,00 | 18,95 | 19,00 | 0,26% | - |
| 10.06.2026 | 18,95 | 19,00 | 18,95 | 18,95 | 8,91% | - |
| 09.06.2026 | 17,55 | 20,00 | 17,40 | 17,40 | -13,65% | - |
| 05.06.2026 | 20,30 | 20,35 | 19,65 | 20,15 | 1,77% | - |
| 04.06.2026 | 20,30 | 20,35 | 19,80 | 19,80 | -2,94% | - |
| 03.06.2026 | 20,30 | 20,40 | 20,30 | 20,40 | -0,97% | - |
| 02.06.2026 | 20,30 | 20,60 | 20,30 | 20,60 | 0,98% | - |
| 01.06.2026 | 20,50 | 20,50 | 20,10 | 20,40 | -0,97% | - |
| 29.05.2026 | 19,45 | 20,60 | 19,40 | 20,60 | 5,10% | - |
| 28.05.2026 | 19,95 | 19,95 | 19,25 | 19,60 | -2,49% | - |
| 27.05.2026 | 19,75 | 20,25 | 19,70 | 20,10 | 4,15% | - |
| 26.05.2026 | 19,40 | 19,70 | 19,30 | 19,30 | -0,52% | - |
| 25.05.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 3,74% | - |
| 22.05.2026 | 18,70 | 19,00 | 18,70 | 18,70 | -0,27% | - |
| 21.05.2026 | 18,65 | 18,75 | 18,65 | 18,75 | -3,35% | - |
| 20.05.2026 | 19,85 | 19,90 | 18,95 | 19,40 | -2,27% | - |
| 19.05.2026 | 19,75 | 19,85 | 19,75 | 19,85 | 0,76% | - |
| 18.05.2026 | 19,50 | 19,75 | 18,90 | 19,70 | 1,55% | - |
| 15.05.2026 | 19,45 | 19,50 | 19,40 | 19,40 | 4,02% | - |
| 14.05.2026 | 18,60 | 18,65 | 18,55 | 18,65 | 0,27% | - |
| 13.05.2026 | 18,55 | 18,65 | 18,55 | 18,60 | -5,34% | - |
| 11.05.2026 | 19,25 | 19,65 | 19,20 | 19,65 | 2,34% | - |
| 08.05.2026 | 19,25 | 19,25 | 19,20 | 19,20 | -0,26% | - |
| 07.05.2026 | 19,20 | 20,00 | 19,15 | 19,25 | 0,52% | - |
| 06.05.2026 | 19,25 | 19,25 | 19,15 | 19,15 | -3,04% | - |
| 05.05.2026 | 19,75 | 19,75 | 19,70 | 19,75 | 0,00% | - |
| 04.05.2026 | 19,90 | 19,90 | 19,70 | 19,75 | -1,74% | - |
| 30.04.2026 | 20,50 | 20,50 | 20,00 | 20,10 | 3,61% | - |
| 29.04.2026 | 20,30 | 20,50 | 19,40 | 19,40 | -3,48% | - |
| 28.04.2026 | 19,90 | 20,80 | 19,90 | 20,10 | 0,00% | - |
| 27.04.2026 | 20,30 | 20,30 | 20,10 | 20,10 | 1,01% | - |
| 24.04.2026 | 20,90 | 20,90 | 19,50 | 19,90 | 0,00% | - |
| 23.04.2026 | 20,90 | 20,90 | 19,70 | 19,90 | 1,53% | - |
| 22.04.2026 | 20,10 | 20,85 | 19,60 | 19,60 | -0,25% | - |
| 21.04.2026 | 19,65 | 19,75 | 19,45 | 19,65 | 1,03% | - |
| 20.04.2026 | 19,50 | 19,50 | 19,45 | 19,45 | 2,91% | - |
| 17.04.2026 | 19,40 | 20,90 | 18,90 | 18,90 | -4,30% | - |
| 16.04.2026 | 19,40 | 19,85 | 19,40 | 19,75 | 1,80% | - |
| 15.04.2026 | 19,40 | 19,45 | 19,40 | 19,40 | 4,86% | - |
| 14.04.2026 | 19,00 | 20,05 | 18,50 | 18,50 | -7,50% | - |
| 13.04.2026 | 19,95 | 20,05 | 19,55 | 20,00 | 8,70% | - |
| 10.04.2026 | 19,65 | 20,65 | 18,40 | 18,40 | -8,00% | - |
| 09.04.2026 | 20,50 | 20,60 | 20,00 | 20,00 | -2,20% | - |
| 08.04.2026 | 19,55 | 20,60 | 19,50 | 20,45 | 0,49% | - |
| 07.04.2026 | 19,85 | 20,55 | 19,50 | 20,35 | 1,24% | - |
| 02.04.2026 | 19,25 | 20,20 | 19,20 | 20,10 | 0,25% | - |
| 01.04.2026 | 19,20 | 20,05 | 19,10 | 20,05 | 4,16% | - |
| 31.03.2026 | 19,30 | 20,50 | 19,20 | 19,25 | -0,52% | - |
| 30.03.2026 | 19,30 | 20,35 | 19,30 | 19,35 | 0,26% | - |
| 27.03.2026 | 19,25 | 20,40 | 19,25 | 19,30 | 0,26% | - |
| 26.03.2026 | 19,55 | 20,65 | 19,20 | 19,25 | 0,79% | - |
| 25.03.2026 | 19,50 | 20,25 | 19,10 | 19,10 | -2,05% | - |
| 24.03.2026 | 19,10 | 20,20 | 19,05 | 19,50 | 2,09% | - |
| 23.03.2026 | 19,55 | 20,30 | 19,05 | 19,10 | -2,05% | - |
| 20.03.2026 | 19,50 | 20,35 | 19,50 | 19,50 | 0,00% | - |
| 19.03.2026 | 19,70 | 20,30 | 19,45 | 19,50 | -1,02% | - |
| 18.03.2026 | 19,50 | 20,60 | 19,50 | 19,70 | 0,77% | - |
| 17.03.2026 | 20,05 | 20,05 | 19,50 | 19,55 | -2,01% | - |
| 16.03.2026 | 20,25 | 20,55 | 19,90 | 19,95 | 2,31% | - |
| 13.03.2026 | 20,10 | 20,15 | 19,50 | 19,50 | -2,99% | - |
| 12.03.2026 | 20,05 | 20,10 | 19,95 | 20,10 | -2,43% | - |
| 11.03.2026 | 20,90 | 20,90 | 20,25 | 20,60 | -1,44% | - |
| 10.03.2026 | 20,10 | 21,05 | 20,10 | 20,90 | 3,98% | - |
| 09.03.2026 | 20,10 | 20,35 | 19,50 | 20,10 | 0,25% | - |
| 06.03.2026 | 19,90 | 20,05 | 19,90 | 20,05 | 4,43% | - |
| 05.03.2026 | 19,95 | 19,95 | 19,20 | 19,20 | -3,52% | - |
| 04.03.2026 | 19,90 | 19,95 | 19,90 | 19,90 | -5,69% | - |
| 03.03.2026 | 21,20 | 21,40 | 20,80 | 21,10 | 0,24% | - |
| 02.03.2026 | 21,10 | 21,20 | 20,80 | 21,05 | 0,96% | - |
| 27.02.2026 | 20,90 | 21,30 | 20,65 | 20,85 | -6,50% | - |
| 26.02.2026 | 22,40 | 22,40 | 22,00 | 22,30 | -0,45% | - |
| 25.02.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 24.02.2026 | 22,40 | 22,40 | 22,30 | 22,40 | 5,91% | - |
| 23.02.2026 | 21,90 | 21,90 | 20,25 | 21,15 | 1,44% | - |
| 20.02.2026 | 20,30 | 20,90 | 20,30 | 20,85 | 3,73% | - |
| 19.02.2026 | 19,90 | 20,40 | 19,90 | 20,10 | -0,99% | - |
| 18.02.2026 | 19,90 | 20,35 | 19,85 | 20,30 | -0,25% | - |
| 17.02.2026 | 20,90 | 20,90 | 20,35 | 20,35 | -2,63% | - |