16,500€
-2,08%
Echtzeit-Aktienkurs Embotelladora Andina S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embotelladora Andina S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 16,35 | 17,05 | 16,15 | 16,85 | 2,74% | - |
| 15.11.2024 | 16,75 | 16,75 | 16,25 | 16,40 | -2,09% | - |
| 14.11.2024 | 16,40 | 16,90 | 16,25 | 16,75 | 2,45% | - |
| 13.11.2024 | 15,40 | 16,55 | 15,40 | 16,35 | 1,87% | - |
| 12.11.2024 | 16,40 | 16,75 | 15,95 | 16,05 | -1,83% | - |
| 11.11.2024 | 16,50 | 16,60 | 16,00 | 16,35 | -0,91% | - |
| 08.11.2024 | 15,90 | 16,60 | 15,90 | 16,50 | 0,00% | - |
| 07.11.2024 | 16,55 | 16,65 | 15,90 | 16,50 | -0,90% | - |
| 06.11.2024 | 16,40 | 16,70 | 16,00 | 16,65 | 3,10% | - |
| 05.11.2024 | 16,30 | 16,55 | 16,05 | 16,15 | -0,92% | - |
| 04.11.2024 | 15,50 | 16,50 | 15,50 | 16,30 | 2,84% | - |
| 01.11.2024 | 16,10 | 16,90 | 15,40 | 15,85 | 2,26% | - |
| 31.10.2024 | 16,35 | 16,70 | 11,48 | 15,50 | -3,43% | - |
| 30.10.2024 | 16,80 | 17,00 | 16,00 | 16,05 | -6,69% | - |
| 29.10.2024 | 17,30 | 2.040,00 | 16,75 | 17,20 | -2,27% | - |
| 28.10.2024 | 16,40 | 17,65 | 16,40 | 17,60 | 1,44% | - |
| 25.10.2024 | 17,00 | 17,70 | 17,00 | 17,35 | -1,70% | - |
| 24.10.2024 | 17,45 | 17,75 | 17,40 | 17,65 | 1,15% | - |
| 23.10.2024 | 16,90 | 17,80 | 16,90 | 17,45 | -0,57% | - |
| 22.10.2024 | 17,10 | 17,95 | 17,10 | 17,55 | -0,57% | - |
| 21.10.2024 | 16,80 | 17,80 | 16,80 | 17,65 | 1,73% | - |
| 18.10.2024 | 17,50 | 17,50 | 17,05 | 17,35 | -0,57% | - |
| 17.10.2024 | 16,90 | 17,90 | 16,90 | 17,45 | 0,00% | - |
| 16.10.2024 | 16,80 | 17,75 | 16,80 | 17,45 | 0,29% | - |
| 15.10.2024 | 17,45 | 17,60 | 17,15 | 17,40 | -0,29% | - |
| 14.10.2024 | 17,50 | 17,70 | 17,15 | 17,45 | 0,00% | - |
| 11.10.2024 | 17,10 | 17,70 | 17,10 | 17,45 | 1,75% | - |
| 10.10.2024 | 17,00 | 17,25 | 16,80 | 17,15 | 0,88% | - |
| 09.10.2024 | 17,15 | 17,30 | 16,85 | 17,00 | -0,58% | - |
| 08.10.2024 | 17,75 | 17,75 | 16,90 | 17,10 | -3,66% | - |
| 07.10.2024 | 16,80 | 18,10 | 16,80 | 17,75 | 1,43% | - |
| 04.10.2024 | 16,90 | 17,80 | 16,90 | 17,50 | 0,00% | - |
| 03.10.2024 | 17,00 | 18,00 | 16,80 | 17,50 | 1,74% | - |
| 02.10.2024 | 17,80 | 17,95 | 17,15 | 17,20 | -3,10% | - |
| 01.10.2024 | 18,20 | 18,65 | 17,35 | 17,75 | -2,47% | - |
| 30.09.2024 | 17,75 | 18,45 | 17,35 | 18,20 | 2,54% | - |
| 27.09.2024 | 17,60 | 18,15 | 17,15 | 17,75 | 1,14% | - |
| 26.09.2024 | 17,20 | 17,70 | 17,10 | 17,55 | 2,03% | - |
| 25.09.2024 | 16,10 | 17,30 | 16,10 | 17,20 | 3,30% | - |
| 24.09.2024 | 17,30 | 17,40 | 16,30 | 16,65 | -3,76% | - |
| 23.09.2024 | 16,70 | 17,35 | 16,70 | 17,30 | 3,59% | - |
| 20.09.2024 | 16,45 | 16,80 | 13,70 | 16,70 | 1,52% | - |
| 19.09.2024 | 16,55 | 16,65 | 16,35 | 16,45 | 0,30% | - |
| 18.09.2024 | 16,60 | 16,85 | 16,25 | 16,40 | -1,20% | - |
| 17.09.2024 | 16,50 | 16,85 | 16,30 | 16,60 | 0,61% | - |
| 16.09.2024 | 15,60 | 16,90 | 15,60 | 16,50 | 0,30% | - |
| 13.09.2024 | 16,45 | 17,35 | 16,30 | 16,45 | 0,00% | - |
| 12.09.2024 | 16,20 | 16,65 | 13,45 | 16,45 | 2,17% | - |
| 11.09.2024 | 15,70 | 16,90 | 15,70 | 16,10 | -2,13% | - |
| 10.09.2024 | 16,80 | 16,90 | 15,90 | 16,45 | -2,08% | - |
| 09.09.2024 | 16,20 | 16,90 | 15,80 | 16,80 | 3,70% | - |
| 06.09.2024 | 15,95 | 16,40 | 13,20 | 16,20 | 1,57% | - |
| 05.09.2024 | 16,30 | 16,45 | 13,65 | 15,95 | -2,15% | - |
| 04.09.2024 | 16,10 | 16,90 | 13,80 | 16,30 | -3,55% | - |
| 03.09.2024 | 17,00 | 17,65 | 16,40 | 16,90 | -3,43% | - |
| 02.09.2024 | 17,50 | 17,50 | 17,45 | 17,50 | 0,00% | - |
| 30.08.2024 | 16,80 | 22,35 | 16,80 | 17,50 | 2,94% | - |
| 29.08.2024 | 16,60 | 22,30 | 16,60 | 17,00 | -1,73% | - |
| 28.08.2024 | 16,50 | 17,50 | 16,50 | 17,30 | 1,47% | - |
| 27.08.2024 | 17,30 | 17,40 | 16,65 | 17,05 | 0,00% | - |
| 26.08.2024 | 16,95 | 21,50 | 16,90 | 17,05 | 0,59% | - |
| 23.08.2024 | 16,95 | 17,35 | 16,70 | 16,95 | 0,00% | - |
| 22.08.2024 | 16,50 | 17,30 | 16,50 | 16,95 | 3,35% | - |
| 21.08.2024 | 16,40 | 17,25 | 16,40 | 16,40 | -4,65% | - |
| 20.08.2024 | 16,70 | 22,00 | 16,70 | 17,20 | -1,15% | - |
| 19.08.2024 | 16,70 | 22,25 | 16,70 | 17,40 | -0,57% | - |
| 16.08.2024 | 17,40 | 17,70 | 16,60 | 17,50 | 0,57% | - |
| 15.08.2024 | 16,80 | 17,70 | 16,80 | 17,40 | -0,29% | - |
| 14.08.2024 | 16,50 | 17,50 | 16,50 | 17,45 | 0,87% | - |
| 13.08.2024 | 17,40 | 22,05 | 17,10 | 17,30 | -0,57% | - |
| 12.08.2024 | 16,70 | 22,20 | 16,70 | 17,40 | 2,96% | - |
| 09.08.2024 | 16,10 | 17,55 | 14,35 | 16,90 | -0,59% | - |
| 08.08.2024 | 16,30 | 17,10 | 14,30 | 17,00 | 1,19% | - |
| 07.08.2024 | 16,90 | 17,10 | 13,80 | 16,80 | -0,30% | - |
| 06.08.2024 | 17,00 | 17,10 | 14,25 | 16,85 | -0,59% | - |
| 05.08.2024 | 17,15 | 17,20 | 13,90 | 16,95 | -1,17% | 1.500,00 |
| 02.08.2024 | 17,35 | 17,40 | 14,30 | 17,15 | -1,44% | - |
| 01.08.2024 | 17,20 | 18,10 | 17,10 | 17,40 | -2,52% | - |
| 31.07.2024 | 17,45 | 22,35 | 17,45 | 17,85 | 2,29% | - |
| 30.07.2024 | 16,60 | 17,90 | 16,60 | 17,45 | 0,58% | - |
| 29.07.2024 | 17,35 | 17,60 | 14,50 | 17,35 | 0,00% | - |
| 26.07.2024 | 16,90 | 17,90 | 16,75 | 17,35 | -1,42% | - |
| 25.07.2024 | 17,40 | 17,75 | 14,35 | 17,60 | 2,03% | - |
| 24.07.2024 | 17,10 | 18,25 | 17,00 | 17,25 | -2,54% | - |
| 23.07.2024 | 16,60 | 18,10 | 16,60 | 17,70 | 2,02% | - |
| 22.07.2024 | 16,70 | 17,95 | 16,70 | 17,35 | -0,29% | - |
| 19.07.2024 | 17,05 | 17,85 | 16,60 | 17,40 | 3,88% | - |
| 18.07.2024 | 17,15 | 17,85 | 16,70 | 16,75 | -2,90% | - |
| 17.07.2024 | 17,55 | 17,55 | 14,60 | 17,25 | -1,15% | - |
| 16.07.2024 | 17,75 | 18,30 | 17,35 | 17,45 | -1,69% | - |
| 15.07.2024 | 16,90 | 22,60 | 16,90 | 17,75 | 0,85% | - |
| 12.07.2024 | 16,90 | 18,20 | 16,85 | 17,60 | 0,86% | - |
| 11.07.2024 | 16,30 | 17,55 | 16,30 | 17,45 | 3,25% | - |
| 10.07.2024 | 16,15 | 17,10 | 13,50 | 16,90 | 4,97% | - |
| 09.07.2024 | 15,30 | 16,35 | 13,40 | 16,10 | 0,94% | - |
| 08.07.2024 | 15,65 | 15,95 | 15,55 | 15,95 | 2,24% | - |
| 05.07.2024 | 15,30 | 15,95 | 15,30 | 15,60 | -1,58% | - |
| 04.07.2024 | 15,40 | 15,90 | 15,40 | 15,85 | 24,80% | - |
| 03.07.2024 | 15,40 | 16,00 | 12,60 | 12,70 | -17,26% | - |
| 02.07.2024 | 15,80 | 16,15 | 13,55 | 15,35 | -2,85% | - |