21,100€
0,48%
Echtzeit-Aktienkurs Embotelladora Andina S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embotelladora Andina S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2025 | 21,00 | 21,10 | 20,80 | 21,10 | 0,48% | - |
| 23.06.2025 | 21,40 | 22,40 | 17,65 | 21,00 | -4,11% | - |
| 20.06.2025 | 21,60 | 22,70 | 19,65 | 21,90 | -1,35% | - |
| 19.06.2025 | 21,90 | 22,20 | 21,60 | 22,20 | 0,45% | - |
| 18.06.2025 | 22,40 | 23,00 | 19,90 | 22,10 | -0,90% | - |
| 17.06.2025 | 22,20 | 23,00 | 19,80 | 22,30 | -0,45% | - |
| 16.06.2025 | 22,00 | 23,20 | 21,30 | 22,40 | 1,82% | - |
| 13.06.2025 | 22,10 | 22,30 | 19,90 | 22,00 | 0,00% | - |
| 12.06.2025 | 21,30 | 22,60 | 21,10 | 22,00 | -0,45% | - |
| 11.06.2025 | 20,80 | 22,60 | 20,80 | 22,10 | 4,25% | - |
| 10.06.2025 | 21,30 | 22,80 | 21,00 | 21,20 | -0,47% | - |
| 09.06.2025 | 21,80 | 22,20 | 21,00 | 21,30 | -1,84% | - |
| 06.06.2025 | 21,60 | 22,50 | 21,60 | 21,70 | 0,93% | - |
| 05.06.2025 | 22,10 | 23,10 | 19,45 | 21,50 | -2,71% | - |
| 04.06.2025 | 22,80 | 23,40 | 22,00 | 22,10 | -3,49% | - |
| 03.06.2025 | 22,80 | 23,20 | 22,00 | 22,90 | 0,88% | - |
| 02.06.2025 | 23,30 | 23,50 | 20,10 | 22,70 | -1,30% | - |
| 30.05.2025 | 23,20 | 23,60 | 20,15 | 23,00 | -0,86% | - |
| 29.05.2025 | 24,20 | 24,30 | 21,20 | 23,20 | -1,28% | - |
| 28.05.2025 | 23,70 | 24,30 | 20,35 | 23,50 | -0,42% | - |
| 27.05.2025 | 23,20 | 24,30 | 22,90 | 23,60 | 2,61% | - |
| 26.05.2025 | 23,10 | 23,20 | 22,90 | 23,00 | -0,86% | - |
| 23.05.2025 | 22,80 | 24,10 | 20,15 | 23,20 | -1,69% | - |
| 22.05.2025 | 23,80 | 24,40 | 20,00 | 23,60 | -0,84% | - |
| 21.05.2025 | 23,80 | 24,00 | 20,05 | 23,80 | 0,42% | - |
| 20.05.2025 | 24,30 | 24,60 | 20,55 | 23,70 | -2,87% | - |
| 19.05.2025 | 23,40 | 24,60 | 20,20 | 24,40 | 3,83% | - |
| 16.05.2025 | 23,20 | 24,50 | 21,85 | 23,50 | 0,43% | - |
| 15.05.2025 | 23,90 | 25,20 | 21,80 | 23,40 | -2,09% | - |
| 14.05.2025 | 23,40 | 24,50 | 23,10 | 23,90 | 1,70% | - |
| 13.05.2025 | 23,00 | 24,80 | 22,70 | 23,50 | 1,73% | - |
| 12.05.2025 | 23,20 | 25,00 | 22,60 | 23,10 | 0,43% | - |
| 09.05.2025 | 22,80 | 23,50 | 22,60 | 23,00 | 1,32% | - |
| 08.05.2025 | 22,80 | 23,30 | 22,20 | 22,70 | -0,44% | - |
| 07.05.2025 | 22,80 | 29,00 | 21,80 | 22,80 | -0,44% | - |
| 06.05.2025 | 22,40 | 28,20 | 22,20 | 22,90 | 0,88% | - |
| 05.05.2025 | 23,00 | 29,20 | 22,20 | 22,70 | -1,30% | - |
| 02.05.2025 | 22,80 | 24,30 | 22,10 | 23,00 | 1,77% | - |
| 30.04.2025 | 22,20 | 28,00 | 21,80 | 22,60 | -0,44% | - |
| 29.04.2025 | 21,40 | 23,20 | 21,40 | 22,70 | 2,71% | - |
| 28.04.2025 | 22,20 | 28,30 | 21,80 | 22,10 | -2,21% | - |
| 25.04.2025 | 22,70 | 29,20 | 22,30 | 22,60 | 0,00% | - |
| 24.04.2025 | 22,30 | 28,00 | 22,00 | 22,60 | 1,80% | - |
| 23.04.2025 | 21,90 | 23,80 | 21,30 | 22,20 | 1,83% | 250,00 |
| 22.04.2025 | 21,00 | 22,95 | 20,65 | 21,80 | 4,31% | - |
| 17.04.2025 | 21,00 | 21,40 | 19,95 | 20,90 | 1,46% | - |
| 16.04.2025 | 20,40 | 21,50 | 20,40 | 20,60 | -4,19% | - |
| 15.04.2025 | 20,90 | 25,85 | 20,35 | 21,50 | 2,87% | - |
| 14.04.2025 | 18,90 | 21,20 | 18,90 | 20,90 | 7,73% | - |
| 11.04.2025 | 19,10 | 19,85 | 18,55 | 19,40 | 0,26% | - |
| 10.04.2025 | 19,90 | 21,20 | 18,60 | 19,35 | -4,44% | - |
| 09.04.2025 | 18,70 | 20,45 | 15,95 | 20,25 | 7,14% | - |
| 08.04.2025 | 18,75 | 20,10 | 18,75 | 18,90 | 0,00% | - |
| 07.04.2025 | 19,25 | 19,85 | 18,10 | 18,90 | -4,55% | - |
| 04.04.2025 | 21,20 | 21,30 | 19,10 | 19,80 | -6,60% | - |
| 03.04.2025 | 20,85 | 21,80 | 20,00 | 21,20 | 1,92% | - |
| 02.04.2025 | 21,00 | 21,90 | 20,70 | 20,80 | -0,48% | - |
| 01.04.2025 | 20,90 | 21,30 | 20,50 | 20,90 | -0,48% | - |
| 31.03.2025 | 21,50 | 21,50 | 19,90 | 21,00 | -11,21% | - |
| 28.03.2025 | 21,50 | 23,65 | 18,25 | 23,65 | 0,00% | - |
| 27.03.2025 | 21,00 | 23,70 | 18,50 | 23,65 | 0,64% | - |
| 26.03.2025 | 21,00 | 1.026,30 | 18,20 | 23,50 | 0,86% | - |
| 25.03.2025 | 21,00 | 1.026,30 | 18,10 | 23,30 | -11,91% | - |
| 24.03.2025 | 19,80 | 26,45 | 18,00 | 26,45 | 17,29% | - |
| 21.03.2025 | 20,25 | 22,55 | 19,45 | 22,55 | 0,00% | - |
| 20.03.2025 | 20,40 | 22,55 | 16,70 | 22,55 | -1,53% | - |
| 19.03.2025 | 20,60 | 1.016,20 | 16,95 | 22,90 | -0,43% | - |
| 18.03.2025 | 20,65 | 1.016,20 | 17,50 | 23,00 | -13,70% | - |
| 17.03.2025 | 20,95 | 26,65 | 17,80 | 26,65 | 16,12% | - |
| 14.03.2025 | 20,35 | 1.016,25 | 17,65 | 22,95 | 1,77% | - |
| 13.03.2025 | 19,35 | 22,55 | 17,65 | 22,55 | 0,67% | - |
| 12.03.2025 | 19,35 | 1.016,20 | 17,40 | 22,40 | 1,36% | - |
| 11.03.2025 | 19,60 | 22,10 | 17,00 | 22,10 | -0,67% | - |
| 10.03.2025 | 19,80 | 25,05 | 19,10 | 22,25 | 11,53% | - |
| 07.03.2025 | 19,90 | 24,95 | 19,50 | 19,95 | 0,50% | - |
| 06.03.2025 | 19,35 | 20,10 | 19,10 | 19,85 | 2,58% | - |
| 05.03.2025 | 18,80 | 24,10 | 18,80 | 19,35 | -0,77% | - |
| 04.03.2025 | 19,35 | 20,65 | 19,00 | 19,50 | 0,26% | - |
| 03.03.2025 | 19,45 | 24,75 | 19,20 | 19,45 | -1,02% | - |
| 28.02.2025 | 19,45 | 20,95 | 19,30 | 19,65 | -1,01% | - |
| 27.02.2025 | 19,40 | 19,90 | 19,35 | 19,85 | 2,32% | - |
| 26.02.2025 | 19,25 | 25,10 | 19,20 | 19,40 | 0,78% | - |
| 25.02.2025 | 19,25 | 24,50 | 19,20 | 19,25 | -0,77% | - |
| 24.02.2025 | 19,15 | 24,55 | 19,05 | 19,40 | 0,52% | - |
| 21.02.2025 | 19,30 | 19,65 | 19,10 | 19,30 | 0,26% | - |
| 20.02.2025 | 18,90 | 19,60 | 18,80 | 19,25 | 0,52% | - |
| 19.02.2025 | 18,65 | 19,45 | 16,95 | 19,15 | 1,32% | - |
| 18.02.2025 | 19,30 | 19,85 | 13,75 | 18,90 | -2,07% | - |
| 17.02.2025 | 19,30 | 19,40 | 19,25 | 19,30 | 0,52% | - |
| 14.02.2025 | 19,30 | 19,55 | 18,65 | 19,20 | -1,54% | - |
| 13.02.2025 | 19,35 | 24,80 | 19,15 | 19,50 | -0,26% | - |
| 12.02.2025 | 19,70 | 20,05 | 17,20 | 19,55 | -1,51% | - |
| 11.02.2025 | 19,60 | 20,20 | 17,20 | 19,85 | 0,00% | - |
| 10.02.2025 | 19,95 | 20,15 | 19,40 | 19,85 | 0,00% | - |
| 07.02.2025 | 19,55 | 20,15 | 19,40 | 19,85 | 1,02% | - |
| 06.02.2025 | 19,45 | 22,40 | 19,30 | 19,65 | -0,51% | - |
| 05.02.2025 | 19,50 | 24,80 | 19,30 | 19,75 | -0,25% | - |
| 04.02.2025 | 19,35 | 22,10 | 19,20 | 19,80 | 1,54% | - |
| 03.02.2025 | 19,25 | 20,10 | 18,85 | 19,50 | 1,04% | - |
| 31.01.2025 | 18,90 | 24,70 | 18,70 | 19,30 | 0,26% | - |