23,700€
2,16%
Echtzeit-Aktienkurs Embotelladora Andina S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embotelladora Andina S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 22,10 | 23,90 | 22,10 | 23,70 | 6,28% | - |
| 06.03.2026 | 22,70 | 22,80 | 21,20 | 22,30 | -2,19% | - |
| 05.03.2026 | 23,10 | 23,90 | 22,00 | 22,80 | -1,30% | - |
| 04.03.2026 | 22,90 | 23,50 | 22,70 | 23,10 | 1,32% | - |
| 03.03.2026 | 23,50 | 23,50 | 21,70 | 22,80 | -5,00% | - |
| 02.03.2026 | 23,90 | 24,70 | 23,20 | 24,00 | -1,23% | 575,00 |
| 27.02.2026 | 24,90 | 25,00 | 24,10 | 24,30 | -3,19% | - |
| 26.02.2026 | 25,40 | 26,10 | 24,80 | 25,10 | -1,57% | - |
| 25.02.2026 | 25,60 | 26,50 | 25,50 | 25,50 | -0,78% | - |
| 24.02.2026 | 25,60 | 26,20 | 25,50 | 25,70 | 0,00% | - |
| 23.02.2026 | 25,60 | 26,70 | 25,00 | 25,70 | -0,39% | - |
| 20.02.2026 | 25,80 | 26,20 | 25,50 | 25,80 | 0,00% | - |
| 19.02.2026 | 26,00 | 26,30 | 25,40 | 25,80 | -4,09% | - |
| 18.02.2026 | 26,00 | 26,90 | 26,00 | 26,90 | 2,67% | - |
| 17.02.2026 | 26,40 | 26,70 | 25,20 | 26,20 | -0,38% | - |
| 16.02.2026 | 26,40 | 26,60 | 26,00 | 26,30 | 0,77% | - |
| 13.02.2026 | 26,00 | 26,40 | 24,80 | 26,10 | 1,16% | - |
| 12.02.2026 | 27,00 | 27,10 | 25,30 | 25,80 | -2,64% | - |
| 11.02.2026 | 26,40 | 27,20 | 25,30 | 26,50 | -0,75% | - |
| 10.02.2026 | 26,80 | 27,00 | 26,20 | 26,70 | -0,37% | - |
| 09.02.2026 | 27,20 | 27,40 | 26,40 | 26,80 | 1,52% | - |
| 06.02.2026 | 26,80 | 28,00 | 26,40 | 26,40 | -1,86% | - |
| 05.02.2026 | 28,40 | 28,50 | 26,80 | 26,90 | -4,27% | - |
| 04.02.2026 | 28,00 | 28,80 | 27,50 | 28,10 | 2,55% | - |
| 03.02.2026 | 27,20 | 28,80 | 27,20 | 27,40 | 1,48% | - |
| 02.02.2026 | 26,20 | 27,50 | 25,90 | 27,00 | 1,89% | - |
| 30.01.2026 | 26,60 | 26,80 | 26,10 | 26,50 | -0,38% | - |
| 29.01.2026 | 26,80 | 27,30 | 26,20 | 26,60 | -1,48% | - |
| 28.01.2026 | 26,20 | 27,80 | 25,80 | 27,00 | 3,45% | - |
| 27.01.2026 | 25,60 | 26,70 | 25,40 | 26,10 | 1,56% | - |
| 26.01.2026 | 26,00 | 26,50 | 25,70 | 25,70 | -1,15% | - |
| 23.01.2026 | 26,40 | 26,60 | 25,80 | 26,00 | -4,41% | - |
| 22.01.2026 | 26,60 | 27,20 | 25,30 | 27,20 | 4,21% | - |
| 21.01.2026 | 25,80 | 26,70 | 25,50 | 26,10 | 3,57% | - |
| 20.01.2026 | 25,40 | 25,60 | 24,80 | 25,20 | -1,56% | - |
| 19.01.2026 | 25,30 | 25,90 | 25,10 | 25,60 | 0,00% | - |
| 16.01.2026 | 25,40 | 26,30 | 24,40 | 25,60 | -0,39% | - |
| 15.01.2026 | 25,60 | 26,70 | 25,20 | 25,70 | 1,98% | - |
| 14.01.2026 | 25,70 | 26,60 | 24,90 | 25,20 | -0,40% | - |
| 13.01.2026 | 25,60 | 26,70 | 25,10 | 25,30 | -0,39% | - |
| 12.01.2026 | 24,70 | 26,20 | 24,40 | 25,40 | 3,25% | - |
| 09.01.2026 | 24,60 | 25,10 | 24,40 | 24,60 | 2,07% | - |
| 08.01.2026 | 23,90 | 24,70 | 23,60 | 24,10 | 2,12% | - |
| 07.01.2026 | 23,80 | 24,60 | 23,50 | 23,60 | 0,85% | - |
| 06.01.2026 | 23,30 | 24,90 | 23,30 | 23,40 | 1,30% | - |
| 05.01.2026 | 23,20 | 24,50 | 22,50 | 23,10 | 0,00% | - |
| 02.01.2026 | 23,40 | 24,50 | 22,60 | 23,10 | -0,43% | - |
| 30.12.2025 | 23,30 | 23,30 | 23,20 | 23,20 | 0,00% | - |
| 29.12.2025 | 23,60 | 30,10 | 23,00 | 23,20 | 0,00% | - |
| 23.12.2025 | 22,90 | 23,60 | 22,60 | 23,20 | 2,65% | - |
| 22.12.2025 | 22,40 | 23,50 | 22,30 | 22,60 | -0,44% | - |
| 19.12.2025 | 22,50 | 22,80 | 22,30 | 22,70 | -0,44% | - |
| 18.12.2025 | 22,70 | 23,10 | 18,50 | 22,80 | 1,79% | - |
| 17.12.2025 | 23,30 | 23,60 | 22,40 | 22,40 | -3,45% | - |
| 16.12.2025 | 23,40 | 23,80 | 22,80 | 23,20 | -1,28% | - |
| 15.12.2025 | 23,40 | 23,90 | 23,10 | 23,50 | 2,62% | - |
| 12.12.2025 | 23,30 | 23,90 | 20,55 | 22,90 | -2,14% | - |
| 11.12.2025 | 23,00 | 29,80 | 22,60 | 23,40 | 2,63% | - |
| 09.12.2025 | 23,50 | 23,70 | 22,60 | 22,80 | -2,56% | - |
| 08.12.2025 | 23,20 | 23,40 | 23,20 | 23,40 | 1,74% | - |
| 05.12.2025 | 23,50 | 30,30 | 23,00 | 23,00 | -2,13% | - |
| 04.12.2025 | 23,50 | 23,80 | 23,00 | 23,50 | 4,91% | - |
| 02.12.2025 | 23,80 | 24,20 | 22,40 | 22,40 | -1,75% | - |
| 01.12.2025 | 23,70 | 29,80 | 22,80 | 22,80 | -4,20% | - |
| 28.11.2025 | 23,20 | 24,40 | 23,00 | 23,80 | 7,21% | - |
| 27.11.2025 | 23,20 | 23,20 | 22,20 | 22,20 | 0,00% | - |
| 26.11.2025 | 23,00 | 23,60 | 22,20 | 22,20 | -3,48% | - |
| 25.11.2025 | 23,10 | 23,50 | 22,70 | 23,00 | 4,55% | - |
| 24.11.2025 | 23,10 | 23,30 | 22,00 | 22,00 | -3,51% | - |
| 21.11.2025 | 23,20 | 23,40 | 22,30 | 22,80 | -3,39% | - |
| 20.11.2025 | 23,40 | 24,00 | 23,00 | 23,60 | 1,72% | - |
| 19.11.2025 | 23,80 | 24,40 | 23,20 | 23,20 | -0,43% | - |
| 18.11.2025 | 23,70 | 24,50 | 23,10 | 23,30 | -3,32% | - |
| 17.11.2025 | 23,70 | 24,40 | 23,30 | 24,10 | 5,70% | - |
| 14.11.2025 | 23,90 | 24,60 | 22,50 | 22,80 | -5,00% | - |
| 13.11.2025 | 24,50 | 25,35 | 23,50 | 24,00 | 0,00% | - |
| 12.11.2025 | 23,60 | 24,70 | 23,20 | 24,00 | 4,35% | - |
| 11.11.2025 | 23,70 | 24,00 | 22,90 | 23,00 | 0,00% | - |
| 10.11.2025 | 23,50 | 24,10 | 23,00 | 23,00 | -0,86% | - |
| 07.11.2025 | 23,50 | 24,00 | 23,00 | 23,20 | -1,69% | 2.000,00 |
| 06.11.2025 | 23,40 | 24,00 | 23,20 | 23,60 | 4,42% | - |
| 05.11.2025 | 23,30 | 29,70 | 22,60 | 22,60 | 0,00% | - |
| 04.11.2025 | 23,60 | 29,60 | 22,60 | 22,60 | -3,42% | - |
| 03.11.2025 | 23,30 | 23,40 | 23,30 | 23,40 | 1,74% | - |
| 31.10.2025 | 23,20 | 26,65 | 20,75 | 23,00 | -1,71% | - |
| 30.10.2025 | 23,10 | 29,70 | 23,10 | 23,40 | 1,30% | - |
| 29.10.2025 | 22,80 | 29,30 | 22,30 | 23,10 | 4,05% | - |
| 28.10.2025 | 22,10 | 23,20 | 19,25 | 22,20 | 4,72% | - |
| 27.10.2025 | 21,70 | 22,70 | 19,25 | 21,20 | -1,40% | - |
| 24.10.2025 | 21,30 | 21,50 | 20,80 | 21,50 | 1,90% | - |
| 23.10.2025 | 21,40 | 21,50 | 18,50 | 21,10 | 1,44% | - |
| 22.10.2025 | 21,50 | 22,00 | 20,55 | 20,80 | 0,00% | - |
| 21.10.2025 | 20,85 | 21,90 | 20,80 | 20,80 | -0,95% | - |
| 20.10.2025 | 20,85 | 21,40 | 20,60 | 21,00 | 5,00% | - |
| 16.10.2025 | 20,45 | 21,10 | 20,00 | 20,00 | -1,72% | - |
| 15.10.2025 | 20,25 | 21,40 | 20,00 | 20,35 | 3,30% | - |
| 14.10.2025 | 19,85 | 20,40 | 19,60 | 19,70 | 1,55% | - |
| 13.10.2025 | 19,40 | 20,20 | 19,40 | 19,40 | -1,02% | - |
| 10.10.2025 | 19,90 | 20,10 | 19,45 | 19,60 | 3,16% | - |
| 09.10.2025 | 19,50 | 20,45 | 19,00 | 19,00 | -0,78% | - |