19,895$
-1,70%
Echtzeit-Aktienkurs Embotelladora Andina S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embotelladora Andina S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 20,21 | 20,24 | 19,90 | 19,90 | -1,70% | - |
| 30.09.2025 | 19,31 | 20,24 | 19,31 | 20,24 | -1,70% | 1.395,00 |
| 26.09.2025 | 20,42 | 20,60 | 20,30 | 20,59 | -0,10% | 1.491,00 |
| 25.09.2025 | 19,53 | 20,61 | 18,19 | 20,61 | -0,05% | 1.573,00 |
| 24.09.2025 | 20,62 | 20,62 | 20,62 | 20,62 | 3,44% | 389,00 |
| 23.09.2025 | 19,94 | 20,27 | 19,93 | 19,93 | 0,77% | - |
| 22.09.2025 | 19,85 | 19,95 | 19,78 | 19,78 | -2,07% | - |
| 19.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | 616,00 |
| 17.09.2025 | 19,95 | 20,01 | 19,95 | 20,00 | 3,63% | 1.403,00 |
| 16.09.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | 315,00 |
| 15.09.2025 | 20,00 | 20,00 | 19,00 | 19,50 | -1,42% | 1.137,00 |
| 12.09.2025 | 19,78 | 19,78 | 19,78 | 19,78 | -1,10% | 147,00 |
| 11.09.2025 | 19,80 | 20,17 | 19,80 | 20,00 | 2,11% | 2.286,00 |
| 10.09.2025 | 19,65 | 19,65 | 19,59 | 19,59 | -0,10% | 988,00 |
| 09.09.2025 | 19,17 | 19,61 | 19,17 | 19,61 | -0,05% | - |
| 08.09.2025 | 19,62 | 19,62 | 19,62 | 19,62 | 0,11% | 289,00 |
| 05.09.2025 | 19,53 | 19,59 | 19,24 | 19,59 | 0,17% | 1.257,00 |
| 03.09.2025 | 19,60 | 19,64 | 19,56 | 19,56 | 0,29% | 2.416,00 |
| 02.09.2025 | 19,76 | 19,76 | 19,50 | 19,50 | 0,02% | - |
| 29.08.2025 | 19,86 | 19,90 | 19,50 | 19,50 | 2,47% | 862,00 |
| 28.08.2025 | 19,03 | 19,03 | 18,80 | 19,03 | -2,49% | 821,00 |
| 27.08.2025 | 19,36 | 19,52 | 19,29 | 19,52 | -0,68% | - |
| 26.08.2025 | 20,00 | 20,00 | 19,65 | 19,65 | -2,24% | 1.220,00 |
| 25.08.2025 | 19,46 | 20,10 | 19,46 | 20,10 | 6,12% | 1.358,00 |
| 22.08.2025 | 18,94 | 18,94 | 18,94 | 18,94 | -2,17% | 203,00 |
| 21.08.2025 | 19,62 | 20,35 | 19,36 | 19,36 | 1,32% | 6.411,00 |
| 20.08.2025 | 19,06 | 19,14 | 19,06 | 19,11 | -0,42% | - |
| 19.08.2025 | 19,43 | 19,43 | 19,09 | 19,19 | 0,71% | - |
| 18.08.2025 | 19,08 | 19,08 | 19,05 | 19,05 | -0,10% | - |
| 14.08.2025 | 19,00 | 19,13 | 18,74 | 19,07 | 0,32% | 2.131,00 |
| 13.08.2025 | 18,50 | 19,20 | 18,50 | 19,01 | 1,55% | 3.582,00 |
| 12.08.2025 | 18,80 | 19,01 | 18,47 | 18,72 | 0,00% | 2.596,00 |
| 11.08.2025 | 18,79 | 19,00 | 18,11 | 18,72 | 0,87% | 4.208,00 |
| 08.08.2025 | 18,48 | 18,56 | 18,45 | 18,56 | -1,65% | - |
| 07.08.2025 | 18,75 | 18,87 | 18,50 | 18,87 | 3,26% | 471,00 |
| 06.08.2025 | 18,37 | 18,37 | 18,15 | 18,27 | -2,54% | - |
| 05.08.2025 | 18,84 | 18,86 | 18,75 | 18,75 | 2,01% | 1.398,00 |
| 04.08.2025 | 17,95 | 18,38 | 17,95 | 18,38 | 6,24% | 793,00 |
| 01.08.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -8,17% | 415,00 |
| 31.07.2025 | 18,20 | 18,84 | 17,83 | 18,84 | 3,69% | 641,00 |
| 30.07.2025 | 18,22 | 18,22 | 18,17 | 18,17 | -0,11% | 798,00 |
| 29.07.2025 | 18,28 | 18,28 | 18,09 | 18,19 | 2,94% | 1.883,00 |
| 28.07.2025 | 17,67 | 17,67 | 17,67 | 17,67 | -6,71% | 468,00 |
| 24.07.2025 | 18,82 | 18,97 | 18,77 | 18,94 | 0,88% | - |
| 23.07.2025 | 18,78 | 18,78 | 18,78 | 18,78 | 0,24% | 301,00 |
| 22.07.2025 | 18,70 | 18,73 | 18,70 | 18,73 | 0,27% | 600,00 |
| 21.07.2025 | 18,68 | 18,68 | 18,68 | 18,68 | -0,66% | 596,00 |
| 17.07.2025 | 19,12 | 19,12 | 18,79 | 18,80 | -2,01% | - |
| 16.07.2025 | 19,19 | 19,19 | 19,19 | 19,19 | 1,06% | 303,00 |
| 15.07.2025 | 19,13 | 19,13 | 18,99 | 18,99 | -0,59% | - |
| 14.07.2025 | 18,81 | 19,10 | 18,81 | 19,10 | -2,13% | 491,00 |
| 10.07.2025 | 19,59 | 19,59 | 19,35 | 19,52 | 3,04% | 1.017,00 |
| 09.07.2025 | 19,39 | 19,39 | 18,94 | 18,94 | -4,51% | 451,00 |
| 08.07.2025 | 19,83 | 19,87 | 19,51 | 19,84 | -0,10% | - |
| 07.07.2025 | 19,54 | 20,04 | 18,12 | 19,86 | 0,33% | 772,00 |
| 01.07.2025 | 19,53 | 19,79 | 19,53 | 19,79 | -0,06% | - |
| 30.06.2025 | 19,85 | 20,06 | 19,01 | 19,80 | 0,25% | 2.939,00 |
| 27.06.2025 | 19,75 | 19,75 | 19,73 | 19,75 | -0,05% | 1.288,00 |
| 26.06.2025 | 19,74 | 19,81 | 19,74 | 19,76 | 1,13% | 1.001,00 |
| 24.06.2025 | 19,58 | 19,60 | 19,51 | 19,54 | -0,11% | 3.111,00 |
| 23.06.2025 | 19,52 | 19,59 | 19,48 | 19,56 | -0,35% | - |
| 20.06.2025 | 19,61 | 19,63 | 19,61 | 19,63 | -0,17% | - |
| 18.06.2025 | 19,31 | 19,95 | 19,11 | 19,67 | -0,68% | 1.943,00 |
| 17.06.2025 | 19,90 | 19,90 | 19,80 | 19,80 | -3,41% | 830,00 |
| 16.06.2025 | 19,97 | 20,50 | 19,97 | 20,50 | 4,06% | 2.156,00 |
| 13.06.2025 | 20,00 | 20,00 | 19,55 | 19,70 | 0,05% | 687,00 |
| 12.06.2025 | 19,07 | 19,70 | 19,07 | 19,69 | 0,61% | 2.855,00 |
| 11.06.2025 | 19,75 | 19,90 | 19,26 | 19,57 | 0,19% | 3.143,00 |
| 10.06.2025 | 19,85 | 20,08 | 19,50 | 19,53 | -2,33% | 2.506,00 |
| 09.06.2025 | 20,39 | 20,39 | 19,62 | 20,00 | -1,38% | 1.730,00 |
| 06.06.2025 | 19,89 | 20,45 | 19,01 | 20,28 | -2,27% | 2.877,00 |
| 05.06.2025 | 20,50 | 20,75 | 20,24 | 20,75 | -0,29% | 1.409,00 |
| 04.06.2025 | 21,01 | 21,05 | 20,74 | 20,81 | -1,58% | 1.171,00 |
| 03.06.2025 | 21,18 | 21,18 | 21,15 | 21,15 | 1,44% | 270,00 |
| 02.06.2025 | 20,60 | 20,85 | 20,50 | 20,85 | 1,68% | 2.257,00 |
| 30.05.2025 | 20,51 | 20,54 | 20,50 | 20,50 | -2,47% | 1.184,00 |
| 29.05.2025 | 21,02 | 21,61 | 21,02 | 21,02 | -0,61% | 446,00 |
| 28.05.2025 | 20,96 | 21,15 | 20,54 | 21,15 | 1,49% | 1.785,00 |
| 27.05.2025 | 20,61 | 21,44 | 20,61 | 20,84 | -0,81% | 1.091,00 |
| 23.05.2025 | 19,00 | 21,36 | 19,00 | 21,01 | 0,79% | 5.862,00 |
| 22.05.2025 | 20,10 | 20,85 | 20,02 | 20,85 | -0,26% | 6.356,00 |
| 21.05.2025 | 20,07 | 20,90 | 20,07 | 20,90 | 2,10% | 1.467,00 |
| 20.05.2025 | 20,34 | 20,52 | 20,05 | 20,47 | -0,39% | 1.542,00 |
| 19.05.2025 | 20,02 | 20,55 | 18,46 | 20,55 | 0,49% | 1.453,00 |
| 16.05.2025 | 20,50 | 20,50 | 19,94 | 20,45 | -2,57% | 2.453,00 |
| 15.05.2025 | 19,96 | 20,99 | 19,96 | 20,99 | 2,79% | 6.231,00 |
| 14.05.2025 | 19,79 | 22,39 | 19,78 | 20,42 | 4,34% | 16.929,00 |
| 13.05.2025 | 19,38 | 19,60 | 19,25 | 19,57 | 1,72% | 20.367,00 |
| 12.05.2025 | 19,05 | 19,37 | 18,56 | 19,24 | 0,95% | 7.693,00 |
| 09.05.2025 | 19,40 | 19,40 | 18,95 | 19,06 | 0,84% | 2.718,00 |
| 08.05.2025 | 19,40 | 19,50 | 17,95 | 18,90 | -1,56% | 58.287,00 |
| 07.05.2025 | 19,50 | 19,83 | 18,90 | 19,20 | -0,78% | 19.791,00 |
| 06.05.2025 | 19,13 | 19,35 | 19,13 | 19,35 | -0,15% | 883,00 |
| 05.05.2025 | 19,40 | 19,40 | 19,33 | 19,38 | 1,89% | 8.259,00 |
| 02.05.2025 | 19,14 | 19,14 | 18,84 | 19,02 | 0,21% | 2.161,00 |
| 01.05.2025 | 18,13 | 18,98 | 18,13 | 18,98 | 0,96% | 1.486,00 |
| 30.04.2025 | 18,01 | 18,88 | 17,96 | 18,80 | 0,86% | 18.968,00 |
| 29.04.2025 | 18,53 | 18,67 | 18,50 | 18,64 | 0,86% | - |
| 28.04.2025 | 18,60 | 18,99 | 17,93 | 18,48 | -0,65% | 23.402,00 |
| 25.04.2025 | 18,50 | 19,11 | 18,50 | 18,60 | 1,58% | 4.735,00 |