22,180$
-0,09%
Echtzeit-Aktienkurs Embotelladora Andina S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embotelladora Andina S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -1,79% | 615,00 |
| 25.03.2026 | 22,61 | 22,61 | 22,61 | 22,61 | 0,00% | - |
| 24.03.2026 | 22,43 | 22,61 | 22,43 | 22,61 | 2,05% | 526,00 |
| 23.03.2026 | 22,15 | 23,08 | 22,15 | 22,15 | -1,96% | 496,00 |
| 19.03.2026 | 22,59 | 22,59 | 22,59 | 22,59 | -2,08% | - |
| 18.03.2026 | 23,31 | 23,33 | 23,07 | 23,07 | 2,32% | - |
| 17.03.2026 | 22,55 | 22,55 | 22,55 | 22,55 | -2,00% | 339,00 |
| 16.03.2026 | 23,19 | 23,19 | 22,91 | 23,01 | 3,21% | 1.296,00 |
| 13.03.2026 | 22,96 | 22,96 | 22,29 | 22,29 | -3,44% | - |
| 12.03.2026 | 23,13 | 23,13 | 23,09 | 23,09 | -1,59% | - |
| 11.03.2026 | 24,11 | 24,15 | 23,46 | 23,46 | -3,28% | - |
| 10.03.2026 | 23,39 | 24,26 | 23,39 | 24,26 | 3,72% | 1.206,00 |
| 09.03.2026 | 23,60 | 24,61 | 23,00 | 23,39 | 0,99% | 5.389,00 |
| 06.03.2026 | 23,16 | 23,16 | 23,16 | 23,16 | 0,00% | 195,00 |
| 05.03.2026 | 23,16 | 23,16 | 23,16 | 23,16 | 0,00% | 346,00 |
| 04.03.2026 | 23,16 | 23,16 | 23,16 | 23,16 | 0,00% | 131,00 |
| 03.03.2026 | 24,00 | 24,00 | 22,74 | 23,16 | -6,39% | 2.077,00 |
| 02.03.2026 | 24,74 | 24,74 | 24,74 | 24,74 | 0,00% | 481,00 |
| 27.02.2026 | 24,72 | 24,74 | 24,25 | 24,74 | 0,16% | 1.236,00 |
| 26.02.2026 | 25,54 | 25,54 | 24,70 | 24,70 | -6,59% | 412,00 |
| 25.02.2026 | 26,38 | 26,45 | 26,25 | 26,44 | 0,33% | - |
| 24.02.2026 | 26,37 | 26,40 | 26,35 | 26,35 | -0,21% | - |
| 23.02.2026 | 24,73 | 26,41 | 24,73 | 26,41 | 10,61% | 3,00 |
| 20.02.2026 | 23,88 | 23,88 | 23,88 | 23,88 | -0,10% | - |
| 19.02.2026 | 23,99 | 24,60 | 23,90 | 23,90 | 1,70% | 5.216,00 |
| 18.02.2026 | 23,50 | 23,50 | 23,40 | 23,50 | 0,00% | 1.034,00 |
| 17.02.2026 | 23,50 | 23,50 | 23,50 | 23,50 | -5,05% | 444,00 |
| 12.02.2026 | 24,75 | 24,75 | 24,75 | 24,75 | 5,27% | 188,00 |
| 11.02.2026 | 23,51 | 23,51 | 23,51 | 23,51 | -3,74% | 511,00 |
| 10.02.2026 | 24,42 | 24,42 | 24,42 | 24,42 | -0,31% | - |
| 09.02.2026 | 24,06 | 25,73 | 24,06 | 24,50 | -4,60% | 4.071,00 |
| 06.02.2026 | 25,83 | 25,83 | 25,68 | 25,68 | -4,61% | 643,00 |
| 05.02.2026 | 26,94 | 26,94 | 26,92 | 26,92 | 0,01% | - |
| 04.02.2026 | 26,94 | 26,94 | 26,92 | 26,92 | -0,15% | - |
| 03.02.2026 | 25,88 | 26,96 | 25,88 | 26,96 | 6,14% | 682,00 |
| 02.02.2026 | 25,43 | 26,00 | 24,33 | 25,40 | 5,18% | 2.892,00 |
| 30.01.2026 | 24,10 | 25,75 | 24,10 | 24,15 | -5,48% | 4.131,00 |
| 29.01.2026 | 26,00 | 26,00 | 23,49 | 25,55 | 1,51% | 1.250,00 |
| 28.01.2026 | 25,17 | 25,17 | 25,17 | 25,17 | 1,99% | 346,00 |
| 26.01.2026 | 24,66 | 24,68 | 24,66 | 24,68 | 0,73% | 776,00 |
| 23.01.2026 | 24,50 | 24,50 | 24,50 | 24,50 | 0,62% | 222,00 |
| 22.01.2026 | 24,34 | 24,35 | 24,33 | 24,35 | 0,83% | 538,00 |
| 21.01.2026 | 23,00 | 24,24 | 23,00 | 24,15 | 9,77% | 2.230,00 |
| 20.01.2026 | 22,67 | 22,67 | 22,00 | 22,00 | -6,24% | 1.176,00 |
| 19.01.2026 | 23,56 | 23,56 | 23,46 | 23,46 | -0,24% | - |
| 16.01.2026 | 23,52 | 23,52 | 23,52 | 23,52 | 0,09% | - |
| 15.01.2026 | 23,50 | 23,50 | 23,50 | 23,50 | -4,08% | 188,00 |
| 14.01.2026 | 24,51 | 24,51 | 24,50 | 24,50 | 0,00% | - |
| 13.01.2026 | 24,60 | 25,40 | 23,69 | 24,50 | -5,11% | 5.463,00 |
| 12.01.2026 | 24,00 | 25,82 | 24,00 | 25,82 | 12,26% | 888,00 |
| 09.01.2026 | 23,08 | 23,08 | 23,00 | 23,00 | 0,48% | 475,00 |
| 08.01.2026 | 21,85 | 22,89 | 21,82 | 22,89 | -1,42% | 1.563,00 |
| 06.01.2026 | 22,99 | 23,22 | 22,99 | 23,22 | 3,02% | 2.191,00 |
| 05.01.2026 | 21,23 | 22,54 | 21,23 | 22,54 | 8,16% | 1.232,00 |
| 02.01.2026 | 20,84 | 20,84 | 20,84 | 20,84 | -10,56% | 5.170,00 |
| 31.12.2025 | 23,11 | 23,30 | 22,96 | 23,30 | -4,82% | 1.577,00 |
| 30.12.2025 | 24,48 | 24,48 | 24,48 | 24,48 | 4,28% | 2.068,00 |
| 29.12.2025 | 23,48 | 23,48 | 23,48 | 23,48 | -2,17% | 1.595,00 |
| 26.12.2025 | 23,30 | 24,00 | 23,10 | 24,00 | 5,21% | 1.366,00 |
| 23.12.2025 | 23,03 | 23,05 | 22,62 | 22,81 | 2,10% | 2.912,00 |
| 18.12.2025 | 22,31 | 22,35 | 22,31 | 22,34 | -1,23% | - |
| 17.12.2025 | 22,12 | 22,62 | 21,83 | 22,62 | 5,55% | 6.064,00 |
| 16.12.2025 | 21,43 | 23,18 | 21,43 | 21,43 | -3,07% | 700,00 |
| 11.12.2025 | 22,31 | 23,00 | 21,63 | 22,11 | 3,94% | 2.599,00 |
| 10.12.2025 | 23,21 | 23,21 | 21,27 | 21,27 | -5,97% | 958,00 |
| 09.12.2025 | 22,62 | 22,62 | 22,62 | 22,62 | -1,65% | 292,00 |
| 05.12.2025 | 23,25 | 23,25 | 22,21 | 23,00 | 2,40% | 693,00 |
| 04.12.2025 | 22,46 | 22,46 | 22,46 | 22,46 | -0,71% | 129,00 |
| 03.12.2025 | 22,12 | 22,62 | 22,12 | 22,62 | 2,68% | 327,00 |
| 02.12.2025 | 22,03 | 22,03 | 22,03 | 22,03 | -2,09% | 408,00 |
| 01.12.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 2,31% | 1.056,00 |
| 28.11.2025 | 21,99 | 21,99 | 21,99 | 21,99 | 4,03% | - |
| 26.11.2025 | 22,30 | 22,30 | 21,14 | 21,14 | -6,00% | 888,00 |
| 25.11.2025 | 22,06 | 22,49 | 22,06 | 22,49 | 2,41% | 792,00 |
| 24.11.2025 | 21,96 | 21,96 | 21,96 | 21,96 | 4,57% | 416,00 |
| 21.11.2025 | 20,02 | 21,82 | 20,02 | 21,00 | -6,43% | 2.792,00 |
| 20.11.2025 | 22,47 | 22,47 | 22,32 | 22,44 | 1,08% | - |
| 18.11.2025 | 22,90 | 22,90 | 22,20 | 22,20 | -3,20% | 936,00 |
| 17.11.2025 | 23,20 | 23,20 | 22,16 | 22,94 | 2,40% | 1.818,00 |
| 14.11.2025 | 22,72 | 22,72 | 22,40 | 22,40 | 1,82% | 409,00 |
| 12.11.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -4,39% | 324,00 |
| 11.11.2025 | 23,00 | 23,49 | 22,65 | 23,01 | 1,37% | 2.442,00 |
| 10.11.2025 | 22,31 | 22,90 | 22,16 | 22,70 | 4,24% | 2.562,00 |
| 07.11.2025 | 21,76 | 21,78 | 21,76 | 21,78 | -1,82% | - |
| 06.11.2025 | 21,07 | 22,18 | 21,07 | 22,18 | 0,69% | 324,00 |
| 05.11.2025 | 21,76 | 22,03 | 21,74 | 22,03 | -1,57% | - |
| 04.11.2025 | 22,50 | 22,53 | 21,81 | 22,38 | 1,73% | 4.694,00 |
| 03.11.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 336,00 |
| 31.10.2025 | 21,93 | 22,00 | 21,93 | 22,00 | -2,31% | 1.054,00 |
| 30.10.2025 | 22,87 | 22,87 | 22,52 | 22,52 | -2,93% | 736,00 |
| 29.10.2025 | 20,79 | 23,45 | 20,45 | 23,20 | 13,12% | 4.448,00 |
| 28.10.2025 | 20,94 | 20,94 | 20,51 | 20,51 | -2,15% | 921,00 |
| 27.10.2025 | 20,72 | 20,96 | 20,54 | 20,96 | 4,07% | 3.353,00 |
| 24.10.2025 | 21,60 | 21,60 | 20,14 | 20,14 | 0,60% | 783,00 |
| 23.10.2025 | 19,21 | 20,04 | 19,21 | 20,02 | 0,70% | - |
| 22.10.2025 | 19,26 | 20,55 | 19,26 | 19,88 | 7,93% | 5.981,00 |
| 21.10.2025 | 19,16 | 19,16 | 18,42 | 18,42 | -7,06% | 694,00 |
| 20.10.2025 | 19,70 | 19,82 | 19,70 | 19,82 | 2,62% | 643,00 |
| 17.10.2025 | 18,89 | 19,32 | 18,87 | 19,31 | -0,96% | - |
| 16.10.2025 | 19,16 | 19,50 | 19,16 | 19,50 | 1,35% | 510,00 |