23,619$
0,08%
Echtzeit-Aktienkurs Embotelladora Andina S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embotelladora Andina S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 23,60 | 23,60 | 23,51 | 23,60 | -0,33% | 2.395,00 |
| 02.06.2026 | 23,65 | 23,68 | 23,64 | 23,68 | 0,22% | - |
| 01.06.2026 | 22,82 | 23,63 | 22,55 | 23,63 | -1,15% | 1.519,00 |
| 29.05.2026 | 23,30 | 23,90 | 23,10 | 23,90 | 5,61% | 1.947,00 |
| 28.05.2026 | 22,99 | 23,39 | 22,43 | 22,63 | -2,25% | 5.326,00 |
| 27.05.2026 | 23,15 | 23,15 | 23,15 | 23,15 | 0,61% | 370,00 |
| 26.05.2026 | 23,01 | 23,01 | 23,00 | 23,01 | 1,81% | 5.725,00 |
| 22.05.2026 | 22,97 | 22,97 | 22,40 | 22,60 | 3,76% | 3.047,00 |
| 21.05.2026 | 21,73 | 21,78 | 21,73 | 21,78 | -1,85% | - |
| 20.05.2026 | 23,01 | 23,01 | 22,19 | 22,19 | -3,66% | - |
| 19.05.2026 | 23,01 | 23,04 | 23,01 | 23,04 | 0,16% | - |
| 18.05.2026 | 22,99 | 23,00 | 22,99 | 23,00 | 1,37% | 1.675,00 |
| 15.05.2026 | 22,69 | 22,69 | 22,69 | 22,69 | 0,22% | 143,00 |
| 14.05.2026 | 22,64 | 22,64 | 22,64 | 22,64 | 3,97% | 453,00 |
| 13.05.2026 | 21,77 | 21,78 | 21,77 | 21,78 | -3,00% | - |
| 12.05.2026 | 21,78 | 22,45 | 21,78 | 22,45 | 3,11% | - |
| 11.05.2026 | 22,95 | 22,98 | 21,32 | 21,77 | -3,65% | 4.756,00 |
| 07.05.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,44% | 285,00 |
| 06.05.2026 | 22,50 | 22,51 | 22,50 | 22,50 | -0,26% | - |
| 05.05.2026 | 22,56 | 22,56 | 22,56 | 22,56 | -2,21% | 364,00 |
| 04.05.2026 | 23,07 | 23,07 | 23,07 | 23,07 | -1,03% | 1.137,00 |
| 30.04.2026 | 23,50 | 23,50 | 23,24 | 23,31 | -0,81% | 3.065,00 |
| 29.04.2026 | 23,50 | 23,50 | 23,50 | 23,50 | -0,89% | 327,00 |
| 28.04.2026 | 24,20 | 24,20 | 23,71 | 23,71 | 1,98% | 1.564,00 |
| 27.04.2026 | 23,25 | 23,25 | 23,25 | 23,25 | -2,11% | 688,00 |
| 24.04.2026 | 23,58 | 23,75 | 23,58 | 23,75 | -2,36% | 242,00 |
| 23.04.2026 | 24,42 | 24,47 | 24,32 | 24,32 | -0,32% | - |
| 22.04.2026 | 23,70 | 24,40 | 23,60 | 24,40 | 3,37% | 840,00 |
| 21.04.2026 | 23,50 | 23,61 | 22,05 | 23,61 | 2,19% | 5.240,00 |
| 20.04.2026 | 22,91 | 23,11 | 22,91 | 23,10 | -0,97% | 922,00 |
| 17.04.2026 | 22,89 | 23,35 | 22,84 | 23,33 | 1,86% | - |
| 16.04.2026 | 22,91 | 22,91 | 22,90 | 22,90 | 0,04% | - |
| 15.04.2026 | 22,87 | 22,89 | 22,87 | 22,89 | -0,04% | - |
| 14.04.2026 | 23,22 | 23,22 | 22,90 | 22,90 | 2,46% | 834,00 |
| 13.04.2026 | 22,35 | 22,35 | 22,35 | 22,35 | -4,32% | 310,00 |
| 10.04.2026 | 23,36 | 23,36 | 23,36 | 23,36 | 1,74% | 263,00 |
| 09.04.2026 | 22,96 | 22,96 | 22,96 | 22,96 | -4,33% | 165,00 |
| 08.04.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 6,17% | 170,00 |
| 07.04.2026 | 22,61 | 22,61 | 22,61 | 22,61 | -1,20% | - |
| 06.04.2026 | 23,00 | 23,03 | 22,88 | 22,88 | -8,48% | 2.708,00 |
| 02.04.2026 | 24,49 | 25,00 | 24,49 | 25,00 | 12,74% | 2.247,00 |
| 01.04.2026 | 22,18 | 22,18 | 22,18 | 22,18 | -0,02% | - |
| 31.03.2026 | 22,18 | 22,18 | 22,18 | 22,18 | 0,14% | 574,00 |
| 30.03.2026 | 22,15 | 22,15 | 22,15 | 22,15 | -0,24% | 298,00 |
| 27.03.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,01% | - |
| 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 | -1,74% | 496,00 |
| 20.03.2026 | 22,55 | 22,55 | 22,54 | 22,54 | -0,22% | - |
| 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 |