27,469$
5,65%
Echtzeit-Aktienkurs Embotelladora Andina SA
Bid:
Ask:
Aktienkurse zur Embotelladora Andina SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 26,75 | 27,75 | 25,68 | 27,22 | 4,69% | 21,00 |
| 06.03.2026 | 25,97 | 26,49 | 25,70 | 26,00 | -1,25% | 21,00 |
| 05.03.2026 | 26,99 | 27,14 | 25,98 | 26,33 | -2,19% | 21,00 |
| 04.03.2026 | 26,64 | 27,59 | 26,41 | 26,92 | 0,79% | 4.643,00 |
| 03.03.2026 | 26,85 | 27,04 | 25,48 | 26,71 | -3,75% | 16.070,00 |
| 02.03.2026 | 28,16 | 28,22 | 27,28 | 27,75 | -2,80% | 23.283,00 |
| 27.02.2026 | 29,35 | 29,54 | 28,47 | 28,55 | -2,73% | 7.043,00 |
| 26.02.2026 | 30,02 | 30,03 | 29,25 | 29,35 | -2,81% | 22.669,00 |
| 25.02.2026 | 30,21 | 30,60 | 30,12 | 30,20 | 0,03% | 21,00 |
| 24.02.2026 | 30,00 | 30,72 | 30,00 | 30,19 | -0,89% | 21,00 |
| 23.02.2026 | 30,20 | 31,04 | 30,02 | 30,46 | -0,33% | 21,00 |
| 20.02.2026 | 30,74 | 30,78 | 29,58 | 30,56 | 1,19% | 20.280,00 |
| 19.02.2026 | 31,00 | 31,00 | 29,77 | 30,20 | -1,69% | 31.763,00 |
| 18.02.2026 | 31,50 | 31,50 | 30,18 | 30,72 | -1,19% | 24.740,00 |
| 17.02.2026 | 31,14 | 31,95 | 30,33 | 31,09 | 0,65% | 13.783,00 |
| 13.02.2026 | 31,44 | 31,44 | 30,01 | 30,89 | -1,34% | 32.260,00 |
| 12.02.2026 | 32,10 | 32,48 | 30,77 | 31,31 | -2,16% | 25.105,00 |
| 11.02.2026 | 31,63 | 32,00 | 31,07 | 32,00 | 1,07% | 5.657,00 |
| 10.02.2026 | 31,46 | 31,71 | 31,26 | 31,66 | -0,72% | 7.417,00 |
| 09.02.2026 | 31,52 | 32,00 | 31,52 | 31,89 | 1,08% | 21.932,00 |
| 06.02.2026 | 32,14 | 32,19 | 31,27 | 31,55 | -0,16% | 19.851,00 |
| 05.02.2026 | 32,99 | 32,99 | 31,55 | 31,60 | -5,20% | 11.724,00 |
| 04.02.2026 | 33,35 | 33,35 | 32,38 | 33,34 | 0,56% | 6.299,00 |
| 03.02.2026 | 32,81 | 33,86 | 32,44 | 33,15 | 2,28% | 23.432,00 |
| 02.02.2026 | 31,51 | 32,99 | 30,43 | 32,41 | 3,15% | 237.266,00 |
| 30.01.2026 | 31,49 | 31,61 | 31,05 | 31,42 | -1,81% | 31.021,00 |
| 29.01.2026 | 31,91 | 32,37 | 31,34 | 32,00 | 1,56% | 120.618,00 |
| 28.01.2026 | 31,85 | 32,93 | 31,40 | 31,51 | -0,63% | 72.798,00 |
| 27.01.2026 | 30,51 | 31,71 | 30,51 | 31,71 | 4,04% | 7.211,00 |
| 26.01.2026 | 31,45 | 31,46 | 30,43 | 30,48 | -0,88% | 18.064,00 |
| 23.01.2026 | 31,09 | 31,38 | 30,30 | 30,75 | 0,56% | 42.349,00 |
| 22.01.2026 | 30,51 | 31,00 | 30,35 | 30,58 | 1,53% | 2.739,00 |
| 21.01.2026 | 31,43 | 31,43 | 30,12 | 30,12 | 0,97% | 1.371,00 |
| 20.01.2026 | 29,06 | 29,83 | 29,06 | 29,83 | 0,20% | 8.830,00 |
| 19.01.2026 | 29,32 | 29,94 | 29,32 | 29,77 | -0,90% | - |
| 16.01.2026 | 29,38 | 30,40 | 28,81 | 30,04 | 3,23% | 14.306,00 |
| 15.01.2026 | 29,59 | 30,39 | 28,50 | 29,10 | -2,02% | 3.613,00 |
| 14.01.2026 | 30,25 | 30,25 | 29,46 | 29,70 | -0,37% | 10.511,00 |
| 13.01.2026 | 30,01 | 30,50 | 29,36 | 29,81 | -0,60% | 10.388,00 |
| 12.01.2026 | 29,50 | 30,36 | 28,91 | 29,99 | 3,63% | 23.722,00 |
| 09.01.2026 | 28,64 | 29,21 | 28,64 | 28,94 | 1,05% | 5.448,00 |
| 08.01.2026 | 29,74 | 29,74 | 27,60 | 28,64 | 2,73% | 28.669,00 |
| 07.01.2026 | 28,12 | 28,97 | 27,81 | 27,88 | -2,92% | 993,00 |
| 06.01.2026 | 27,74 | 28,72 | 27,66 | 28,72 | 4,55% | 5.949,00 |
| 05.01.2026 | 27,09 | 27,69 | 26,57 | 27,47 | 1,48% | 5.701,00 |
| 02.01.2026 | 28,57 | 28,57 | 27,07 | 27,07 | -2,97% | 4.947,00 |
| 31.12.2025 | 28,00 | 28,00 | 27,50 | 27,90 | 1,82% | 7.127,00 |
| 30.12.2025 | 27,50 | 28,41 | 26,63 | 27,40 | 0,96% | 25.133,00 |
| 29.12.2025 | 27,50 | 27,63 | 27,14 | 27,14 | -1,42% | 14.189,00 |
| 26.12.2025 | 27,40 | 27,80 | 27,40 | 27,53 | 0,84% | 2.344,00 |
| 24.12.2025 | 27,10 | 27,30 | 27,10 | 27,30 | 0,15% | 488,00 |
| 23.12.2025 | 27,13 | 27,47 | 26,70 | 27,26 | 1,72% | 12.820,00 |
| 22.12.2025 | 27,00 | 27,00 | 26,80 | 26,80 | 0,90% | 7.012,00 |
| 19.12.2025 | 26,99 | 27,17 | 26,09 | 26,56 | 1,57% | 10.497,00 |
| 18.12.2025 | 26,16 | 26,79 | 26,15 | 26,15 | -2,13% | 11.774,00 |
| 17.12.2025 | 26,91 | 27,03 | 26,64 | 26,72 | -1,44% | 3.900,00 |
| 16.12.2025 | 26,87 | 27,49 | 26,87 | 27,11 | -2,82% | 3.296,00 |
| 15.12.2025 | 28,00 | 28,00 | 26,94 | 27,90 | 2,49% | 6.607,00 |
| 12.12.2025 | 27,65 | 28,00 | 26,85 | 27,22 | 0,67% | 3.743,00 |
| 11.12.2025 | 26,87 | 27,89 | 26,87 | 27,04 | 1,58% | 3.845,00 |
| 10.12.2025 | 27,32 | 27,32 | 26,62 | 26,62 | -1,37% | 4.639,00 |
| 09.12.2025 | 27,20 | 27,35 | 26,51 | 26,99 | -0,95% | 4.784,00 |
| 08.12.2025 | 27,25 | 27,28 | 27,00 | 27,25 | 0,11% | 3.538,00 |
| 05.12.2025 | 27,34 | 27,95 | 27,00 | 27,22 | -0,17% | 5.709,00 |
| 04.12.2025 | 27,62 | 27,62 | 27,19 | 27,27 | 1,18% | 3.599,00 |
| 03.12.2025 | 27,30 | 27,71 | 26,95 | 26,95 | -0,85% | 5.505,00 |
| 02.12.2025 | 27,49 | 27,62 | 27,18 | 27,18 | -2,30% | 3.024,00 |
| 01.12.2025 | 27,26 | 27,82 | 26,95 | 27,82 | 2,32% | 5.147,00 |
| 28.11.2025 | 27,01 | 27,43 | 27,01 | 27,19 | 1,99% | 3.134,00 |
| 26.11.2025 | 26,87 | 27,18 | 26,39 | 26,66 | 0,02% | 2.976,00 |
| 25.11.2025 | 26,77 | 26,77 | 26,36 | 26,66 | -0,02% | 2.469,00 |
| 24.11.2025 | 26,69 | 26,91 | 26,19 | 26,66 | 1,14% | 4.175,00 |
| 21.11.2025 | 26,46 | 26,59 | 25,89 | 26,36 | -1,42% | 10.126,00 |
| 20.11.2025 | 27,45 | 27,52 | 25,92 | 26,74 | -1,00% | 4.857,00 |
| 19.11.2025 | 27,47 | 27,80 | 26,83 | 27,01 | -0,66% | 16.161,00 |
| 18.11.2025 | 27,40 | 27,58 | 27,18 | 27,19 | -1,63% | 30.323,00 |
| 17.11.2025 | 28,21 | 28,21 | 27,23 | 27,64 | 2,83% | 13.916,00 |
| 14.11.2025 | 27,60 | 27,63 | 26,70 | 26,88 | -6,34% | 17.039,00 |
| 13.11.2025 | 28,65 | 29,38 | 27,27 | 28,70 | 0,53% | 7.580,00 |
| 12.11.2025 | 27,74 | 28,69 | 27,36 | 28,55 | 3,67% | 6.064,00 |
| 11.11.2025 | 27,19 | 27,54 | 26,99 | 27,54 | -0,61% | 4.863,00 |
| 10.11.2025 | 27,32 | 27,71 | 27,21 | 27,71 | 1,88% | 331.308,00 |
| 07.11.2025 | 27,76 | 27,76 | 26,88 | 27,20 | 0,00% | 149.997,00 |
| 06.11.2025 | 27,10 | 27,46 | 26,99 | 27,20 | -0,29% | 8.430,00 |
| 05.11.2025 | 26,73 | 27,31 | 26,71 | 27,28 | 4,92% | 9.423,00 |
| 04.11.2025 | 27,20 | 27,99 | 26,00 | 26,00 | -1,29% | 16.608,00 |
| 03.11.2025 | 27,00 | 27,49 | 26,25 | 26,34 | -2,66% | 249.026,00 |
| 31.10.2025 | 27,50 | 27,50 | 26,31 | 27,06 | -0,59% | 6.773,00 |
| 30.10.2025 | 26,70 | 27,25 | 26,70 | 27,22 | 2,72% | 36.325,00 |
| 29.10.2025 | 26,53 | 27,00 | 26,16 | 26,50 | 0,42% | 8.990,00 |
| 28.10.2025 | 26,20 | 26,66 | 26,10 | 26,39 | 2,09% | 16.281,00 |
| 27.10.2025 | 25,81 | 26,25 | 25,42 | 25,85 | 7,13% | 46.110,00 |
| 24.10.2025 | 24,50 | 25,30 | 24,11 | 24,13 | -2,30% | 16.906,00 |
| 23.10.2025 | 24,41 | 24,78 | 24,41 | 24,70 | 2,36% | - |
| 22.10.2025 | 24,41 | 24,95 | 24,13 | 24,13 | -1,11% | 15.176,00 |
| 21.10.2025 | 24,39 | 25,04 | 24,37 | 24,40 | 0,95% | 7.052,00 |
| 20.10.2025 | 24,90 | 24,90 | 24,17 | 24,17 | -0,38% | 9.622,00 |
| 17.10.2025 | 23,76 | 24,41 | 23,72 | 24,26 | 1,73% | - |
| 16.10.2025 | 23,90 | 24,76 | 23,63 | 23,85 | 0,13% | 5.938,00 |
| 15.10.2025 | 23,56 | 23,82 | 23,33 | 23,82 | 1,49% | 16.725,00 |