24,145$
-0,58%
Echtzeit-Aktienkurs Embotelladora Andina S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embotelladora Andina S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 24,63 | 24,63 | 24,05 | 24,62 | 1,36% | 1.452,00 |
| 14.08.2025 | 24,18 | 24,37 | 23,73 | 24,29 | 0,06% | 10.079,00 |
| 13.08.2025 | 24,01 | 24,41 | 24,01 | 24,27 | 1,34% | 8.148,00 |
| 12.08.2025 | 23,26 | 24,00 | 23,20 | 23,95 | 2,70% | 9.935,00 |
| 11.08.2025 | 23,28 | 23,39 | 22,39 | 23,32 | 0,69% | 83.288,00 |
| 08.08.2025 | 23,30 | 23,42 | 23,16 | 23,16 | 0,56% | 9.510,00 |
| 07.08.2025 | 22,73 | 23,26 | 22,72 | 23,03 | 1,01% | 13.704,00 |
| 06.08.2025 | 22,92 | 22,93 | 22,29 | 22,80 | -1,72% | 34.102,00 |
| 05.08.2025 | 23,28 | 23,41 | 23,08 | 23,20 | 0,09% | 5.065,00 |
| 04.08.2025 | 23,35 | 23,55 | 22,80 | 23,18 | -0,09% | 13.168,00 |
| 01.08.2025 | 23,23 | 23,44 | 22,76 | 23,20 | 1,22% | 83.780,00 |
| 31.07.2025 | 22,86 | 23,36 | 22,36 | 22,92 | 3,80% | 24.772,00 |
| 30.07.2025 | 22,44 | 22,94 | 22,08 | 22,08 | -0,81% | 4.435,00 |
| 29.07.2025 | 22,30 | 22,38 | 21,90 | 22,26 | -0,38% | 12.194,00 |
| 28.07.2025 | 22,26 | 22,35 | 19,18 | 22,35 | 0,34% | 8.470,00 |
| 25.07.2025 | 22,45 | 22,45 | 21,96 | 22,27 | 0,54% | 10.507,00 |
| 24.07.2025 | 22,53 | 22,64 | 22,11 | 22,15 | -2,12% | 12.911,00 |
| 23.07.2025 | 23,00 | 23,00 | 22,55 | 22,63 | -1,31% | 15.618,00 |
| 22.07.2025 | 22,83 | 23,11 | 22,59 | 22,93 | 0,39% | 22.464,00 |
| 21.07.2025 | 22,62 | 22,84 | 22,35 | 22,84 | 1,96% | 6.610,00 |
| 18.07.2025 | 22,91 | 23,10 | 22,40 | 22,40 | -1,75% | 11.586,00 |
| 17.07.2025 | 22,92 | 22,92 | 22,63 | 22,80 | -0,74% | 28.620,00 |
| 16.07.2025 | 22,91 | 23,33 | 22,30 | 22,97 | 1,01% | 14.661,00 |
| 15.07.2025 | 23,24 | 23,26 | 22,58 | 22,74 | -1,56% | 18.868,00 |
| 14.07.2025 | 23,74 | 24,00 | 22,97 | 23,10 | -3,51% | 24.545,00 |
| 11.07.2025 | 24,35 | 24,35 | 23,61 | 23,94 | -1,26% | 8.681,00 |
| 10.07.2025 | 24,76 | 24,90 | 24,16 | 24,25 | -1,44% | 14.733,00 |
| 09.07.2025 | 24,85 | 25,00 | 24,60 | 24,60 | 0,20% | 6.330,00 |
| 08.07.2025 | 25,23 | 25,35 | 24,55 | 24,55 | -1,21% | 6.756,00 |
| 07.07.2025 | 24,71 | 25,45 | 23,00 | 24,85 | -0,56% | 11.154,00 |
| 03.07.2025 | 25,05 | 25,07 | 24,95 | 24,99 | -0,64% | 883,00 |
| 02.07.2025 | 24,74 | 25,15 | 24,41 | 25,15 | 1,99% | 18.707,00 |
| 01.07.2025 | 24,81 | 24,96 | 24,22 | 24,66 | 1,31% | 39.816,00 |
| 30.06.2025 | 24,62 | 25,01 | 24,20 | 24,34 | -1,54% | 29.199,00 |
| 27.06.2025 | 25,24 | 25,24 | 24,46 | 24,72 | -3,06% | 23.133,00 |
| 26.06.2025 | 25,14 | 25,94 | 24,88 | 25,50 | 2,66% | 14.970,00 |
| 25.06.2025 | 24,75 | 24,84 | 24,56 | 24,84 | 0,93% | 17.293,00 |
| 24.06.2025 | 25,06 | 25,06 | 24,56 | 24,61 | -0,16% | 8.569,00 |
| 23.06.2025 | 25,50 | 25,51 | 24,21 | 24,65 | -3,33% | 22.561,00 |
| 20.06.2025 | 25,50 | 25,95 | 25,26 | 25,50 | 1,88% | 4.054,00 |
| 18.06.2025 | 25,71 | 25,71 | 24,80 | 25,03 | -2,38% | 5.869,00 |
| 17.06.2025 | 25,92 | 26,45 | 25,13 | 25,64 | -1,99% | 26.484,00 |
| 16.06.2025 | 25,84 | 26,43 | 25,34 | 26,16 | 4,55% | 17.846,00 |
| 13.06.2025 | 25,52 | 25,52 | 25,02 | 25,02 | -3,62% | 9.914,00 |
| 12.06.2025 | 24,94 | 25,96 | 24,88 | 25,96 | 5,10% | 8.918,00 |
| 11.06.2025 | 24,78 | 25,00 | 24,40 | 24,70 | 2,45% | 14.750,00 |
| 10.06.2025 | 24,30 | 24,89 | 24,11 | 24,11 | -0,48% | 9.093,00 |
| 09.06.2025 | 24,59 | 24,59 | 24,10 | 24,23 | -2,20% | 5.957,00 |
| 06.06.2025 | 24,81 | 25,14 | 24,67 | 24,77 | -0,56% | 6.728,00 |
| 05.06.2025 | 23,05 | 26,00 | 22,40 | 24,91 | -0,60% | 13.048,00 |
| 04.06.2025 | 25,77 | 25,87 | 25,06 | 25,06 | -1,42% | 8.430,00 |
| 03.06.2025 | 25,29 | 26,24 | 25,26 | 25,42 | -2,79% | 11.095,00 |
| 02.06.2025 | 26,21 | 26,58 | 25,75 | 26,15 | -1,47% | 17.024,00 |
| 30.05.2025 | 26,63 | 26,64 | 26,16 | 26,54 | -0,38% | 5.259,00 |
| 29.05.2025 | 26,59 | 26,68 | 26,25 | 26,64 | 0,19% | 7.273,00 |
| 28.05.2025 | 25,24 | 27,00 | 25,24 | 26,59 | -1,77% | 9.440,00 |
| 27.05.2025 | 26,75 | 27,38 | 26,29 | 27,07 | 4,12% | 17.878,00 |
| 23.05.2025 | 26,36 | 26,54 | 25,92 | 26,00 | -1,03% | 15.240,00 |
| 22.05.2025 | 26,69 | 27,93 | 26,02 | 26,27 | -2,38% | 16.901,00 |
| 21.05.2025 | 25,76 | 27,48 | 25,76 | 26,91 | 0,41% | 9.656,00 |
| 20.05.2025 | 27,57 | 27,90 | 26,80 | 26,80 | -2,47% | 16.590,00 |
| 19.05.2025 | 26,39 | 27,66 | 26,39 | 27,48 | 5,61% | 17.472,00 |
| 16.05.2025 | 26,24 | 28,00 | 26,00 | 26,02 | -1,40% | 9.050,00 |
| 15.05.2025 | 26,86 | 27,20 | 26,23 | 26,39 | -1,68% | 15.721,00 |
| 14.05.2025 | 27,01 | 27,05 | 26,39 | 26,84 | 0,60% | 20.001,00 |
| 13.05.2025 | 26,28 | 27,50 | 25,46 | 26,68 | 4,57% | 29.841,00 |
| 12.05.2025 | 25,90 | 26,00 | 25,28 | 25,51 | -1,68% | 16.961,00 |
| 09.05.2025 | 25,85 | 25,95 | 25,73 | 25,95 | 1,82% | 4.370,00 |
| 08.05.2025 | 25,96 | 25,96 | 25,00 | 25,49 | -3,39% | 26.473,00 |
| 07.05.2025 | 25,60 | 26,38 | 24,91 | 26,38 | 1,89% | 36.601,00 |
| 06.05.2025 | 25,58 | 26,20 | 25,21 | 25,89 | 1,37% | 45.621,00 |
| 05.05.2025 | 25,86 | 26,00 | 25,41 | 25,54 | 0,04% | 29.329,00 |
| 02.05.2025 | 27,03 | 27,50 | 24,74 | 25,53 | -2,56% | 33.005,00 |
| 01.05.2025 | 25,99 | 26,83 | 25,21 | 26,20 | 1,16% | 27.960,00 |
| 30.04.2025 | 25,09 | 25,90 | 25,05 | 25,90 | 1,43% | 17.956,00 |
| 29.04.2025 | 25,35 | 25,54 | 24,95 | 25,54 | 2,59% | 17.957,00 |
| 28.04.2025 | 24,90 | 25,42 | 24,89 | 24,89 | -2,16% | 5.381,00 |
| 25.04.2025 | 25,70 | 25,92 | 25,22 | 25,44 | -1,97% | 5.630,00 |
| 24.04.2025 | 25,54 | 26,10 | 25,40 | 25,95 | 2,14% | 21.966,00 |
| 23.04.2025 | 25,39 | 25,44 | 24,85 | 25,41 | 2,03% | 11.065,00 |
| 22.04.2025 | 24,68 | 25,06 | 24,36 | 24,90 | 1,88% | 20.477,00 |
| 21.04.2025 | 24,33 | 24,50 | 23,79 | 24,44 | 3,47% | 13.605,00 |
| 17.04.2025 | 23,82 | 23,85 | 23,52 | 23,62 | -0,77% | 21.165,00 |
| 16.04.2025 | 23,37 | 23,80 | 23,37 | 23,80 | -0,23% | 3.980,00 |
| 15.04.2025 | 23,82 | 24,03 | 23,47 | 23,86 | 0,97% | 5.896,00 |
| 14.04.2025 | 22,23 | 23,63 | 22,14 | 23,63 | 8,25% | 18.038,00 |
| 11.04.2025 | 21,67 | 22,70 | 21,47 | 21,83 | 2,34% | 11.488,00 |
| 10.04.2025 | 21,90 | 21,90 | 20,78 | 21,33 | -3,48% | 25.305,00 |
| 09.04.2025 | 20,34 | 22,35 | 20,22 | 22,10 | 5,84% | 23.757,00 |
| 08.04.2025 | 21,49 | 21,49 | 20,69 | 20,88 | 1,43% | 12.055,00 |
| 07.04.2025 | 20,51 | 21,66 | 18,61 | 20,59 | -3,36% | 15.563,00 |
| 04.04.2025 | 21,96 | 22,36 | 21,27 | 21,30 | -9,21% | 48.927,00 |
| 03.04.2025 | 22,79 | 23,76 | 22,71 | 23,46 | 1,65% | 14.402,00 |
| 02.04.2025 | 23,01 | 23,84 | 22,35 | 23,08 | 0,44% | 8.621,00 |
| 01.04.2025 | 22,51 | 22,98 | 21,99 | 22,98 | 3,75% | 24.297,00 |
| 31.03.2025 | 22,77 | 22,97 | 22,10 | 22,15 | -4,61% | 26.162,00 |
| 28.03.2025 | 23,21 | 23,73 | 22,97 | 23,22 | -0,64% | 5.631,00 |
| 27.03.2025 | 22,50 | 23,78 | 22,50 | 23,37 | 2,10% | 2.011,00 |
| 26.03.2025 | 22,55 | 23,06 | 22,15 | 22,89 | 0,48% | 6.535,00 |
| 25.03.2025 | 22,20 | 22,98 | 21,60 | 22,78 | 5,86% | 3.317,00 |