23,486$
0,07%
Echtzeit-Aktienkurs Embotelladora Andina S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embotelladora Andina S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 23,02 | 23,85 | 23,01 | 23,47 | 1,12% | 7.939,00 |
| 13.10.2025 | 22,71 | 23,32 | 22,54 | 23,21 | 2,79% | 14.575,00 |
| 10.10.2025 | 23,14 | 23,32 | 22,58 | 22,58 | -1,91% | 7.675,00 |
| 09.10.2025 | 22,84 | 23,48 | 22,75 | 23,02 | 1,50% | 12.426,00 |
| 08.10.2025 | 22,66 | 23,00 | 22,40 | 22,68 | 1,70% | 14.482,00 |
| 07.10.2025 | 22,25 | 22,59 | 22,07 | 22,30 | 1,32% | 8.433,00 |
| 06.10.2025 | 22,66 | 23,01 | 21,98 | 22,01 | -3,40% | 41.292,00 |
| 03.10.2025 | 22,74 | 22,81 | 22,65 | 22,78 | 0,41% | - |
| 02.10.2025 | 23,35 | 23,60 | 22,41 | 22,69 | -2,49% | 21.005,00 |
| 01.10.2025 | 23,53 | 23,70 | 23,18 | 23,27 | -1,73% | 6.045,00 |
| 30.09.2025 | 23,71 | 23,80 | 23,29 | 23,68 | -0,38% | 19.795,00 |
| 29.09.2025 | 24,10 | 24,10 | 23,59 | 23,77 | -0,19% | 4.158,00 |
| 26.09.2025 | 24,09 | 24,24 | 23,78 | 23,82 | -2,28% | 17.921,00 |
| 25.09.2025 | 24,19 | 25,00 | 24,13 | 24,37 | 0,66% | 11.126,00 |
| 24.09.2025 | 24,43 | 25,05 | 24,21 | 24,21 | -0,60% | 5.812,00 |
| 23.09.2025 | 24,60 | 24,60 | 24,31 | 24,36 | -0,10% | 1.299,00 |
| 22.09.2025 | 24,38 | 25,12 | 24,30 | 24,38 | -1,57% | 19.722,00 |
| 19.09.2025 | 24,52 | 25,10 | 23,41 | 24,77 | -1,28% | 2.548,00 |
| 18.09.2025 | 24,81 | 25,70 | 24,54 | 25,09 | 1,13% | 18.215,00 |
| 17.09.2025 | 25,05 | 25,16 | 24,51 | 24,81 | 0,85% | 9.132,00 |
| 16.09.2025 | 24,85 | 24,99 | 24,16 | 24,60 | -0,20% | 18.663,00 |
| 15.09.2025 | 24,03 | 24,90 | 24,03 | 24,65 | 0,74% | 16.707,00 |
| 12.09.2025 | 24,62 | 24,91 | 24,35 | 24,47 | 0,20% | 5.632,00 |
| 11.09.2025 | 24,15 | 24,58 | 24,00 | 24,42 | 1,71% | 2.355,00 |
| 10.09.2025 | 23,79 | 24,44 | 23,50 | 24,01 | 2,04% | 19.925,00 |
| 09.09.2025 | 23,95 | 24,00 | 23,41 | 23,53 | -2,53% | 41.552,00 |
| 08.09.2025 | 24,09 | 24,31 | 23,54 | 24,14 | -0,74% | 59.688,00 |
| 05.09.2025 | 25,03 | 25,10 | 24,32 | 24,32 | 0,00% | 19.757,00 |
| 04.09.2025 | 24,09 | 24,70 | 24,09 | 24,32 | 1,08% | 10.723,00 |
| 03.09.2025 | 23,90 | 24,19 | 23,65 | 24,06 | 1,52% | 13.418,00 |
| 02.09.2025 | 23,74 | 23,85 | 23,66 | 23,70 | -0,75% | 18.426,00 |
| 29.08.2025 | 23,93 | 24,08 | 23,74 | 23,88 | -0,83% | 5.837,00 |
| 28.08.2025 | 23,78 | 24,08 | 23,74 | 24,08 | 0,54% | 2.146,00 |
| 27.08.2025 | 23,93 | 24,01 | 23,70 | 23,95 | -1,07% | 8.091,00 |
| 26.08.2025 | 24,25 | 24,31 | 24,00 | 24,21 | 0,17% | 8.261,00 |
| 25.08.2025 | 24,57 | 24,65 | 24,17 | 24,17 | -2,15% | 7.787,00 |
| 22.08.2025 | 23,98 | 24,85 | 23,94 | 24,70 | 3,69% | 12.553,00 |
| 21.08.2025 | 24,33 | 24,33 | 23,55 | 23,82 | -0,58% | 8.415,00 |
| 20.08.2025 | 24,67 | 24,86 | 23,87 | 23,96 | -4,88% | 21.974,00 |
| 19.08.2025 | 24,54 | 25,77 | 24,05 | 25,19 | 2,27% | 28.484,00 |
| 18.08.2025 | 24,60 | 24,82 | 24,29 | 24,63 | 0,06% | 26.756,00 |
| 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 |