28,799$
-3,39%
Echtzeit-Aktienkurs Embotelladora Andina S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embotelladora Andina S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 29,50 | 29,50 | 28,68 | 28,73 | -3,63% | - |
| 07.07.2026 | 29,16 | 29,81 | 29,16 | 29,81 | 0,10% | 1.415,00 |
| 06.07.2026 | 29,63 | 29,78 | 29,41 | 29,78 | 0,98% | 1.388,00 |
| 02.07.2026 | 30,70 | 30,70 | 29,21 | 29,49 | -3,09% | 3.711,00 |
| 01.07.2026 | 29,25 | 30,43 | 29,00 | 30,43 | 4,36% | 6.059,00 |
| 30.06.2026 | 30,50 | 30,50 | 29,16 | 29,16 | -6,57% | 5.293,00 |
| 29.06.2026 | 29,58 | 31,25 | 29,58 | 31,21 | 7,07% | 8.332,00 |
| 26.06.2026 | 29,69 | 29,69 | 29,15 | 29,15 | -0,95% | 2.208,00 |
| 25.06.2026 | 29,87 | 29,87 | 29,16 | 29,43 | 0,08% | 7.208,00 |
| 24.06.2026 | 28,62 | 29,52 | 28,62 | 29,41 | 0,02% | 3.194,00 |
| 23.06.2026 | 30,25 | 30,25 | 29,00 | 29,40 | -1,82% | 1.033,00 |
| 22.06.2026 | 28,70 | 29,99 | 28,70 | 29,95 | 1,96% | 7.996,00 |
| 19.06.2026 | 29,35 | 29,37 | 29,34 | 29,37 | 0,82% | - |
| 18.06.2026 | 28,87 | 29,50 | 28,56 | 29,13 | -0,61% | 4.056,00 |
| 17.06.2026 | 29,17 | 30,05 | 29,17 | 29,31 | -1,58% | 8.032,00 |
| 16.06.2026 | 29,64 | 30,30 | 29,06 | 29,78 | -0,37% | 3.091,00 |
| 15.06.2026 | 29,49 | 30,30 | 29,49 | 29,89 | 3,00% | 2.577,00 |
| 12.06.2026 | 29,76 | 29,80 | 28,90 | 29,02 | -0,55% | 6.742,00 |
| 11.06.2026 | 27,48 | 29,18 | 27,48 | 29,18 | 8,88% | 8.473,00 |
| 10.06.2026 | 27,20 | 28,00 | 26,80 | 26,80 | 0,71% | 3.148,00 |
| 09.06.2026 | 27,16 | 28,00 | 26,01 | 26,61 | 0,15% | 13.465,00 |
| 08.06.2026 | 27,00 | 27,21 | 26,51 | 26,57 | -2,71% | 5.018,00 |
| 05.06.2026 | 27,63 | 27,63 | 27,01 | 27,31 | -4,78% | 3.295,00 |
| 04.06.2026 | 29,00 | 29,72 | 28,18 | 28,68 | 0,46% | 5.674,00 |
| 03.06.2026 | 29,50 | 29,50 | 28,55 | 28,55 | -4,69% | 9.214,00 |
| 02.06.2026 | 29,61 | 30,02 | 29,61 | 29,96 | 0,82% | 3.117,00 |
| 01.06.2026 | 30,05 | 30,32 | 29,60 | 29,71 | 0,37% | 15.513,00 |
| 29.05.2026 | 31,99 | 31,99 | 29,60 | 29,60 | 0,78% | 2.673,00 |
| 28.05.2026 | 29,20 | 30,77 | 29,20 | 29,37 | 0,03% | 8.169,00 |
| 27.05.2026 | 29,46 | 29,83 | 29,09 | 29,36 | -0,81% | 1.765,00 |
| 26.05.2026 | 28,72 | 30,33 | 28,72 | 29,60 | 2,46% | 8.314,00 |
| 22.05.2026 | 28,19 | 29,75 | 28,05 | 28,89 | 0,00% | 1.491,00 |
| 21.05.2026 | 28,40 | 29,40 | 28,39 | 28,89 | 1,44% | 7.012,00 |
| 20.05.2026 | 28,65 | 28,70 | 28,08 | 28,48 | 2,82% | 3.051,00 |
| 19.05.2026 | 27,25 | 28,25 | 27,21 | 27,70 | -1,11% | 4.213,00 |
| 18.05.2026 | 28,41 | 29,21 | 27,70 | 28,01 | 0,57% | 10.859,00 |
| 15.05.2026 | 26,68 | 28,26 | 26,68 | 27,85 | 2,84% | 17.818,00 |
| 14.05.2026 | 27,00 | 28,45 | 27,00 | 27,08 | 0,33% | 4.128,00 |
| 13.05.2026 | 27,93 | 28,50 | 26,99 | 26,99 | -5,10% | 6.719,00 |
| 12.05.2026 | 28,10 | 28,44 | 27,01 | 28,44 | 1,72% | 5.432,00 |
| 11.05.2026 | 28,30 | 28,76 | 27,80 | 27,96 | -0,78% | 5.124,00 |
| 08.05.2026 | 26,69 | 29,24 | 26,69 | 28,18 | 3,87% | 5.382,00 |
| 07.05.2026 | 28,53 | 29,86 | 27,13 | 27,13 | -5,17% | 1.309,00 |
| 06.05.2026 | 29,19 | 29,62 | 28,54 | 28,61 | 3,36% | 3.678,00 |
| 05.05.2026 | 26,55 | 27,74 | 26,55 | 27,68 | 3,48% | 4.381,00 |
| 04.05.2026 | 28,27 | 28,56 | 26,11 | 26,75 | -3,25% | 7.576,00 |
| 01.05.2026 | 28,19 | 28,20 | 27,16 | 27,65 | -1,99% | 1.582,00 |
| 30.04.2026 | 28,64 | 28,76 | 27,12 | 28,21 | -0,25% | 11.634,00 |
| 29.04.2026 | 29,60 | 31,00 | 28,28 | 28,28 | -2,04% | 4.924,00 |
| 28.04.2026 | 30,10 | 30,10 | 28,87 | 28,87 | -3,25% | 4.024,00 |
| 27.04.2026 | 29,48 | 30,93 | 29,03 | 29,84 | 0,30% | 4.128,00 |
| 24.04.2026 | 30,77 | 30,77 | 29,27 | 29,75 | 0,81% | 4.355,00 |
| 23.04.2026 | 30,10 | 31,35 | 29,51 | 29,51 | -3,25% | 27.135,00 |
| 22.04.2026 | 30,36 | 30,52 | 30,25 | 30,50 | -0,47% | 2.353,00 |
| 21.04.2026 | 31,26 | 31,26 | 30,00 | 30,65 | 0,84% | 3.324,00 |
| 20.04.2026 | 30,36 | 30,39 | 30,36 | 30,39 | -0,52% | 1.855,00 |
| 17.04.2026 | 30,64 | 31,01 | 30,40 | 30,55 | 1,09% | 3.768,00 |
| 16.04.2026 | 30,35 | 30,48 | 29,80 | 30,22 | 0,77% | 4.671,00 |
| 15.04.2026 | 30,57 | 30,57 | 29,72 | 29,99 | -0,07% | 8.981,00 |
| 14.04.2026 | 29,09 | 30,65 | 28,88 | 30,01 | 1,49% | 47.039,00 |
| 13.04.2026 | 28,21 | 29,74 | 28,21 | 29,57 | 0,68% | 11.358,00 |
| 10.04.2026 | 28,38 | 29,70 | 28,38 | 29,37 | 3,05% | 3.571,00 |
| 09.04.2026 | 27,05 | 29,90 | 27,05 | 28,50 | 5,48% | 6.749,00 |
| 08.04.2026 | 28,65 | 28,65 | 26,94 | 27,02 | 1,24% | 10.223,00 |
| 07.04.2026 | 26,61 | 27,06 | 26,42 | 26,69 | 0,32% | 11.700,00 |
| 06.04.2026 | 26,05 | 27,14 | 26,05 | 26,61 | 3,76% | 5.438,00 |
| 02.04.2026 | 25,70 | 26,76 | 25,50 | 25,64 | -1,63% | 6.275,00 |
| 01.04.2026 | 25,86 | 26,07 | 25,55 | 26,07 | 3,35% | 6.141,00 |
| 31.03.2026 | 25,20 | 25,96 | 25,00 | 25,22 | 2,52% | 15.727,00 |
| 30.03.2026 | 25,51 | 25,51 | 24,12 | 24,60 | -1,84% | 3.651,00 |
| 27.03.2026 | 25,16 | 25,30 | 25,04 | 25,06 | -1,22% | 3.324,00 |
| 26.03.2026 | 25,96 | 26,00 | 25,15 | 25,37 | -2,98% | 5.486,00 |
| 25.03.2026 | 26,23 | 26,69 | 25,59 | 26,15 | 0,67% | 9.238,00 |
| 24.03.2026 | 26,20 | 26,50 | 25,51 | 25,98 | -2,57% | 14.430,00 |
| 23.03.2026 | 29,15 | 29,15 | 26,51 | 26,66 | -1,26% | 8.086,00 |
| 20.03.2026 | 27,32 | 27,94 | 26,75 | 27,00 | -0,37% | 2.057,00 |
| 19.03.2026 | 27,29 | 28,00 | 26,70 | 27,10 | 0,82% | 5.169,00 |
| 18.03.2026 | 29,23 | 29,23 | 26,88 | 26,88 | -1,25% | 8.787,00 |
| 17.03.2026 | 27,40 | 27,70 | 27,22 | 27,22 | 0,07% | 15.319,00 |
| 16.03.2026 | 27,40 | 27,50 | 26,80 | 27,20 | 2,76% | 38.708,00 |
| 13.03.2026 | 26,64 | 26,91 | 26,25 | 26,47 | -0,11% | 14.282,00 |
| 12.03.2026 | 26,48 | 26,74 | 25,91 | 26,50 | -1,01% | 11.541,00 |
| 11.03.2026 | 26,93 | 27,72 | 26,50 | 26,77 | -1,33% | 10.350,00 |
| 10.03.2026 | 27,84 | 27,86 | 26,81 | 27,13 | -0,33% | 12.353,00 |
| 09.03.2026 | 25,70 | 27,75 | 25,68 | 27,22 | 4,69% | 59.930,00 |
| 06.03.2026 | 25,97 | 26,49 | 25,70 | 26,00 | -1,25% | 9.598,00 |
| 05.03.2026 | 27,14 | 27,14 | 25,98 | 26,33 | -2,19% | 2.832,00 |
| 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 |