Cía Cervecerías Unidas S.A. Acc. Nom.(Spons. ADRs) 5/CP17
[WKN: 885057 | ISIN: US2044291043]
Aktienkurse
11,200€
7,69%
Echtzeit-Aktienkurs Cía Cervecerías Unidas S.A. Acc. Nom.(Spons. ADRs) 5/CP17
Bid:
Ask:
Aktienkurse zur Cía Cervecerías Unidas S.A. Acc. Nom.(Spons. ADRs) 5/CP17 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.11.2023 | 11,00 | 11,20 | 10,50 | 11,20 | 7,69% | - |
| 28.11.2023 | 10,40 | 10,40 | 10,40 | 10,40 | -1,89% | - |
| 27.11.2023 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | - |
| 24.11.2023 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 23.11.2023 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 22.11.2023 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | - |
| 21.11.2023 | 10,50 | 10,50 | 10,50 | 10,50 | 3,96% | - |
| 20.11.2023 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 17.11.2023 | 10,10 | 10,10 | 10,10 | 10,10 | -1,94% | - |
| 16.11.2023 | 10,30 | 10,30 | 10,30 | 10,30 | -2,83% | - |
| 15.11.2023 | 10,60 | 10,60 | 10,60 | 10,60 | 1,92% | - |
| 14.11.2023 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | - |
| 13.11.2023 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 10.11.2023 | 10,60 | 10,60 | 10,60 | 10,60 | -4,50% | - |
| 09.11.2023 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 08.11.2023 | 11,20 | 11,20 | 11,20 | 11,20 | 3,70% | - |
| 07.11.2023 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 06.11.2023 | 10,90 | 10,90 | 10,90 | 10,90 | 1,87% | - |
| 03.11.2023 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 02.11.2023 | 10,80 | 10,80 | 10,80 | 10,80 | 2,86% | - |
| 01.11.2023 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 31.10.2023 | 10,50 | 10,50 | 10,50 | 10,50 | 0,96% | - |
| 30.10.2023 | 10,40 | 10,40 | 10,40 | 10,40 | -1,89% | - |
| 27.10.2023 | 10,60 | 10,60 | 10,60 | 10,60 | 1,92% | - |
| 26.10.2023 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
| 25.10.2023 | 10,30 | 10,30 | 10,30 | 10,30 | 1,98% | - |
| 24.10.2023 | 10,10 | 10,10 | 10,10 | 10,10 | -2,88% | - |
| 23.10.2023 | 10,30 | 10,40 | 10,30 | 10,40 | -1,89% | 200,00 |
| 20.10.2023 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | - |
| 19.10.2023 | 10,50 | 10,50 | 10,50 | 10,50 | -2,78% | - |
| 18.10.2023 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 17.10.2023 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 16.10.2023 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 13.10.2023 | 10,90 | 10,90 | 10,90 | 10,90 | -2,68% | - |
| 12.10.2023 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 11.10.2023 | 11,30 | 11,30 | 11,30 | 11,30 | 2,73% | - |
| 10.10.2023 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 09.10.2023 | 11,10 | 11,10 | 11,10 | 11,10 | 2,78% | - |
| 06.10.2023 | 10,80 | 10,80 | 10,80 | 10,80 | -4,42% | - |
| 05.10.2023 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 04.10.2023 | 11,10 | 11,10 | 11,10 | 11,10 | -3,48% | - |
| 03.10.2023 | 11,50 | 11,50 | 11,50 | 11,50 | -2,54% | - |
| 02.10.2023 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |
| 29.09.2023 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
| 28.09.2023 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 27.09.2023 | 11,70 | 11,90 | 11,70 | 11,90 | -2,46% | 100,00 |
| 26.09.2023 | 11,80 | 12,20 | 11,80 | 12,20 | 0,83% | 110,00 |
| 25.09.2023 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | - |
| 22.09.2023 | 11,90 | 11,90 | 11,90 | 11,90 | -4,03% | 44,00 |
| 21.09.2023 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | - |
| 20.09.2023 | 12,20 | 12,20 | 12,20 | 12,20 | -2,40% | - |
| 19.09.2023 | 12,20 | 12,50 | 12,20 | 12,50 | 0,81% | 100,00 |
| 18.09.2023 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 15.09.2023 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 14.09.2023 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 13.09.2023 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 12.09.2023 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | - |
| 11.09.2023 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 08.09.2023 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 07.09.2023 | 12,90 | 12,90 | 12,90 | 12,90 | 2,38% | - |
| 06.09.2023 | 12,60 | 12,60 | 12,60 | 12,60 | -5,26% | - |
| 05.09.2023 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 04.09.2023 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 01.09.2023 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 31.08.2023 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 30.08.2023 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 29.08.2023 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 28.08.2023 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 25.08.2023 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 24.08.2023 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | - |
| 23.08.2023 | 13,80 | 13,80 | 13,80 | 13,80 | 2,22% | - |
| 22.08.2023 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | - |
| 21.08.2023 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 18.08.2023 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 17.08.2023 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 16.08.2023 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 15.08.2023 | 14,20 | 14,20 | 14,20 | 14,20 | -4,05% | - |
| 14.08.2023 | 14,40 | 14,80 | 14,40 | 14,80 | 2,78% | 105,00 |
| 11.08.2023 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | - |
| 10.08.2023 | 14,30 | 14,70 | 14,30 | 14,70 | 2,80% | 75,00 |
| 09.08.2023 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 08.08.2023 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | 300,00 |
| 07.08.2023 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 04.08.2023 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
| 03.08.2023 | 14,70 | 14,70 | 14,70 | 14,70 | -3,29% | - |
| 02.08.2023 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 01.08.2023 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 31.07.2023 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | - |
| 28.07.2023 | 15,40 | 15,40 | 15,40 | 15,40 | -1,91% | - |
| 27.07.2023 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 26.07.2023 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 25.07.2023 | 15,60 | 15,60 | 15,60 | 15,60 | 1,96% | - |
| 24.07.2023 | 15,20 | 15,30 | 15,20 | 15,30 | 1,32% | 15,00 |
| 21.07.2023 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 20.07.2023 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 19.07.2023 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 18.07.2023 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 17.07.2023 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 14.07.2023 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 13.07.2023 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |