19,300€
4,32%
Echtzeit-Aktienkurs Embotelladora Andina S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embotelladora Andina S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 2,16% | - |
| 20.02.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | - |
| 19.02.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -3,70% | - |
| 18.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 17.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
| 14.02.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | - |
| 13.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -2,07% | - |
| 12.02.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | - |
| 11.02.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -2,05% | - |
| 10.02.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 2,09% | - |
| 07.02.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 06.02.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 05.02.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | - |
| 04.02.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 03.02.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,63% | - |
| 31.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 2,79% | - |
| 30.01.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 5,29% | - |
| 29.01.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 28.01.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -2,87% | - |
| 27.01.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 24.01.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -2,82% | - |
| 23.01.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 22.01.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 21.01.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 20.01.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 2,31% | - |
| 17.01.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -3,89% | - |
| 16.01.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 2,86% | - |
| 15.01.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 14.01.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -3,87% | - |
| 13.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 4,62% | - |
| 10.01.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 09.01.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 08.01.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 4,19% | - |
| 07.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -2,34% | - |
| 06.01.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -4,47% | - |
| 03.01.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 7,19% | - |
| 02.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -2,91% | - |
| 30.12.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | - |
| 27.12.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 23.12.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 20.12.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 2,45% | - |
| 19.12.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -4,12% | - |
| 18.12.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 17.12.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 16.12.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | - |
| 13.12.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 12.12.2024 | 16,90 | 17,00 | 16,90 | 17,00 | 1,19% | - |
| 11.12.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 4,35% | - |
| 10.12.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -3,59% | - |
| 09.12.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | - |
| 06.12.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 05.12.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 04.12.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -2,40% | - |
| 03.12.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 4,38% | - |
| 02.12.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -3,03% | 247,00 |
| 29.11.2024 | 16,10 | 16,50 | 16,10 | 16,50 | 2,48% | 50,00 |
| 28.11.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 27.11.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 26.11.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 25.11.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 22.11.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -6,71% | - |
| 21.11.2024 | 16,55 | 17,35 | 15,60 | 17,15 | 7,19% | - |
| 20.11.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 1,91% | - |
| 19.11.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
| 18.11.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -3,13% | - |
| 15.11.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 4,58% | - |
| 14.11.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 2,68% | - |
| 13.11.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -3,87% | - |
| 12.11.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 11.11.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 08.11.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,95% | - |
| 07.11.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 06.11.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 05.11.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 5,44% | - |
| 04.11.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 01.11.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | - |
| 31.10.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -8,18% | - |
| 30.10.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 29.10.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 28.10.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -3,03% | - |
| 25.10.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 24.10.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 23.10.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 22.10.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 21.10.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | - |
| 18.10.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -1,81% | - |
| 17.10.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 16.10.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 15.10.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 14.10.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 2,47% | - |
| 11.10.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 10.10.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 09.10.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | - |
| 08.10.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 07.10.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 04.10.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 03.10.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 02.10.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -2,35% | - |
| 01.10.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -9,09% | - |
| 30.09.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 14,02% | 247,00 |