20,200€
4,12%
Echtzeit-Aktienkurs Embotelladora Andina S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embotelladora Andina S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 20,15 | 20,70 | 19,50 | 20,00 | 3,09% | - |
| 14.10.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 2,65% | - |
| 13.10.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -2,58% | - |
| 10.10.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 2,11% | - |
| 09.10.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | - |
| 08.10.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,63% | - |
| 07.10.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -2,13% | - |
| 06.10.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 03.10.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -2,08% | - |
| 02.10.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -2,54% | - |
| 01.10.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 30.09.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
| 29.09.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 26.09.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 25.09.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 24.09.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 23.09.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 22.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -3,81% | - |
| 19.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 18.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 17.09.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 16.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 15.09.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 12.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
| 11.09.2025 | 20,90 | 21,10 | 20,40 | 20,80 | 5,58% | - |
| 10.09.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -5,74% | - |
| 08.09.2025 | 20,75 | 20,90 | 20,20 | 20,90 | 3,47% | - |
| 05.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -4,72% | - |
| 04.09.2025 | 20,20 | 21,20 | 20,20 | 21,20 | 6,00% | 93,00 |
| 03.09.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | - |
| 02.09.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
| 01.09.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 29.08.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 28.08.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 27.08.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 26.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
| 25.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 4,00% | - |
| 22.08.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 21.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
| 20.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 19.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 18.08.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 15.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 14.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 13.08.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 12.08.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,54% | - |
| 11.08.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 08.08.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | - |
| 07.08.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -4,00% | - |
| 06.08.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 2,04% | - |
| 05.08.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 04.08.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 01.08.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 31.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 4,26% | - |
| 30.07.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 29.07.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 4,40% | - |
| 28.07.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 25.07.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -2,13% | - |
| 24.07.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 23.07.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 22.07.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 21.07.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 18.07.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,55% | - |
| 17.07.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | - |
| 16.07.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 15.07.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 14.07.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -3,50% | - |
| 11.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 10.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -3,81% | - |
| 09.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 3,96% | - |
| 08.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 07.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 04.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 03.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 02.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 3,00% | - |
| 01.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 30.06.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -3,77% | - |
| 27.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 26.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 25.06.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 24.06.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -5,61% | - |
| 23.06.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 20.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 19.06.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 18.06.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -4,46% | - |
| 17.06.2025 | 22,20 | 22,40 | 22,20 | 22,40 | 5,66% | 900,00 |
| 16.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 13.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 12.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 11.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 10.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | 620,00 |
| 09.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 06.06.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 05.06.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -3,60% | - |
| 04.06.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 03.06.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 02.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 30.05.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 29.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 28.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 4,39% | - |