10,100€
-1,94%
Echtzeit-Aktienkurs Cía Cervecerías Unidas S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Cía Cervecerías Unidas S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 10,40 | 10,58 | 10,08 | 10,10 | -1,94% | 100,00 |
| 24.07.2025 | 10,50 | 10,65 | 10,30 | 10,30 | -1,90% | 20,00 |
| 23.07.2025 | 10,30 | 10,60 | 10,25 | 10,50 | 1,94% | - |
| 22.07.2025 | 10,40 | 10,75 | 10,30 | 10,30 | -0,96% | - |
| 21.07.2025 | 10,40 | 10,60 | 10,30 | 10,40 | 0,00% | - |
| 18.07.2025 | 10,40 | 10,50 | 10,30 | 10,40 | 0,00% | - |
| 17.07.2025 | 10,40 | 10,55 | 10,30 | 10,40 | 0,00% | - |
| 16.07.2025 | 10,50 | 10,85 | 10,35 | 10,40 | -1,89% | - |
| 15.07.2025 | 10,90 | 10,90 | 10,45 | 10,60 | -2,75% | 19,00 |
| 14.07.2025 | 11,00 | 11,15 | 10,80 | 10,90 | -1,80% | - |
| 11.07.2025 | 11,20 | 11,20 | 10,95 | 11,10 | -1,77% | - |
| 10.07.2025 | 11,00 | 11,30 | 10,90 | 11,30 | 1,80% | - |
| 09.07.2025 | 11,40 | 11,45 | 11,00 | 11,10 | -2,63% | 3,00 |
| 08.07.2025 | 11,30 | 11,45 | 11,05 | 11,40 | 0,88% | - |
| 07.07.2025 | 11,45 | 11,55 | 11,30 | 11,30 | -1,31% | - |
| 04.07.2025 | 11,50 | 11,60 | 11,40 | 11,45 | -0,43% | - |
| 03.07.2025 | 11,10 | 11,50 | 11,10 | 11,50 | 3,14% | - |
| 02.07.2025 | 10,90 | 11,20 | 10,90 | 11,15 | 2,29% | - |
| 01.07.2025 | 11,00 | 11,25 | 10,80 | 10,90 | 0,00% | - |
| 30.06.2025 | 11,00 | 11,10 | 10,80 | 10,90 | -1,36% | - |
| 27.06.2025 | 11,25 | 11,30 | 11,00 | 11,05 | -1,78% | - |
| 26.06.2025 | 11,00 | 11,30 | 10,95 | 11,25 | 3,21% | - |
| 25.06.2025 | 10,90 | 11,10 | 10,85 | 10,90 | 0,00% | - |
| 24.06.2025 | 10,90 | 11,30 | 10,85 | 10,90 | -0,91% | - |
| 23.06.2025 | 10,85 | 11,10 | 10,85 | 11,00 | 0,92% | - |
| 20.06.2025 | 11,15 | 11,20 | 10,85 | 10,90 | -2,24% | 50,00 |
| 19.06.2025 | 11,20 | 11,20 | 11,10 | 11,15 | -0,45% | - |
| 18.06.2025 | 11,25 | 11,45 | 11,15 | 11,20 | -0,44% | - |
| 17.06.2025 | 11,30 | 11,45 | 11,20 | 11,25 | -0,44% | - |
| 16.06.2025 | 11,30 | 11,55 | 11,25 | 11,30 | 0,00% | - |
| 13.06.2025 | 11,55 | 11,60 | 11,25 | 11,30 | -2,16% | - |
| 12.06.2025 | 11,55 | 11,60 | 11,25 | 11,55 | 0,00% | 776,00 |
| 11.06.2025 | 11,55 | 11,90 | 11,45 | 11,55 | 0,00% | - |
| 10.06.2025 | 11,75 | 11,80 | 11,50 | 11,55 | -1,70% | - |
| 09.06.2025 | 11,90 | 12,00 | 11,70 | 11,75 | -1,26% | 4,00 |
| 06.06.2025 | 11,85 | 12,35 | 11,75 | 11,90 | 0,42% | - |
| 05.06.2025 | 12,05 | 12,25 | 11,85 | 11,85 | -1,66% | 4,00 |
| 04.06.2025 | 11,95 | 12,30 | 11,95 | 12,05 | 0,84% | 41,00 |
| 03.06.2025 | 11,90 | 12,15 | 11,80 | 11,95 | 0,42% | - |
| 02.06.2025 | 11,95 | 12,15 | 11,75 | 11,90 | -0,42% | - |
| 30.05.2025 | 12,25 | 12,35 | 11,95 | 11,95 | -2,45% | 394,00 |
| 29.05.2025 | 12,65 | 12,65 | 12,15 | 12,25 | -0,41% | - |
| 28.05.2025 | 12,45 | 12,55 | 12,25 | 12,30 | -1,20% | - |
| 27.05.2025 | 12,25 | 12,50 | 12,05 | 12,45 | 1,63% | - |
| 26.05.2025 | 12,40 | 12,40 | 12,20 | 12,25 | -1,21% | - |
| 23.05.2025 | 12,35 | 12,40 | 12,15 | 12,40 | 0,40% | 170,00 |
| 22.05.2025 | 12,35 | 12,45 | 12,30 | 12,35 | 0,00% | 175,00 |
| 21.05.2025 | 12,45 | 12,50 | 12,15 | 12,35 | -0,80% | - |
| 20.05.2025 | 12,65 | 12,95 | 12,35 | 12,45 | -1,19% | - |
| 19.05.2025 | 12,65 | 12,75 | 12,45 | 12,60 | -1,18% | - |
| 16.05.2025 | 12,65 | 12,95 | 12,45 | 12,75 | 0,79% | - |
| 15.05.2025 | 13,05 | 13,15 | 12,65 | 12,65 | -3,07% | - |
| 14.05.2025 | 13,15 | 13,20 | 13,00 | 13,05 | -0,76% | - |
| 13.05.2025 | 13,15 | 13,50 | 13,05 | 13,15 | 0,00% | - |
| 12.05.2025 | 13,15 | 13,65 | 13,15 | 13,15 | 0,00% | - |
| 09.05.2025 | 13,25 | 13,45 | 13,10 | 13,15 | -0,75% | - |
| 08.05.2025 | 13,55 | 13,70 | 12,75 | 13,25 | -2,21% | - |
| 07.05.2025 | 13,55 | 13,70 | 13,45 | 13,55 | 0,00% | - |
| 06.05.2025 | 13,65 | 13,70 | 13,45 | 13,55 | -0,73% | - |
| 05.05.2025 | 13,65 | 13,75 | 13,50 | 13,65 | 0,00% | - |
| 02.05.2025 | 13,50 | 13,65 | 13,30 | 13,65 | 1,49% | - |
| 30.04.2025 | 13,50 | 13,50 | 13,20 | 13,45 | -0,37% | - |
| 29.04.2025 | 13,25 | 13,55 | 13,10 | 13,50 | 1,89% | - |
| 28.04.2025 | 13,45 | 13,55 | 13,20 | 13,25 | -1,49% | 27,00 |
| 25.04.2025 | 13,65 | 13,95 | 13,40 | 13,45 | -1,47% | - |
| 24.04.2025 | 13,50 | 13,80 | 12,90 | 13,65 | 0,37% | - |
| 23.04.2025 | 13,55 | 13,85 | 13,45 | 13,60 | 0,74% | - |
| 22.04.2025 | 13,45 | 13,55 | 13,20 | 13,50 | 0,37% | - |
| 17.04.2025 | 13,20 | 13,45 | 13,05 | 13,45 | 1,51% | - |
| 16.04.2025 | 13,45 | 13,45 | 13,10 | 13,25 | -1,49% | - |
| 15.04.2025 | 13,35 | 13,65 | 13,30 | 13,45 | 0,75% | - |
| 14.04.2025 | 13,15 | 13,50 | 13,10 | 13,35 | 1,52% | - |
| 11.04.2025 | 12,75 | 13,20 | 12,40 | 13,15 | 3,54% | - |
| 10.04.2025 | 13,10 | 13,20 | 12,55 | 12,70 | -3,79% | - |
| 09.04.2025 | 12,30 | 13,30 | 12,10 | 13,20 | 7,32% | - |
| 08.04.2025 | 12,70 | 12,95 | 12,25 | 12,30 | -3,53% | - |
| 07.04.2025 | 13,35 | 13,40 | 12,60 | 12,75 | -4,85% | 100,00 |
| 04.04.2025 | 14,10 | 14,15 | 13,25 | 13,40 | -5,30% | - |
| 03.04.2025 | 13,90 | 14,20 | 13,35 | 14,15 | 1,43% | - |
| 02.04.2025 | 14,20 | 14,25 | 13,90 | 13,95 | -1,76% | - |
| 01.04.2025 | 14,00 | 14,25 | 13,90 | 14,20 | 1,43% | - |
| 31.03.2025 | 12,85 | 14,15 | 12,85 | 14,00 | 0,36% | - |
| 28.03.2025 | 14,35 | 14,55 | 13,95 | 13,95 | -2,79% | - |
| 27.03.2025 | 14,75 | 14,75 | 14,20 | 14,35 | 0,70% | - |
| 26.03.2025 | 14,75 | 14,75 | 14,15 | 14,25 | 0,35% | 20,00 |
| 25.03.2025 | 13,15 | 15,15 | 13,15 | 14,20 | 1,43% | 300,00 |
| 24.03.2025 | 14,15 | 14,20 | 13,95 | 14,00 | -1,06% | 100,00 |
| 21.03.2025 | 14,00 | 14,85 | 13,80 | 14,15 | 1,07% | - |
| 20.03.2025 | 14,00 | 14,20 | 13,90 | 14,00 | 0,00% | - |
| 19.03.2025 | 13,60 | 14,15 | 13,60 | 14,00 | 2,94% | - |
| 18.03.2025 | 13,60 | 13,80 | 13,50 | 13,60 | 0,00% | - |
| 17.03.2025 | 13,55 | 13,75 | 13,40 | 13,60 | 0,37% | - |
| 14.03.2025 | 13,50 | 13,65 | 13,35 | 13,55 | 0,37% | - |
| 13.03.2025 | 13,45 | 13,60 | 13,25 | 13,50 | 0,37% | - |
| 12.03.2025 | 13,10 | 13,45 | 12,95 | 13,45 | 2,67% | - |
| 11.03.2025 | 13,35 | 13,40 | 12,95 | 13,10 | -1,87% | - |
| 10.03.2025 | 13,80 | 13,80 | 13,25 | 13,35 | -2,91% | - |
| 07.03.2025 | 13,70 | 13,90 | 13,15 | 13,75 | 0,36% | - |
| 06.03.2025 | 13,50 | 14,05 | 13,15 | 13,70 | 1,48% | - |
| 05.03.2025 | 13,25 | 13,55 | 13,05 | 13,50 | 1,50% | - |