9,800€
0,77%
Echtzeit-Aktienkurs Compania Cervecerias Unidas SA
Bid:
Ask:
Aktienkurse zur Compania Cervecerias Unidas SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 9,30 | 9,83 | 9,30 | 9,80 | 3,70% | 30,00 |
| 04.05.2026 | 9,75 | 9,75 | 9,40 | 9,45 | -2,83% | 33,00 |
| 30.04.2026 | 9,33 | 9,83 | 9,33 | 9,73 | 4,01% | 50,00 |
| 29.04.2026 | 9,60 | 9,63 | 9,30 | 9,35 | -2,60% | 2.990,00 |
| 28.04.2026 | 9,90 | 9,90 | 9,50 | 9,60 | -1,03% | - |
| 27.04.2026 | 9,73 | 9,83 | 9,63 | 9,70 | -1,02% | 785,00 |
| 24.04.2026 | 9,60 | 9,83 | 9,55 | 9,80 | 2,89% | 6.084,00 |
| 23.04.2026 | 9,70 | 10,05 | 9,53 | 9,53 | -3,79% | 160,00 |
| 22.04.2026 | 9,85 | 10,13 | 9,78 | 9,90 | -1,49% | 925,00 |
| 21.04.2026 | 10,25 | 10,40 | 9,93 | 10,05 | -2,43% | - |
| 20.04.2026 | 10,40 | 10,50 | 10,13 | 10,30 | -1,20% | 476,00 |
| 17.04.2026 | 10,20 | 10,55 | 10,15 | 10,43 | 0,24% | 1.372,00 |
| 16.04.2026 | 10,20 | 10,45 | 10,18 | 10,40 | 0,73% | 1.740,00 |
| 15.04.2026 | 10,35 | 10,50 | 10,30 | 10,33 | -0,72% | 76,00 |
| 14.04.2026 | 10,50 | 10,65 | 10,40 | 10,40 | -1,89% | 196,00 |
| 13.04.2026 | 10,65 | 10,65 | 10,45 | 10,60 | -0,93% | - |
| 10.04.2026 | 10,65 | 10,75 | 10,50 | 10,70 | 0,00% | 1.300,00 |
| 09.04.2026 | 10,35 | 10,70 | 10,25 | 10,70 | 2,64% | 1.364,00 |
| 08.04.2026 | 10,50 | 10,55 | 10,35 | 10,43 | 2,96% | 1.119,00 |
| 07.04.2026 | 10,25 | 10,40 | 10,03 | 10,13 | 0,00% | 799,00 |
| 02.04.2026 | 9,80 | 10,30 | 9,80 | 10,13 | 0,00% | 526,00 |
| 01.04.2026 | 9,95 | 10,15 | 9,70 | 10,13 | 2,79% | 144,00 |
| 31.03.2026 | 9,80 | 9,93 | 9,58 | 9,85 | 2,34% | 4.600,00 |
| 30.03.2026 | 9,63 | 9,80 | 9,48 | 9,63 | 0,26% | 648,00 |
| 27.03.2026 | 9,25 | 9,75 | 9,25 | 9,60 | 2,67% | 1.586,00 |
| 26.03.2026 | 9,43 | 9,53 | 9,30 | 9,35 | -1,58% | 36,00 |
| 25.03.2026 | 9,68 | 9,80 | 9,48 | 9,50 | -1,30% | 615,00 |
| 24.03.2026 | 9,70 | 9,78 | 9,38 | 9,63 | -0,77% | 150,00 |
| 23.03.2026 | 9,63 | 10,10 | 9,55 | 9,70 | -0,51% | 552,00 |
| 20.03.2026 | 10,10 | 10,13 | 9,68 | 9,75 | -3,70% | 455,00 |
| 19.03.2026 | 10,03 | 10,23 | 9,88 | 10,13 | 1,00% | 6.719,00 |
| 18.03.2026 | 10,25 | 10,60 | 9,95 | 10,03 | -1,72% | 865,00 |
| 17.03.2026 | 10,13 | 10,30 | 10,10 | 10,20 | 0,00% | - |
| 16.03.2026 | 10,10 | 10,35 | 10,10 | 10,20 | 0,00% | 469,00 |
| 13.03.2026 | 10,13 | 10,35 | 10,08 | 10,20 | 0,74% | 1.362,00 |
| 12.03.2026 | 10,30 | 10,35 | 10,03 | 10,13 | -1,94% | 1.983,00 |
| 11.03.2026 | 10,40 | 10,50 | 9,98 | 10,33 | -0,72% | 999,00 |
| 10.03.2026 | 10,18 | 10,55 | 10,10 | 10,40 | 1,71% | 1.756,00 |
| 09.03.2026 | 9,90 | 10,30 | 9,88 | 10,23 | 0,99% | 2.200,00 |
| 06.03.2026 | 10,60 | 10,93 | 9,80 | 10,13 | -1,70% | 1.554,00 |
| 05.03.2026 | 10,80 | 11,55 | 10,30 | 10,30 | -6,36% | 1.094,00 |
| 04.03.2026 | 10,65 | 11,00 | 10,55 | 11,00 | 2,80% | 2.047,00 |
| 03.03.2026 | 10,95 | 11,05 | 9,78 | 10,70 | -5,31% | 1.971,00 |
| 02.03.2026 | 11,10 | 11,35 | 10,85 | 11,30 | 0,00% | 1.798,00 |
| 27.02.2026 | 11,20 | 11,55 | 11,15 | 11,30 | -0,88% | 1.015,00 |
| 26.02.2026 | 11,65 | 11,70 | 11,30 | 11,40 | -2,56% | 200,00 |
| 25.02.2026 | 12,10 | 12,70 | 11,30 | 11,70 | -3,31% | 255,00 |
| 24.02.2026 | 11,85 | 12,20 | 11,65 | 12,10 | 1,68% | 335,00 |
| 23.02.2026 | 11,75 | 12,20 | 11,70 | 11,90 | -0,83% | 298,00 |
| 20.02.2026 | 12,05 | 12,05 | 11,70 | 12,00 | 0,00% | 684,00 |
| 19.02.2026 | 12,10 | 12,30 | 11,90 | 12,00 | -1,64% | 3.305,00 |
| 18.02.2026 | 12,15 | 12,20 | 12,00 | 12,20 | 0,83% | 294,00 |
| 17.02.2026 | 12,00 | 12,30 | 11,95 | 12,10 | -1,22% | 1.000,00 |
| 16.02.2026 | 12,10 | 12,25 | 12,10 | 12,25 | -0,41% | - |
| 13.02.2026 | 12,00 | 12,35 | 12,00 | 12,30 | -0,81% | - |
| 12.02.2026 | 12,20 | 12,80 | 12,15 | 12,40 | -0,80% | 2.584,00 |
| 11.02.2026 | 12,25 | 12,60 | 12,20 | 12,50 | 1,63% | 1.105,00 |
| 10.02.2026 | 12,45 | 12,50 | 12,00 | 12,30 | -0,81% | 1.659,00 |
| 09.02.2026 | 12,25 | 12,50 | 12,10 | 12,40 | 0,81% | 3.068,00 |
| 06.02.2026 | 11,80 | 12,30 | 11,80 | 12,30 | 2,93% | 1.852,00 |
| 05.02.2026 | 11,80 | 12,25 | 11,80 | 11,95 | -2,05% | 233,00 |
| 04.02.2026 | 12,60 | 12,80 | 12,10 | 12,20 | -3,17% | 1.000,00 |
| 03.02.2026 | 12,60 | 12,60 | 12,25 | 12,60 | 2,44% | 2.322,00 |
| 02.02.2026 | 12,25 | 12,55 | 12,10 | 12,30 | -1,20% | 3.358,00 |
| 30.01.2026 | 12,60 | 12,65 | 12,15 | 12,45 | -1,97% | 640,00 |
| 29.01.2026 | 12,55 | 12,85 | 12,45 | 12,70 | 0,79% | 1.800,00 |
| 28.01.2026 | 12,80 | 12,90 | 12,50 | 12,60 | -0,79% | 1.200,00 |
| 27.01.2026 | 13,00 | 13,00 | 12,50 | 12,70 | 0,00% | 250,00 |
| 26.01.2026 | 12,50 | 12,80 | 12,35 | 12,70 | 1,60% | 1.436,00 |
| 23.01.2026 | 12,60 | 12,80 | 12,50 | 12,50 | -0,79% | 5.530,00 |
| 22.01.2026 | 12,50 | 12,70 | 12,40 | 12,60 | 0,00% | 3.144,00 |
| 21.01.2026 | 12,15 | 12,60 | 12,10 | 12,60 | 3,28% | 642,00 |
| 20.01.2026 | 11,90 | 12,20 | 11,75 | 12,20 | 1,67% | 1.600,00 |
| 19.01.2026 | 11,85 | 12,05 | 11,80 | 12,00 | -0,83% | 5,00 |
| 16.01.2026 | 12,40 | 12,40 | 11,90 | 12,10 | -0,41% | 7.176,00 |
| 15.01.2026 | 12,40 | 12,50 | 12,10 | 12,15 | -2,02% | 140,00 |
| 14.01.2026 | 12,10 | 12,40 | 12,10 | 12,40 | 0,81% | - |
| 13.01.2026 | 12,00 | 12,35 | 12,00 | 12,30 | 0,82% | - |
| 12.01.2026 | 11,95 | 12,30 | 11,95 | 12,20 | 0,83% | 905,00 |
| 09.01.2026 | 11,90 | 12,10 | 11,85 | 12,10 | 1,68% | 5.563,00 |
| 08.01.2026 | 11,30 | 11,90 | 11,30 | 11,90 | 2,59% | 675,00 |
| 07.01.2026 | 11,20 | 11,70 | 11,20 | 11,60 | 1,75% | 1.106,00 |
| 06.01.2026 | 11,00 | 11,60 | 10,90 | 11,40 | 1,79% | 6.060,00 |
| 05.01.2026 | 10,90 | 11,80 | 10,65 | 11,20 | 2,75% | 14.752,00 |
| 02.01.2026 | 10,90 | 11,05 | 10,70 | 10,90 | 2,35% | 3.635,00 |
| 30.12.2025 | 10,60 | 10,70 | 10,60 | 10,65 | -1,39% | - |
| 29.12.2025 | 10,80 | 11,20 | 10,75 | 10,80 | 0,00% | - |
| 23.12.2025 | 10,40 | 10,95 | 10,40 | 10,80 | 0,93% | 56,00 |
| 22.12.2025 | 10,90 | 10,95 | 10,50 | 10,70 | -0,93% | 1.211,00 |
| 19.12.2025 | 10,65 | 11,00 | 10,55 | 10,80 | 1,41% | 228,00 |
| 18.12.2025 | 10,70 | 10,90 | 10,60 | 10,65 | 0,00% | 7.258,00 |
| 17.12.2025 | 10,70 | 10,90 | 10,60 | 10,65 | -2,29% | 212,00 |
| 16.12.2025 | 11,00 | 11,15 | 10,80 | 10,90 | -2,68% | 180,00 |
| 15.12.2025 | 11,45 | 11,45 | 11,05 | 11,20 | -1,75% | - |
| 12.12.2025 | 10,90 | 11,45 | 10,90 | 11,40 | 0,88% | 6.925,00 |
| 11.12.2025 | 10,95 | 11,35 | 10,95 | 11,30 | 1,80% | 2.041,00 |
| 10.12.2025 | 10,70 | 11,40 | 10,70 | 11,10 | 0,00% | - |
| 09.12.2025 | 11,10 | 11,25 | 10,95 | 11,10 | -0,89% | 3.000,00 |
| 08.12.2025 | 11,15 | 11,20 | 10,95 | 11,20 | 0,00% | - |
| 05.12.2025 | 11,20 | 11,70 | 11,10 | 11,20 | -1,75% | 554,00 |