9,650€
6,04%
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 |
|---|---|---|---|---|---|---|
| 30.03.2026 | 9,63 | 9,83 | 9,63 | 9,70 | 1,57% | - |
| 27.03.2026 | 9,40 | 9,75 | 9,28 | 9,55 | 2,69% | - |
| 26.03.2026 | 9,43 | 9,55 | 9,30 | 9,30 | -2,11% | - |
| 25.03.2026 | 9,68 | 9,78 | 9,45 | 9,50 | 3,83% | - |
| 24.03.2026 | 9,68 | 9,83 | 9,15 | 9,15 | -5,91% | - |
| 23.03.2026 | 9,63 | 10,08 | 9,55 | 9,73 | 0,52% | - |
| 20.03.2026 | 10,10 | 10,20 | 9,63 | 9,68 | -3,97% | - |
| 19.03.2026 | 10,08 | 10,23 | 9,90 | 10,08 | 1,00% | - |
| 18.03.2026 | 10,30 | 10,60 | 9,98 | 9,98 | -1,72% | - |
| 17.03.2026 | 10,18 | 10,35 | 10,10 | 10,15 | -1,93% | - |
| 16.03.2026 | 10,30 | 10,40 | 10,20 | 10,35 | 1,97% | 1.135,00 |
| 13.03.2026 | 10,20 | 10,35 | 10,03 | 10,15 | -1,46% | 2.450,00 |
| 12.03.2026 | 10,30 | 10,35 | 10,05 | 10,30 | 0,24% | - |
| 11.03.2026 | 10,40 | 10,45 | 10,00 | 10,28 | -0,72% | 9.652,00 |
| 10.03.2026 | 10,18 | 10,55 | 10,10 | 10,35 | 1,22% | - |
| 09.03.2026 | 9,90 | 10,30 | 9,90 | 10,23 | 0,25% | - |
| 06.03.2026 | 10,30 | 10,48 | 9,83 | 10,20 | -0,97% | - |
| 05.03.2026 | 11,00 | 11,35 | 10,30 | 10,30 | -6,36% | - |
| 04.03.2026 | 10,65 | 11,00 | 10,55 | 11,00 | 3,29% | 1.000,00 |
| 03.03.2026 | 10,95 | 11,05 | 9,78 | 10,65 | -4,05% | - |
| 02.03.2026 | 11,15 | 11,35 | 10,90 | 11,10 | -1,77% | 1.920,00 |
| 27.02.2026 | 11,40 | 11,50 | 11,20 | 11,30 | -1,74% | - |
| 26.02.2026 | 11,65 | 11,75 | 11,30 | 11,50 | -0,86% | - |
| 25.02.2026 | 12,00 | 12,60 | 11,30 | 11,60 | -4,13% | - |
| 24.02.2026 | 11,85 | 12,20 | 11,70 | 12,10 | 2,54% | - |
| 23.02.2026 | 11,50 | 12,15 | 11,50 | 11,80 | -0,84% | - |
| 20.02.2026 | 12,00 | 12,10 | 11,70 | 11,90 | -0,83% | - |
| 19.02.2026 | 12,10 | 12,30 | 11,90 | 12,00 | -0,83% | - |
| 18.02.2026 | 12,00 | 12,25 | 12,00 | 12,10 | 0,00% | 130,00 |
| 17.02.2026 | 12,25 | 12,35 | 11,95 | 12,10 | -1,22% | - |
| 16.02.2026 | 12,30 | 12,30 | 12,25 | 12,25 | 0,41% | 414,00 |
| 13.02.2026 | 12,30 | 12,35 | 12,00 | 12,20 | 0,00% | - |
| 12.02.2026 | 12,50 | 12,65 | 12,15 | 12,20 | -2,40% | - |
| 11.02.2026 | 12,25 | 12,60 | 12,20 | 12,50 | 2,04% | - |
| 10.02.2026 | 12,40 | 12,50 | 12,05 | 12,25 | -1,61% | - |
| 09.02.2026 | 12,20 | 12,50 | 12,10 | 12,45 | 2,89% | - |
| 06.02.2026 | 11,95 | 12,35 | 11,95 | 12,10 | 1,68% | 1.580,00 |
| 05.02.2026 | 12,10 | 12,25 | 11,80 | 11,90 | -1,65% | - |
| 04.02.2026 | 12,50 | 12,80 | 12,10 | 12,10 | -2,42% | - |
| 03.02.2026 | 12,30 | 12,65 | 12,30 | 12,40 | 0,81% | 1.804,00 |
| 02.02.2026 | 12,30 | 12,50 | 12,15 | 12,30 | 0,00% | - |
| 30.01.2026 | 12,50 | 12,75 | 12,20 | 12,30 | -2,38% | 740,00 |
| 29.01.2026 | 12,50 | 12,90 | 12,45 | 12,60 | 0,00% | 440,00 |
| 28.01.2026 | 12,70 | 12,90 | 12,60 | 12,60 | -0,79% | - |
| 27.01.2026 | 12,70 | 12,90 | 12,55 | 12,70 | -0,78% | - |
| 26.01.2026 | 12,50 | 12,80 | 12,35 | 12,80 | 2,40% | - |
| 23.01.2026 | 12,60 | 12,80 | 12,50 | 12,50 | 0,00% | - |
| 22.01.2026 | 12,50 | 12,75 | 12,40 | 12,50 | -0,40% | - |
| 21.01.2026 | 12,15 | 12,60 | 12,05 | 12,55 | 3,72% | - |
| 20.01.2026 | 11,85 | 12,15 | 11,75 | 12,10 | 1,26% | 8.800,00 |
| 19.01.2026 | 11,85 | 12,05 | 11,75 | 11,95 | -0,42% | - |
| 16.01.2026 | 12,20 | 12,30 | 11,90 | 12,00 | -0,83% | 8.000,00 |
| 15.01.2026 | 12,35 | 12,50 | 12,10 | 12,10 | -2,42% | 270,00 |
| 14.01.2026 | 12,30 | 12,40 | 12,15 | 12,40 | 0,81% | 405,00 |
| 13.01.2026 | 12,20 | 12,35 | 12,10 | 12,30 | 0,82% | - |
| 12.01.2026 | 11,95 | 12,30 | 11,95 | 12,20 | 1,67% | - |
| 09.01.2026 | 11,80 | 12,10 | 11,80 | 12,00 | 2,56% | - |
| 08.01.2026 | 11,50 | 11,80 | 11,45 | 11,70 | 1,74% | 15.000,00 |
| 07.01.2026 | 11,40 | 11,65 | 11,25 | 11,50 | 0,44% | 8.800,00 |
| 06.01.2026 | 11,20 | 11,60 | 10,95 | 11,45 | 2,23% | - |
| 05.01.2026 | 10,85 | 11,80 | 10,65 | 11,20 | 2,28% | 900,00 |
| 02.01.2026 | 10,80 | 11,05 | 10,70 | 10,95 | 1,86% | - |
| 30.12.2025 | 10,80 | 10,80 | 10,75 | 10,75 | 0,47% | - |
| 29.12.2025 | 11,00 | 11,95 | 10,70 | 10,70 | -0,93% | - |
| 23.12.2025 | 10,70 | 11,90 | 10,70 | 10,80 | 0,00% | - |
| 22.12.2025 | 10,65 | 10,95 | 10,50 | 10,80 | 0,93% | - |
| 18.12.2025 | 10,75 | 10,90 | 10,65 | 10,70 | 0,00% | - |
| 17.12.2025 | 10,65 | 10,95 | 10,65 | 10,70 | -2,28% | - |
| 16.12.2025 | 11,10 | 11,15 | 10,85 | 10,95 | -2,23% | - |
| 15.12.2025 | 11,40 | 11,45 | 11,20 | 11,20 | 0,00% | - |
| 11.12.2025 | 11,05 | 11,25 | 10,95 | 11,20 | 0,45% | - |
| 10.12.2025 | 11,00 | 11,15 | 10,95 | 11,15 | 3,24% | - |
| 09.12.2025 | 10,80 | 11,25 | 10,80 | 10,80 | -3,14% | - |
| 08.12.2025 | 11,10 | 11,15 | 11,05 | 11,15 | -0,45% | - |
| 05.12.2025 | 11,30 | 11,40 | 11,15 | 11,20 | -1,75% | - |
| 04.12.2025 | 11,55 | 11,70 | 11,25 | 11,40 | -2,15% | - |
| 03.12.2025 | 11,55 | 11,70 | 11,50 | 11,65 | -0,43% | - |
| 02.12.2025 | 11,60 | 12,20 | 11,50 | 11,70 | 2,63% | - |
| 01.12.2025 | 11,50 | 11,75 | 11,35 | 11,40 | 1,79% | - |
| 28.11.2025 | 11,45 | 14,85 | 11,20 | 11,20 | 0,00% | - |
| 26.11.2025 | 10,90 | 11,60 | 10,90 | 11,20 | 1,82% | - |
| 25.11.2025 | 11,05 | 11,35 | 10,95 | 11,00 | 1,85% | 1.696,00 |
| 24.11.2025 | 10,60 | 11,15 | 10,60 | 10,80 | 0,00% | 400,00 |
| 21.11.2025 | 10,70 | 11,15 | 10,70 | 10,80 | -1,82% | - |
| 20.11.2025 | 11,15 | 11,40 | 11,00 | 11,00 | -0,45% | 200,00 |
| 19.11.2025 | 11,20 | 11,40 | 11,05 | 11,05 | 0,00% | - |
| 18.11.2025 | 11,00 | 11,35 | 10,95 | 11,05 | -2,64% | - |
| 17.11.2025 | 11,10 | 11,85 | 11,10 | 11,35 | 1,34% | - |
| 14.11.2025 | 11,00 | 11,35 | 11,00 | 11,20 | -1,75% | - |
| 13.11.2025 | 11,30 | 11,70 | 11,25 | 11,40 | 2,70% | 170,00 |
| 12.11.2025 | 11,05 | 11,40 | 11,00 | 11,10 | 3,74% | 3.330,00 |
| 11.11.2025 | 10,85 | 11,05 | 10,70 | 10,70 | 0,94% | - |
| 10.11.2025 | 10,70 | 10,90 | 10,60 | 10,60 | 1,92% | - |
| 07.11.2025 | 10,65 | 10,75 | 10,40 | 10,40 | -1,89% | 180,00 |
| 06.11.2025 | 10,70 | 11,15 | 10,60 | 10,60 | -2,75% | - |
| 05.11.2025 | 11,00 | 11,25 | 10,75 | 10,90 | 0,93% | - |
| 04.11.2025 | 11,20 | 11,30 | 10,80 | 10,80 | -3,14% | - |
| 03.11.2025 | 10,80 | 11,30 | 10,80 | 11,15 | 2,29% | - |
| 31.10.2025 | 11,10 | 11,75 | 10,90 | 10,90 | -0,91% | - |
| 30.10.2025 | 11,00 | 11,10 | 10,90 | 11,00 | 0,46% | - |