14,200€
3,65%
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 |
|---|---|---|---|---|---|---|
| 02.04.2025 | 14,20 | 14,25 | 14,20 | 14,20 | -0,35% | - |
| 01.04.2025 | 14,10 | 14,30 | 13,95 | 14,25 | 1,42% | - |
| 31.03.2025 | 14,15 | 14,20 | 13,75 | 14,05 | 9,77% | - |
| 28.03.2025 | 14,00 | 14,55 | 12,70 | 12,80 | -10,80% | - |
| 27.03.2025 | 14,30 | 14,50 | 14,20 | 14,35 | -5,90% | - |
| 26.03.2025 | 13,90 | 15,25 | 13,80 | 15,25 | 0,66% | - |
| 25.03.2025 | 13,60 | 15,30 | 13,60 | 15,15 | 18,82% | 3.000,00 |
| 24.03.2025 | 13,70 | 14,20 | 12,75 | 12,75 | -9,89% | - |
| 21.03.2025 | 14,00 | 14,90 | 13,80 | 14,15 | 0,71% | - |
| 20.03.2025 | 14,10 | 14,15 | 13,90 | 14,05 | -0,35% | - |
| 19.03.2025 | 13,40 | 14,15 | 13,40 | 14,10 | 4,83% | - |
| 18.03.2025 | 13,60 | 13,80 | 13,25 | 13,45 | -0,37% | - |
| 17.03.2025 | 13,10 | 13,75 | 13,10 | 13,50 | 0,00% | - |
| 14.03.2025 | 13,50 | 13,65 | 13,30 | 13,50 | -0,37% | - |
| 13.03.2025 | 13,40 | 13,55 | 13,25 | 13,55 | 1,12% | - |
| 12.03.2025 | 12,70 | 13,45 | 12,70 | 13,40 | 2,68% | - |
| 11.03.2025 | 13,30 | 13,45 | 12,20 | 13,05 | -2,61% | - |
| 10.03.2025 | 13,40 | 13,80 | 13,00 | 13,40 | -1,47% | - |
| 07.03.2025 | 13,20 | 13,90 | 13,15 | 13,60 | -0,73% | - |
| 06.03.2025 | 13,10 | 14,10 | 13,10 | 13,70 | 1,48% | - |
| 05.03.2025 | 12,90 | 13,55 | 12,90 | 13,50 | 1,50% | - |
| 04.03.2025 | 12,90 | 13,35 | 12,90 | 13,30 | 0,76% | - |
| 03.03.2025 | 13,40 | 13,45 | 13,15 | 13,20 | -1,86% | - |
| 28.02.2025 | 13,00 | 14,05 | 13,00 | 13,45 | 0,75% | - |
| 27.02.2025 | 13,20 | 15,15 | 12,95 | 13,35 | 1,52% | - |
| 26.02.2025 | 12,45 | 14,05 | 12,40 | 13,15 | 5,62% | - |
| 25.02.2025 | 12,40 | 13,95 | 12,30 | 12,45 | 0,81% | - |
| 24.02.2025 | 12,35 | 13,90 | 12,10 | 12,35 | 0,00% | - |
| 21.02.2025 | 12,00 | 13,80 | 12,00 | 12,35 | 0,00% | - |
| 20.02.2025 | 11,90 | 13,60 | 11,85 | 12,35 | 0,82% | - |
| 19.02.2025 | 12,05 | 14,80 | 12,05 | 12,25 | 1,24% | - |
| 18.02.2025 | 12,10 | 12,45 | 12,03 | 12,10 | -2,42% | - |
| 17.02.2025 | 12,40 | 12,45 | 12,40 | 12,40 | 0,00% | - |
| 14.02.2025 | 12,35 | 12,55 | 12,30 | 12,40 | 0,40% | - |
| 13.02.2025 | 12,00 | 12,60 | 12,00 | 12,35 | -0,40% | - |
| 12.02.2025 | 12,30 | 12,45 | 12,15 | 12,40 | 0,40% | - |
| 11.02.2025 | 11,80 | 13,30 | 11,80 | 12,35 | 1,65% | - |
| 10.02.2025 | 11,80 | 12,35 | 11,80 | 12,15 | 0,00% | - |
| 07.02.2025 | 12,15 | 12,20 | 12,05 | 12,15 | 0,00% | - |
| 06.02.2025 | 11,95 | 12,25 | 11,85 | 12,15 | 2,10% | - |
| 05.02.2025 | 11,75 | 12,40 | 11,65 | 11,90 | 1,28% | - |
| 04.02.2025 | 11,55 | 11,75 | 11,03 | 11,75 | 1,73% | - |
| 03.02.2025 | 11,85 | 11,90 | 11,55 | 11,55 | -1,28% | - |
| 31.01.2025 | 11,30 | 11,90 | 11,30 | 11,70 | 0,43% | - |
| 30.01.2025 | 11,10 | 11,65 | 11,10 | 11,65 | 1,75% | - |
| 29.01.2025 | 11,00 | 11,50 | 11,00 | 11,45 | 0,88% | - |
| 28.01.2025 | 11,35 | 11,45 | 11,15 | 11,35 | 0,00% | - |
| 27.01.2025 | 11,20 | 11,55 | 11,05 | 11,35 | -0,87% | - |
| 24.01.2025 | 11,45 | 11,65 | 10,85 | 11,45 | 0,00% | - |
| 23.01.2025 | 11,10 | 11,50 | 10,63 | 11,45 | 0,44% | - |
| 22.01.2025 | 11,35 | 12,10 | 11,25 | 11,40 | 0,44% | - |
| 21.01.2025 | 11,20 | 11,40 | 10,65 | 11,35 | 1,79% | - |
| 20.01.2025 | 11,25 | 11,25 | 11,15 | 11,15 | -1,33% | - |
| 17.01.2025 | 10,90 | 11,35 | 10,90 | 11,30 | 0,89% | - |
| 16.01.2025 | 10,90 | 11,30 | 10,90 | 11,20 | -0,44% | - |
| 15.01.2025 | 11,35 | 11,45 | 11,20 | 11,25 | -0,88% | - |
| 14.01.2025 | 11,00 | 11,40 | 11,00 | 11,35 | -0,87% | - |
| 13.01.2025 | 11,00 | 11,55 | 11,00 | 11,45 | 0,88% | - |
| 10.01.2025 | 11,25 | 11,45 | 11,10 | 11,35 | 1,79% | - |
| 09.01.2025 | 11,15 | 11,25 | 11,15 | 11,15 | 0,00% | - |
| 08.01.2025 | 10,80 | 11,45 | 10,80 | 11,15 | -0,45% | - |
| 07.01.2025 | 10,70 | 11,25 | 10,55 | 11,20 | 1,82% | - |
| 06.01.2025 | 10,90 | 11,00 | 10,75 | 11,00 | 0,92% | - |
| 03.01.2025 | 11,05 | 11,20 | 10,68 | 10,90 | -1,80% | - |
| 02.01.2025 | 10,95 | 11,30 | 10,95 | 11,10 | 0,91% | - |
| 30.12.2024 | 11,05 | 11,05 | 10,95 | 11,00 | 0,00% | - |
| 27.12.2024 | 10,80 | 11,30 | 10,80 | 11,00 | -1,35% | - |
| 23.12.2024 | 10,80 | 11,30 | 10,78 | 11,15 | -0,45% | - |
| 20.12.2024 | 11,20 | 11,35 | 11,10 | 11,20 | 0,00% | - |
| 19.12.2024 | 10,80 | 11,35 | 10,80 | 11,20 | 0,00% | - |
| 18.12.2024 | 10,85 | 11,40 | 10,75 | 11,20 | 3,23% | - |
| 17.12.2024 | 10,90 | 11,10 | 10,70 | 10,85 | -0,46% | - |
| 16.12.2024 | 11,15 | 11,45 | 10,90 | 10,90 | -2,68% | - |
| 13.12.2024 | 11,25 | 11,45 | 11,15 | 11,20 | 0,00% | - |
| 12.12.2024 | 10,80 | 11,30 | 10,80 | 11,20 | 0,00% | - |
| 11.12.2024 | 10,70 | 11,35 | 10,70 | 11,20 | 1,36% | - |
| 10.12.2024 | 10,70 | 11,20 | 10,70 | 11,05 | 4,25% | - |
| 09.12.2024 | 10,85 | 11,10 | 10,60 | 10,60 | -2,30% | - |
| 06.12.2024 | 10,60 | 11,15 | 10,60 | 10,85 | -0,46% | - |
| 05.12.2024 | 10,85 | 10,95 | 10,80 | 10,90 | 0,00% | - |
| 04.12.2024 | 10,95 | 11,05 | 10,85 | 10,90 | -0,46% | - |
| 03.12.2024 | 10,50 | 11,00 | 10,50 | 10,95 | 0,92% | - |
| 02.12.2024 | 10,95 | 11,00 | 10,75 | 10,85 | -18,57% | - |
| 29.11.2024 | 10,70 | 14,05 | 10,70 | 13,33 | 23,95% | - |
| 28.11.2024 | 10,40 | 10,75 | 10,40 | 10,75 | 0,00% | - |
| 27.11.2024 | 10,30 | 10,75 | 10,30 | 10,75 | 1,42% | - |
| 26.11.2024 | 10,55 | 10,85 | 10,45 | 10,60 | 0,95% | - |
| 25.11.2024 | 10,40 | 10,70 | 10,40 | 10,50 | 0,00% | - |
| 22.11.2024 | 10,30 | 10,70 | 10,30 | 10,50 | -0,47% | - |
| 21.11.2024 | 10,10 | 10,60 | 10,10 | 10,55 | 1,44% | - |
| 20.11.2024 | 10,30 | 10,55 | 10,30 | 10,40 | 0,97% | - |
| 19.11.2024 | 10,10 | 10,45 | 10,10 | 10,30 | -0,96% | - |
| 18.11.2024 | 10,28 | 10,85 | 10,23 | 10,40 | 0,97% | - |
| 15.11.2024 | 10,28 | 10,40 | 10,18 | 10,30 | 0,00% | - |
| 14.11.2024 | 10,00 | 10,45 | 10,00 | 10,30 | 0,49% | - |
| 13.11.2024 | 9,85 | 10,35 | 9,85 | 10,25 | 1,49% | - |
| 12.11.2024 | 10,28 | 10,35 | 10,08 | 10,10 | -0,98% | - |
| 11.11.2024 | 10,40 | 10,50 | 10,18 | 10,20 | -1,92% | - |
| 08.11.2024 | 10,50 | 10,60 | 10,25 | 10,40 | -0,95% | - |
| 07.11.2024 | 10,23 | 10,70 | 10,20 | 10,50 | 2,44% | - |