12,200€
Echtzeit-Aktienkurs Compania Cervecerias Unidas SA
Bid:
Ask:
Aktienkurse zur Compania Cervecerias Unidas SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.10.2025 | 11,10 | 11,20 | 10,95 | 10,95 | 1,39% | 89,00 |
| 28.10.2025 | 11,20 | 12,10 | 10,70 | 10,80 | -0,92% | - |
| 27.10.2025 | 10,80 | 11,40 | 10,40 | 10,90 | 1,87% | - |
| 24.10.2025 | 10,80 | 10,95 | 10,65 | 10,70 | 2,88% | - |
| 22.10.2025 | 10,65 | 10,75 | 10,40 | 10,40 | -2,80% | - |
| 21.10.2025 | 10,50 | 11,85 | 10,25 | 10,70 | 1,90% | - |
| 20.10.2025 | 10,75 | 10,90 | 10,50 | 10,50 | 0,00% | 600,00 |
| 17.10.2025 | 10,55 | 10,55 | 10,50 | 10,50 | 0,96% | - |
| 16.10.2025 | 10,40 | 10,75 | 10,40 | 10,40 | 0,48% | - |
| 15.10.2025 | 9,90 | 10,45 | 9,90 | 10,35 | 3,50% | - |
| 14.10.2025 | 10,18 | 10,20 | 10,00 | 10,00 | -0,25% | - |
| 13.10.2025 | 9,90 | 10,08 | 9,85 | 10,03 | 0,25% | - |
| 10.10.2025 | 10,28 | 10,30 | 9,80 | 10,00 | 1,01% | - |
| 09.10.2025 | 9,90 | 10,33 | 9,90 | 9,90 | -2,94% | 52,00 |
| 08.10.2025 | 9,98 | 10,25 | 9,98 | 10,20 | 1,75% | - |
| 07.10.2025 | 10,03 | 10,10 | 9,98 | 10,03 | 0,50% | - |
| 06.10.2025 | 9,85 | 10,30 | 9,85 | 9,98 | 0,00% | 400,00 |
| 03.10.2025 | 9,95 | 10,90 | 9,90 | 9,98 | -0,50% | - |
| 02.10.2025 | 10,08 | 10,30 | 10,03 | 10,03 | -2,67% | - |
| 01.10.2025 | 10,35 | 10,45 | 10,20 | 10,30 | -1,44% | - |
| 30.09.2025 | 10,35 | 10,55 | 10,30 | 10,45 | 0,48% | - |
| 29.09.2025 | 9,90 | 10,45 | 9,90 | 10,40 | 1,96% | - |
| 26.09.2025 | 10,03 | 10,30 | 10,03 | 10,20 | 0,99% | - |
| 25.09.2025 | 10,23 | 10,35 | 10,10 | 10,10 | -1,46% | - |
| 24.09.2025 | 10,13 | 10,30 | 10,10 | 10,25 | 1,49% | - |
| 23.09.2025 | 10,00 | 10,10 | 10,00 | 10,10 | 0,00% | - |
| 22.09.2025 | 9,95 | 10,13 | 9,90 | 10,10 | 1,76% | - |
| 19.09.2025 | 9,90 | 10,08 | 9,80 | 9,93 | -1,73% | - |
| 18.09.2025 | 10,13 | 10,13 | 10,10 | 10,10 | -0,74% | - |
| 17.09.2025 | 10,35 | 10,35 | 10,08 | 10,18 | -1,69% | - |
| 16.09.2025 | 10,00 | 10,35 | 10,00 | 10,35 | 0,00% | - |