11,678$
0,15%
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 |
|---|---|---|---|---|---|---|
| 19.09.2025 | 11,78 | 11,81 | 11,62 | 11,70 | 0,30% | - |
| 18.09.2025 | 11,77 | 11,93 | 11,64 | 11,66 | -2,18% | 143.697,00 |
| 17.09.2025 | 12,24 | 12,27 | 11,91 | 11,92 | -2,45% | 106.768,00 |
| 16.09.2025 | 12,24 | 12,28 | 12,12 | 12,22 | -0,08% | 70.377,00 |
| 15.09.2025 | 12,00 | 12,26 | 11,99 | 12,23 | 2,43% | 142.794,00 |
| 12.09.2025 | 12,10 | 12,18 | 11,90 | 11,94 | -1,40% | 144.044,00 |
| 11.09.2025 | 11,96 | 12,14 | 11,91 | 12,11 | 2,45% | 111.557,00 |
| 10.09.2025 | 11,96 | 11,97 | 11,77 | 11,82 | -0,59% | 158.673,00 |
| 09.09.2025 | 11,85 | 12,13 | 11,85 | 11,89 | 0,76% | 175.355,00 |
| 08.09.2025 | 12,34 | 12,34 | 11,77 | 11,80 | -4,68% | 248.002,00 |
| 05.09.2025 | 12,35 | 12,47 | 12,29 | 12,38 | 0,90% | 175.932,00 |
| 04.09.2025 | 12,18 | 12,27 | 12,10 | 12,27 | 0,33% | 101.916,00 |
| 03.09.2025 | 12,22 | 12,34 | 12,18 | 12,23 | -0,33% | 69.894,00 |
| 02.09.2025 | 12,25 | 12,31 | 12,16 | 12,27 | -0,81% | 84.312,00 |
| 29.08.2025 | 12,26 | 12,50 | 12,26 | 12,37 | 0,49% | 71.889,00 |
| 28.08.2025 | 12,30 | 12,35 | 12,24 | 12,31 | 0,24% | 90.948,00 |
| 27.08.2025 | 12,31 | 12,31 | 12,12 | 12,28 | 0,49% | 113.534,00 |
| 26.08.2025 | 12,26 | 12,34 | 12,13 | 12,22 | 0,16% | 110.606,00 |
| 25.08.2025 | 12,31 | 12,39 | 12,20 | 12,20 | -1,05% | 81.961,00 |
| 22.08.2025 | 12,07 | 12,36 | 12,07 | 12,33 | 2,24% | 90.310,00 |
| 21.08.2025 | 12,19 | 12,19 | 12,01 | 12,06 | -0,58% | 105.487,00 |
| 20.08.2025 | 12,40 | 12,42 | 12,12 | 12,13 | -2,02% | 180.893,00 |
| 19.08.2025 | 12,62 | 12,80 | 12,34 | 12,38 | -1,75% | 589.945,00 |
| 18.08.2025 | 12,54 | 12,68 | 12,52 | 12,60 | -0,32% | 148.197,00 |
| 15.08.2025 | 12,55 | 12,73 | 12,51 | 12,64 | 1,04% | 157.906,00 |
| 14.08.2025 | 12,54 | 12,62 | 12,41 | 12,51 | -0,71% | 93.802,00 |
| 13.08.2025 | 12,35 | 12,64 | 12,32 | 12,60 | 2,02% | 174.165,00 |
| 12.08.2025 | 12,26 | 12,39 | 12,23 | 12,35 | 0,90% | 187.655,00 |
| 11.08.2025 | 11,95 | 12,24 | 11,95 | 12,24 | 1,58% | 458.016,00 |
| 08.08.2025 | 11,94 | 12,28 | 11,93 | 12,05 | 0,84% | 328.773,00 |
| 07.08.2025 | 11,84 | 12,24 | 11,58 | 11,95 | -1,65% | 270.662,00 |
| 06.08.2025 | 12,11 | 12,25 | 12,02 | 12,15 | 0,50% | 261.696,00 |
| 05.08.2025 | 11,82 | 12,13 | 11,71 | 12,09 | 2,81% | 163.641,00 |
| 04.08.2025 | 11,92 | 12,01 | 11,72 | 11,76 | -0,59% | 146.305,00 |
| 01.08.2025 | 11,73 | 11,92 | 11,70 | 11,83 | 0,85% | 182.817,00 |
| 31.07.2025 | 11,73 | 11,91 | 11,61 | 11,73 | 0,17% | 298.469,00 |
| 30.07.2025 | 12,09 | 12,10 | 11,63 | 11,71 | 0,43% | 183.554,00 |
| 29.07.2025 | 11,63 | 11,76 | 11,58 | 11,66 | 0,09% | 144.096,00 |
| 28.07.2025 | 12,21 | 12,21 | 11,55 | 11,65 | -2,10% | 176.467,00 |
| 25.07.2025 | 12,04 | 12,31 | 11,82 | 11,90 | -2,14% | 159.784,00 |
| 24.07.2025 | 12,33 | 12,38 | 12,15 | 12,16 | -1,86% | 175.406,00 |
| 23.07.2025 | 12,16 | 12,42 | 12,16 | 12,39 | 2,48% | 119.246,00 |
| 22.07.2025 | 12,26 | 12,26 | 12,08 | 12,09 | -0,41% | 135.368,00 |
| 21.07.2025 | 12,20 | 12,24 | 12,09 | 12,14 | 0,41% | 158.293,00 |
| 18.07.2025 | 12,16 | 12,24 | 12,04 | 12,09 | 0,42% | 214.966,00 |
| 17.07.2025 | 12,14 | 12,21 | 11,89 | 12,04 | -0,82% | 191.647,00 |
| 16.07.2025 | 12,31 | 12,31 | 12,11 | 12,14 | -0,41% | 136.761,00 |
| 15.07.2025 | 12,62 | 12,63 | 12,15 | 12,19 | -3,79% | 353.130,00 |
| 14.07.2025 | 12,95 | 12,95 | 12,61 | 12,67 | -1,25% | 113.665,00 |
| 11.07.2025 | 13,00 | 13,09 | 12,81 | 12,83 | -1,99% | 139.983,00 |
| 10.07.2025 | 12,85 | 13,17 | 12,82 | 13,09 | 1,55% | 139.086,00 |
| 09.07.2025 | 13,30 | 13,39 | 12,85 | 12,89 | -3,08% | 218.691,00 |
| 08.07.2025 | 13,39 | 13,39 | 13,18 | 13,30 | 0,38% | 134.585,00 |
| 07.07.2025 | 13,41 | 13,60 | 13,21 | 13,25 | -1,71% | 365.603,00 |
| 03.07.2025 | 13,23 | 13,48 | 13,22 | 13,48 | 2,12% | 216.837,00 |
| 02.07.2025 | 12,90 | 13,22 | 12,90 | 13,20 | 2,33% | 894.833,00 |
| 01.07.2025 | 12,95 | 13,03 | 12,77 | 12,90 | -0,15% | 396.295,00 |
| 30.06.2025 | 12,69 | 12,99 | 12,64 | 12,92 | 0,23% | 439.055,00 |
| 27.06.2025 | 13,15 | 13,36 | 12,86 | 12,89 | -2,13% | 169.647,00 |
| 26.06.2025 | 12,89 | 13,28 | 12,87 | 13,17 | 2,57% | 151.651,00 |
| 25.06.2025 | 12,99 | 12,99 | 12,66 | 12,84 | 0,78% | 178.855,00 |
| 24.06.2025 | 12,72 | 12,94 | 12,65 | 12,74 | 1,27% | 97.681,00 |
| 23.06.2025 | 12,56 | 12,67 | 12,47 | 12,58 | 0,64% | 130.715,00 |
| 20.06.2025 | 12,74 | 12,84 | 12,45 | 12,50 | -2,19% | 129.443,00 |
| 18.06.2025 | 12,80 | 12,89 | 12,74 | 12,78 | -0,70% | 127.173,00 |
| 17.06.2025 | 13,03 | 13,09 | 12,83 | 12,87 | -1,08% | 92.963,00 |
| 16.06.2025 | 13,12 | 13,29 | 12,95 | 13,01 | 0,15% | 157.110,00 |
| 13.06.2025 | 13,17 | 13,23 | 12,95 | 12,99 | -2,18% | 129.044,00 |
| 12.06.2025 | 13,31 | 13,37 | 13,25 | 13,28 | -0,23% | 131.530,00 |
| 11.06.2025 | 13,25 | 13,31 | 13,11 | 13,31 | 1,06% | 180.053,00 |
| 10.06.2025 | 13,35 | 13,44 | 13,17 | 13,17 | -0,90% | 121.836,00 |
| 09.06.2025 | 13,63 | 13,67 | 13,28 | 13,29 | -2,21% | 117.722,00 |
| 06.06.2025 | 13,54 | 13,64 | 13,39 | 13,59 | 0,52% | 105.397,00 |
| 05.06.2025 | 13,95 | 13,95 | 13,52 | 13,52 | -2,03% | 205.981,00 |
| 04.06.2025 | 13,68 | 13,92 | 13,63 | 13,80 | 1,40% | 155.874,00 |
| 03.06.2025 | 13,65 | 13,65 | 13,45 | 13,61 | -0,44% | 131.331,00 |
| 02.06.2025 | 13,63 | 13,75 | 13,41 | 13,67 | 0,29% | 319.592,00 |
| 30.05.2025 | 13,87 | 13,93 | 13,51 | 13,63 | -2,36% | 219.758,00 |
| 29.05.2025 | 13,85 | 13,98 | 13,80 | 13,96 | 0,65% | 83.832,00 |
| 28.05.2025 | 14,10 | 14,12 | 13,80 | 13,87 | -1,14% | 106.747,00 |
| 27.05.2025 | 13,97 | 14,22 | 13,93 | 14,03 | 1,23% | 91.065,00 |
| 23.05.2025 | 13,86 | 13,90 | 13,70 | 13,86 | 0,00% | 80.468,00 |
| 22.05.2025 | 13,92 | 14,02 | 13,86 | 13,86 | -0,86% | 104.211,00 |
| 21.05.2025 | 14,23 | 14,23 | 13,81 | 13,98 | -0,36% | 113.613,00 |
| 20.05.2025 | 14,25 | 14,26 | 13,94 | 14,03 | -0,99% | 169.054,00 |
| 19.05.2025 | 14,21 | 14,39 | 14,16 | 14,17 | -0,28% | 112.798,00 |
| 16.05.2025 | 14,09 | 14,30 | 13,87 | 14,21 | 0,21% | 268.686,00 |
| 15.05.2025 | 14,51 | 14,75 | 14,16 | 14,18 | -2,68% | 204.925,00 |
| 14.05.2025 | 14,67 | 14,76 | 14,54 | 14,57 | -1,22% | 219.108,00 |
| 13.05.2025 | 14,55 | 15,02 | 14,51 | 14,75 | 1,24% | 430.107,00 |
| 12.05.2025 | 14,79 | 15,04 | 14,51 | 14,57 | -1,75% | 367.632,00 |
| 09.05.2025 | 14,84 | 15,12 | 14,73 | 14,83 | -0,20% | 328.223,00 |
| 08.05.2025 | 15,16 | 15,17 | 14,35 | 14,86 | -3,00% | 435.011,00 |
| 07.05.2025 | 15,57 | 15,57 | 15,26 | 15,32 | -1,03% | 241.555,00 |
| 06.05.2025 | 15,53 | 15,53 | 15,28 | 15,48 | 0,32% | 231.657,00 |
| 05.05.2025 | 15,49 | 15,51 | 15,31 | 15,43 | 0,00% | 101.839,00 |
| 02.05.2025 | 15,30 | 15,48 | 15,09 | 15,43 | 1,51% | 167.339,00 |
| 01.05.2025 | 15,18 | 15,31 | 15,01 | 15,20 | -0,13% | 139.881,00 |
| 30.04.2025 | 15,31 | 15,31 | 15,06 | 15,22 | -1,04% | 136.951,00 |
| 29.04.2025 | 15,07 | 15,43 | 15,03 | 15,38 | 1,79% | 203.672,00 |