11,180$
0,63%
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 |
|---|---|---|---|---|---|---|
| 14.07.2026 | 11,26 | 11,26 | 11,04 | 11,11 | 0,73% | 327.097,00 |
| 13.07.2026 | 11,10 | 11,21 | 10,98 | 11,03 | -0,63% | 86.194,00 |
| 10.07.2026 | 11,00 | 11,27 | 10,95 | 11,10 | 1,28% | 126.180,00 |
| 09.07.2026 | 10,84 | 11,14 | 10,81 | 10,96 | 0,55% | 178.913,00 |
| 08.07.2026 | 11,08 | 11,08 | 10,83 | 10,90 | -2,07% | 75.647,00 |
| 07.07.2026 | 11,28 | 11,58 | 11,13 | 11,13 | -1,42% | 78.098,00 |
| 06.07.2026 | 11,20 | 11,45 | 11,03 | 11,29 | 1,80% | 379.738,00 |
| 02.07.2026 | 10,98 | 11,14 | 10,94 | 11,09 | 2,69% | 438.059,00 |
| 01.07.2026 | 11,18 | 11,18 | 10,76 | 10,80 | -3,57% | 201.413,00 |
| 30.06.2026 | 11,07 | 11,22 | 10,87 | 11,20 | 0,18% | 396.076,00 |
| 29.06.2026 | 11,44 | 11,44 | 11,10 | 11,18 | -1,84% | 65.326,00 |
| 26.06.2026 | 11,20 | 11,57 | 11,20 | 11,39 | 1,42% | 235.744,00 |
| 25.06.2026 | 11,18 | 11,37 | 11,13 | 11,23 | 0,81% | 45.951,00 |
| 24.06.2026 | 11,43 | 11,51 | 11,09 | 11,14 | -2,28% | 52.112,00 |
| 23.06.2026 | 11,28 | 11,53 | 11,24 | 11,40 | -0,09% | 71.708,00 |
| 22.06.2026 | 11,21 | 11,61 | 11,21 | 11,41 | 2,23% | 88.027,00 |
| 19.06.2026 | 11,20 | 11,21 | 11,16 | 11,16 | -1,06% | - |
| 18.06.2026 | 11,56 | 11,96 | 11,18 | 11,28 | -1,31% | 56.028,00 |
| 17.06.2026 | 11,72 | 11,91 | 11,37 | 11,43 | -2,39% | 76.861,00 |
| 16.06.2026 | 11,78 | 11,90 | 11,68 | 11,71 | -0,68% | 68.290,00 |
| 15.06.2026 | 11,72 | 12,07 | 11,69 | 11,79 | 2,34% | 83.319,00 |
| 12.06.2026 | 11,51 | 11,71 | 11,45 | 11,52 | 0,35% | 43.907,00 |
| 11.06.2026 | 11,11 | 11,51 | 11,11 | 11,48 | 4,55% | 96.150,00 |
| 10.06.2026 | 11,14 | 11,25 | 10,98 | 10,98 | -0,99% | 78.296,00 |
| 09.06.2026 | 11,01 | 11,16 | 10,88 | 11,09 | 1,56% | 150.864,00 |
| 08.06.2026 | 11,07 | 11,30 | 10,89 | 10,92 | -1,00% | 105.933,00 |
| 05.06.2026 | 11,01 | 11,23 | 11,01 | 11,03 | -1,34% | 87.316,00 |
| 04.06.2026 | 11,33 | 11,40 | 11,14 | 11,18 | -0,62% | 101.899,00 |
| 03.06.2026 | 11,43 | 11,46 | 11,15 | 11,25 | -2,00% | 78.462,00 |
| 02.06.2026 | 11,69 | 11,76 | 11,35 | 11,48 | -2,13% | 97.723,00 |
| 01.06.2026 | 11,63 | 11,86 | 11,52 | 11,73 | -0,42% | 136.448,00 |
| 29.05.2026 | 11,70 | 12,00 | 11,56 | 11,78 | 0,17% | 401.405,00 |
| 28.05.2026 | 11,87 | 12,07 | 11,55 | 11,76 | -2,65% | 177.872,00 |
| 27.05.2026 | 11,26 | 12,09 | 11,26 | 12,08 | 2,46% | 1.341.726,00 |
| 26.05.2026 | 11,64 | 11,96 | 11,64 | 11,79 | 2,25% | 95.158,00 |
| 22.05.2026 | 11,81 | 11,81 | 11,48 | 11,53 | -1,71% | 83.116,00 |
| 21.05.2026 | 11,57 | 11,79 | 11,46 | 11,73 | 0,86% | 56.002,00 |
| 20.05.2026 | 11,49 | 11,73 | 11,34 | 11,63 | 1,39% | 75.578,00 |
| 19.05.2026 | 11,39 | 11,69 | 11,37 | 11,47 | -1,21% | 88.119,00 |
| 18.05.2026 | 11,45 | 11,66 | 11,34 | 11,61 | 2,11% | 217.989,00 |
| 15.05.2026 | 11,70 | 11,70 | 11,36 | 11,37 | -3,40% | 80.584,00 |
| 14.05.2026 | 11,78 | 11,81 | 11,55 | 11,77 | -0,42% | 70.466,00 |
| 13.05.2026 | 11,73 | 11,87 | 11,67 | 11,82 | 0,68% | 102.774,00 |
| 12.05.2026 | 11,78 | 11,87 | 11,53 | 11,74 | -0,59% | 136.443,00 |
| 11.05.2026 | 12,00 | 12,00 | 11,61 | 11,81 | -1,09% | 92.818,00 |
| 08.05.2026 | 12,24 | 12,31 | 11,86 | 11,94 | -0,75% | 122.805,00 |
| 07.05.2026 | 12,00 | 12,38 | 11,82 | 12,03 | 0,50% | 166.049,00 |
| 06.05.2026 | 11,54 | 12,12 | 11,41 | 11,97 | 5,18% | 145.225,00 |
| 05.05.2026 | 11,24 | 11,50 | 11,05 | 11,38 | 2,80% | 186.384,00 |
| 04.05.2026 | 11,18 | 11,29 | 11,00 | 11,07 | -1,25% | 111.270,00 |
| 01.05.2026 | 11,48 | 11,69 | 11,18 | 11,21 | -1,92% | 100.780,00 |
| 30.04.2026 | 11,07 | 11,53 | 11,00 | 11,43 | 4,86% | 155.584,00 |
| 29.04.2026 | 11,19 | 11,21 | 10,90 | 10,90 | -2,68% | 201.694,00 |
| 28.04.2026 | 11,21 | 11,33 | 11,18 | 11,20 | -1,06% | 94.393,00 |
| 27.04.2026 | 11,48 | 11,56 | 11,31 | 11,32 | -1,14% | 138.156,00 |
| 24.04.2026 | 11,26 | 11,52 | 11,19 | 11,45 | 2,32% | 178.720,00 |
| 23.04.2026 | 11,59 | 11,75 | 11,17 | 11,19 | -3,37% | 351.027,00 |
| 22.04.2026 | 11,66 | 11,85 | 11,42 | 11,58 | -1,03% | 313.316,00 |
| 21.04.2026 | 12,07 | 12,16 | 11,64 | 11,70 | -3,23% | 163.425,00 |
| 20.04.2026 | 12,50 | 12,50 | 11,98 | 12,09 | -1,71% | 221.406,00 |
| 17.04.2026 | 12,09 | 12,46 | 12,07 | 12,30 | 0,57% | 304.633,00 |
| 16.04.2026 | 12,15 | 12,32 | 12,06 | 12,23 | 0,58% | 88.717,00 |
| 15.04.2026 | 12,27 | 12,36 | 12,14 | 12,16 | -0,90% | 73.230,00 |
| 14.04.2026 | 12,58 | 12,58 | 12,25 | 12,27 | -1,37% | 89.520,00 |
| 13.04.2026 | 12,40 | 12,58 | 12,27 | 12,44 | -0,80% | 172.455,00 |
| 10.04.2026 | 12,35 | 12,63 | 12,23 | 12,54 | 1,13% | 102.753,00 |
| 09.04.2026 | 12,20 | 12,50 | 12,13 | 12,40 | 1,81% | 124.041,00 |
| 08.04.2026 | 12,22 | 12,34 | 12,13 | 12,18 | 3,48% | 105.476,00 |
| 07.04.2026 | 11,97 | 11,97 | 11,62 | 11,77 | -1,59% | 115.119,00 |
| 06.04.2026 | 11,68 | 11,98 | 11,68 | 11,96 | 1,96% | 80.254,00 |
| 02.04.2026 | 11,48 | 11,88 | 11,37 | 11,73 | -0,09% | 162.701,00 |
| 01.04.2026 | 11,50 | 11,74 | 11,28 | 11,74 | 3,44% | 174.208,00 |
| 31.03.2026 | 11,25 | 11,45 | 11,04 | 11,35 | 2,16% | 228.686,00 |
| 30.03.2026 | 11,02 | 11,19 | 10,87 | 11,11 | 0,54% | 142.309,00 |
| 27.03.2026 | 10,85 | 11,23 | 10,85 | 11,05 | 2,70% | 123.638,00 |
| 26.03.2026 | 10,93 | 10,97 | 10,71 | 10,76 | -2,27% | 217.496,00 |
| 25.03.2026 | 11,31 | 11,31 | 10,98 | 11,01 | -0,81% | 224.967,00 |
| 24.03.2026 | 11,12 | 11,24 | 10,95 | 11,10 | -1,33% | 300.855,00 |
| 23.03.2026 | 11,37 | 11,55 | 11,23 | 11,25 | 0,45% | 217.504,00 |
| 20.03.2026 | 11,54 | 11,69 | 11,19 | 11,20 | -4,03% | 316.984,00 |
| 19.03.2026 | 11,36 | 11,82 | 11,34 | 11,67 | 1,13% | 471.332,00 |
| 18.03.2026 | 11,64 | 11,85 | 11,52 | 11,54 | -1,87% | 247.209,00 |
| 17.03.2026 | 11,60 | 11,84 | 11,60 | 11,76 | 0,00% | 248.082,00 |
| 16.03.2026 | 11,86 | 11,93 | 11,71 | 11,76 | 1,03% | 196.960,00 |
| 13.03.2026 | 11,73 | 11,77 | 11,54 | 11,64 | 0,00% | 178.413,00 |
| 12.03.2026 | 11,81 | 11,86 | 11,55 | 11,64 | -2,84% | 409.583,00 |
| 11.03.2026 | 11,69 | 12,06 | 11,67 | 11,98 | -0,17% | 232.718,00 |
| 10.03.2026 | 11,96 | 12,26 | 11,88 | 12,00 | 1,01% | 374.921,00 |
| 09.03.2026 | 11,67 | 11,95 | 11,43 | 11,88 | 1,11% | 276.838,00 |
| 06.03.2026 | 11,83 | 11,90 | 11,63 | 11,75 | -2,08% | 191.763,00 |
| 05.03.2026 | 12,35 | 12,47 | 11,91 | 12,00 | -5,88% | 258.959,00 |
| 04.03.2026 | 12,53 | 12,77 | 12,45 | 12,75 | 2,57% | 527.086,00 |
| 03.03.2026 | 11,71 | 12,43 | 11,71 | 12,43 | -4,46% | 463.153,00 |
| 02.03.2026 | 13,10 | 13,14 | 12,69 | 13,01 | -2,47% | 249.477,00 |
| 27.02.2026 | 13,47 | 13,55 | 13,24 | 13,34 | -1,11% | 150.511,00 |
| 26.02.2026 | 13,64 | 13,64 | 13,36 | 13,49 | -1,75% | 231.901,00 |
| 25.02.2026 | 13,88 | 14,09 | 13,37 | 13,73 | -3,45% | 481.801,00 |
| 24.02.2026 | 13,84 | 14,39 | 13,83 | 14,22 | 1,86% | 411.116,00 |
| 23.02.2026 | 14,09 | 14,27 | 13,78 | 13,96 | -0,85% | 147.076,00 |
| 20.02.2026 | 14,05 | 14,08 | 13,79 | 14,08 | 0,14% | 109.749,00 |