14,924$
0,70%
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 |
|---|---|---|---|---|---|---|
| 22.01.2026 | 14,54 | 14,83 | 14,54 | 14,82 | 1,23% | 181.586,00 |
| 21.01.2026 | 14,27 | 14,71 | 14,27 | 14,64 | 2,81% | 183.963,00 |
| 20.01.2026 | 13,95 | 14,28 | 13,83 | 14,24 | 2,08% | 203.460,00 |
| 19.01.2026 | 13,75 | 13,99 | 13,75 | 13,95 | 0,21% | - |
| 16.01.2026 | 14,12 | 14,13 | 13,85 | 13,92 | -1,28% | 207.528,00 |
| 15.01.2026 | 14,42 | 14,42 | 14,06 | 14,10 | -2,02% | 188.853,00 |
| 14.01.2026 | 14,26 | 14,46 | 14,24 | 14,39 | 0,70% | 75.999,00 |
| 13.01.2026 | 14,20 | 14,34 | 14,16 | 14,29 | 0,92% | 217.209,00 |
| 12.01.2026 | 14,20 | 14,37 | 14,14 | 14,16 | 1,07% | 196.493,00 |
| 09.01.2026 | 13,80 | 14,09 | 13,80 | 14,01 | 1,60% | 238.881,00 |
| 08.01.2026 | 13,52 | 13,81 | 13,45 | 13,79 | 2,30% | 190.500,00 |
| 07.01.2026 | 13,38 | 13,53 | 13,01 | 13,48 | 1,28% | 390.349,00 |
| 06.01.2026 | 13,32 | 13,50 | 13,18 | 13,31 | 1,68% | 197.248,00 |
| 05.01.2026 | 12,82 | 13,20 | 12,70 | 13,09 | 3,31% | 173.028,00 |
| 02.01.2026 | 12,51 | 12,95 | 12,51 | 12,67 | -0,71% | 87.706,00 |
| 31.12.2025 | 12,72 | 12,96 | 12,72 | 12,76 | -0,31% | 58.414,00 |
| 30.12.2025 | 12,75 | 12,89 | 12,75 | 12,80 | 0,79% | 84.587,00 |
| 29.12.2025 | 12,91 | 12,96 | 12,66 | 12,70 | -2,23% | 147.110,00 |
| 26.12.2025 | 12,79 | 13,00 | 12,77 | 12,99 | 2,61% | 125.785,00 |
| 24.12.2025 | 12,64 | 12,89 | 12,64 | 12,66 | -0,24% | 80.549,00 |
| 23.12.2025 | 12,63 | 12,84 | 12,63 | 12,69 | 1,20% | 165.449,00 |
| 22.12.2025 | 12,60 | 12,72 | 12,53 | 12,54 | 0,24% | 297.191,00 |
| 19.12.2025 | 12,60 | 12,72 | 12,49 | 12,51 | 0,24% | 153.180,00 |
| 18.12.2025 | 12,62 | 12,74 | 12,47 | 12,48 | 0,08% | 246.729,00 |
| 17.12.2025 | 12,78 | 12,78 | 12,46 | 12,47 | -2,35% | 256.705,00 |
| 16.12.2025 | 13,05 | 13,06 | 12,72 | 12,77 | -2,37% | 262.068,00 |
| 15.12.2025 | 13,34 | 13,36 | 13,01 | 13,08 | -2,17% | 112.425,00 |
| 12.12.2025 | 13,26 | 13,38 | 13,21 | 13,37 | 1,36% | 86.087,00 |
| 11.12.2025 | 13,02 | 13,31 | 13,02 | 13,19 | 1,77% | 96.172,00 |
| 10.12.2025 | 12,83 | 13,08 | 12,79 | 12,96 | 1,09% | 118.964,00 |
| 09.12.2025 | 13,03 | 13,06 | 12,80 | 12,82 | -1,23% | 249.824,00 |
| 08.12.2025 | 12,95 | 13,04 | 12,72 | 12,98 | 0,31% | 109.840,00 |
| 05.12.2025 | 13,19 | 13,28 | 12,92 | 12,94 | -1,82% | 208.324,00 |
| 04.12.2025 | 13,46 | 13,51 | 13,10 | 13,18 | -1,86% | 260.118,00 |
| 03.12.2025 | 13,49 | 13,56 | 13,38 | 13,43 | -0,07% | 279.574,00 |
| 02.12.2025 | 13,63 | 13,73 | 13,37 | 13,44 | -0,52% | 237.239,00 |
| 01.12.2025 | 13,41 | 13,65 | 13,36 | 13,51 | 0,97% | 157.009,00 |
| 28.11.2025 | 13,29 | 13,40 | 13,25 | 13,38 | 0,75% | 57.033,00 |
| 26.11.2025 | 13,25 | 13,35 | 13,18 | 13,28 | 2,08% | 270.190,00 |
| 25.11.2025 | 12,78 | 13,10 | 12,78 | 13,01 | 2,36% | 262.665,00 |
| 24.11.2025 | 12,70 | 12,76 | 12,52 | 12,71 | 0,39% | 168.124,00 |
| 21.11.2025 | 12,63 | 12,89 | 12,63 | 12,66 | -0,86% | 193.828,00 |
| 20.11.2025 | 13,03 | 13,03 | 12,76 | 12,77 | -0,70% | 352.145,00 |
| 19.11.2025 | 12,96 | 13,16 | 12,73 | 12,86 | -1,08% | 126.771,00 |
| 18.11.2025 | 12,93 | 13,05 | 12,72 | 13,00 | -1,14% | 164.416,00 |
| 17.11.2025 | 13,28 | 13,38 | 13,08 | 13,15 | 1,54% | 277.113,00 |
| 14.11.2025 | 13,02 | 13,04 | 12,87 | 12,95 | -1,82% | 203.440,00 |
| 13.11.2025 | 13,52 | 13,52 | 13,16 | 13,19 | 0,61% | 155.354,00 |
| 12.11.2025 | 12,82 | 13,19 | 12,82 | 13,11 | 2,58% | 143.803,00 |
| 11.11.2025 | 12,51 | 12,80 | 12,51 | 12,78 | 2,32% | 148.856,00 |
| 10.11.2025 | 12,49 | 12,59 | 12,41 | 12,49 | 0,89% | 69.484,00 |
| 07.11.2025 | 12,21 | 12,39 | 12,20 | 12,38 | 1,31% | 123.563,00 |
| 06.11.2025 | 12,47 | 12,60 | 12,22 | 12,22 | -4,38% | 173.682,00 |
| 05.11.2025 | 12,81 | 12,87 | 12,72 | 12,78 | 0,79% | 116.853,00 |
| 04.11.2025 | 12,74 | 12,80 | 12,61 | 12,68 | -1,86% | 88.625,00 |
| 03.11.2025 | 12,82 | 12,93 | 12,82 | 12,92 | 0,16% | 109.894,00 |
| 31.10.2025 | 12,79 | 12,94 | 12,71 | 12,90 | 1,10% | 104.432,00 |
| 30.10.2025 | 12,64 | 12,79 | 12,64 | 12,76 | -0,08% | 93.029,00 |
| 29.10.2025 | 12,94 | 12,95 | 12,74 | 12,77 | -1,16% | 70.948,00 |
| 28.10.2025 | 13,13 | 13,20 | 12,88 | 12,92 | -0,84% | 85.734,00 |
| 27.10.2025 | 12,99 | 13,14 | 12,94 | 13,03 | 5,17% | 176.235,00 |
| 24.10.2025 | 12,60 | 12,63 | 12,38 | 12,39 | -1,12% | 147.085,00 |
| 23.10.2025 | 12,24 | 12,53 | 12,24 | 12,53 | 1,96% | 84.291,00 |
| 22.10.2025 | 12,32 | 12,39 | 12,20 | 12,29 | -0,81% | 70.932,00 |
| 21.10.2025 | 12,64 | 12,71 | 12,38 | 12,39 | -2,06% | 56.134,00 |
| 20.10.2025 | 12,52 | 12,68 | 12,47 | 12,65 | 1,16% | 115.023,00 |
| 17.10.2025 | 12,32 | 12,51 | 12,26 | 12,51 | 1,34% | - |
| 16.10.2025 | 12,21 | 12,52 | 12,21 | 12,34 | 1,65% | 180.245,00 |
| 15.10.2025 | 11,88 | 12,14 | 11,88 | 12,14 | 2,45% | 80.026,00 |
| 14.10.2025 | 11,73 | 11,88 | 11,67 | 11,85 | 1,02% | 150.254,00 |
| 13.10.2025 | 11,54 | 11,77 | 11,54 | 11,73 | 1,73% | 204.940,00 |
| 10.10.2025 | 11,81 | 11,86 | 11,35 | 11,53 | -2,78% | 146.158,00 |
| 09.10.2025 | 11,88 | 11,91 | 11,71 | 11,86 | 0,08% | 116.364,00 |
| 08.10.2025 | 11,66 | 11,92 | 11,66 | 11,85 | 2,42% | 112.704,00 |
| 07.10.2025 | 11,64 | 11,73 | 11,57 | 11,57 | -1,11% | 103.781,00 |
| 06.10.2025 | 11,68 | 11,79 | 11,59 | 11,70 | 0,60% | 132.639,00 |
| 03.10.2025 | 11,65 | 11,85 | 11,62 | 11,63 | -0,17% | 80.770,00 |
| 02.10.2025 | 11,90 | 11,91 | 11,55 | 11,65 | -1,44% | 78.876,00 |
| 01.10.2025 | 12,25 | 12,25 | 11,82 | 11,82 | -2,48% | 194.453,00 |
| 30.09.2025 | 12,25 | 12,32 | 12,06 | 12,12 | -0,41% | 143.696,00 |
| 29.09.2025 | 12,03 | 12,26 | 12,03 | 12,17 | 1,67% | 114.204,00 |
| 26.09.2025 | 11,88 | 11,98 | 11,85 | 11,97 | 2,13% | 76.200,00 |
| 25.09.2025 | 11,95 | 12,01 | 11,72 | 11,72 | -2,17% | 103.530,00 |
| 24.09.2025 | 11,90 | 12,07 | 11,90 | 11,98 | 0,84% | 188.279,00 |
| 23.09.2025 | 11,80 | 11,97 | 11,80 | 11,88 | 0,68% | 77.202,00 |
| 22.09.2025 | 11,90 | 11,90 | 11,70 | 11,80 | 0,94% | 264.269,00 |
| 19.09.2025 | 11,66 | 11,77 | 11,57 | 11,69 | 0,26% | 146.161,00 |
| 18.09.2025 | 11,89 | 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 | 12,17 | 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% | 248.059,00 |
| 05.09.2025 | 12,35 | 12,47 | 12,29 | 12,38 | 0,90% | 175.932,00 |
| 04.09.2025 | 12,21 | 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 |