26,835$
20,99%
Echtzeit-Aktienkurs Embotelladora Andina S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embotelladora Andina S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 24,49 | 25,00 | 24,49 | 25,00 | 12,71% | 2.247,00 |
| 31.03.2026 | 22,18 | 22,18 | 22,18 | 22,18 | 0,14% | 574,00 |
| 30.03.2026 | 22,15 | 22,15 | 22,15 | 22,15 | -0,23% | 298,00 |
| 26.03.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -1,79% | 615,00 |
| 24.03.2026 | 22,43 | 22,61 | 22,43 | 22,61 | 2,05% | 526,00 |
| 23.03.2026 | 22,15 | 23,08 | 22,15 | 22,15 | -1,77% | 496,00 |
| 17.03.2026 | 22,55 | 22,55 | 22,55 | 22,55 | -2,00% | 339,00 |
| 16.03.2026 | 23,19 | 23,19 | 22,91 | 23,01 | -5,15% | 1.296,00 |
| 10.03.2026 | 23,39 | 24,26 | 23,39 | 24,26 | 3,72% | 1.206,00 |
| 09.03.2026 | 23,60 | 24,61 | 23,00 | 23,39 | 0,99% | 5.389,00 |
| 06.03.2026 | 23,16 | 23,16 | 23,16 | 23,16 | 0,00% | 195,00 |
| 05.03.2026 | 23,16 | 23,16 | 23,16 | 23,16 | 0,00% | 346,00 |
| 04.03.2026 | 23,16 | 23,16 | 23,16 | 23,16 | 0,00% | 131,00 |
| 03.03.2026 | 24,00 | 24,00 | 22,74 | 23,16 | -6,39% | 2.077,00 |
| 02.03.2026 | 24,74 | 24,74 | 24,74 | 24,74 | 0,00% | 481,00 |
| 27.02.2026 | 24,72 | 24,74 | 24,25 | 24,74 | 0,16% | 1.236,00 |
| 26.02.2026 | 25,54 | 25,54 | 24,70 | 24,70 | -6,47% | 412,00 |
| 23.02.2026 | 24,73 | 26,41 | 24,73 | 26,41 | 10,50% | 3,00 |
| 19.02.2026 | 23,99 | 24,60 | 23,90 | 23,90 | 1,70% | 5.216,00 |
| 18.02.2026 | 23,50 | 23,50 | 23,40 | 23,50 | 0,00% | 1.034,00 |
| 17.02.2026 | 23,50 | 23,50 | 23,50 | 23,50 | -5,05% | 444,00 |
| 12.02.2026 | 24,75 | 24,75 | 24,75 | 24,75 | 5,27% | 188,00 |
| 11.02.2026 | 23,51 | 23,51 | 23,51 | 23,51 | -4,04% | 511,00 |
| 09.02.2026 | 24,06 | 25,73 | 24,06 | 24,50 | -4,60% | 4.071,00 |
| 06.02.2026 | 25,83 | 25,83 | 25,68 | 25,68 | -4,75% | 643,00 |
| 03.02.2026 | 25,88 | 26,96 | 25,88 | 26,96 | 6,14% | 682,00 |
| 02.02.2026 | 25,43 | 26,00 | 24,33 | 25,40 | 5,18% | 2.892,00 |
| 30.01.2026 | 24,10 | 25,75 | 24,10 | 24,15 | -5,48% | 4.131,00 |
| 29.01.2026 | 26,00 | 26,00 | 23,49 | 25,55 | 1,51% | 1.250,00 |
| 28.01.2026 | 25,17 | 25,17 | 25,17 | 25,17 | 1,99% | 346,00 |
| 26.01.2026 | 24,66 | 24,68 | 24,66 | 24,68 | 0,73% | 776,00 |
| 23.01.2026 | 24,50 | 24,50 | 24,50 | 24,50 | 0,62% | 222,00 |
| 22.01.2026 | 24,34 | 24,35 | 24,33 | 24,35 | 0,83% | 538,00 |
| 21.01.2026 | 23,00 | 24,24 | 23,00 | 24,15 | 9,77% | 2.230,00 |
| 20.01.2026 | 22,67 | 22,67 | 22,00 | 22,00 | -6,38% | 1.176,00 |
| 15.01.2026 | 23,50 | 23,50 | 23,50 | 23,50 | -4,08% | 188,00 |
| 13.01.2026 | 24,60 | 25,40 | 23,69 | 24,50 | -5,11% | 5.464,00 |
| 12.01.2026 | 24,00 | 25,82 | 24,00 | 25,82 | 12,26% | 919,00 |
| 09.01.2026 | 23,08 | 23,08 | 23,00 | 23,00 | 0,48% | 475,00 |
| 08.01.2026 | 21,85 | 22,89 | 21,82 | 22,89 | -1,42% | 1.563,00 |
| 06.01.2026 | 22,99 | 23,22 | 22,99 | 23,22 | 3,02% | 2.191,00 |
| 05.01.2026 | 21,23 | 22,54 | 21,23 | 22,54 | 8,16% | 1.232,00 |
| 02.01.2026 | 20,84 | 20,84 | 20,84 | 20,84 | -10,56% | 5.170,00 |
| 31.12.2025 | 23,11 | 23,30 | 22,96 | 23,30 | -4,82% | 1.577,00 |
| 30.12.2025 | 24,48 | 24,48 | 24,48 | 24,48 | 4,28% | 2.068,00 |
| 29.12.2025 | 23,48 | 23,48 | 23,48 | 23,48 | -2,17% | 1.597,00 |
| 26.12.2025 | 23,30 | 24,00 | 23,10 | 24,00 | 5,21% | 1.366,00 |
| 23.12.2025 | 23,03 | 23,05 | 22,62 | 22,81 | 0,84% | 2.913,00 |
| 17.12.2025 | 22,12 | 22,62 | 21,83 | 22,62 | 5,55% | 6.064,00 |
| 16.12.2025 | 23,18 | 23,18 | 21,43 | 21,43 | -3,07% | 700,00 |
| 11.12.2025 | 22,31 | 23,00 | 21,63 | 22,11 | 3,94% | 2.599,00 |
| 10.12.2025 | 23,21 | 23,21 | 21,27 | 21,27 | -5,97% | 958,00 |
| 09.12.2025 | 22,62 | 22,62 | 22,62 | 22,62 | -1,65% | 292,00 |
| 05.12.2025 | 23,25 | 23,25 | 22,21 | 23,00 | 2,40% | 693,00 |
| 04.12.2025 | 22,46 | 22,46 | 22,46 | 22,46 | -0,71% | 130,00 |
| 03.12.2025 | 22,12 | 22,62 | 22,12 | 22,62 | 2,68% | 328,00 |
| 02.12.2025 | 22,03 | 22,03 | 22,03 | 22,03 | -2,09% | 408,00 |
| 01.12.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 6,43% | 1.058,00 |
| 26.11.2025 | 22,30 | 22,30 | 21,14 | 21,14 | -6,00% | 888,00 |
| 25.11.2025 | 22,06 | 22,49 | 22,06 | 22,49 | 2,41% | 792,00 |
| 24.11.2025 | 21,96 | 21,96 | 21,96 | 21,96 | 4,57% | 416,00 |
| 21.11.2025 | 21,82 | 21,82 | 20,02 | 21,00 | -5,42% | 2.792,00 |
| 18.11.2025 | 22,90 | 22,90 | 22,20 | 22,20 | -3,20% | 936,00 |
| 17.11.2025 | 23,20 | 23,20 | 22,16 | 22,94 | 2,40% | 1.818,00 |
| 14.11.2025 | 22,72 | 22,72 | 22,40 | 22,40 | 1,82% | 409,00 |
| 12.11.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -4,39% | 324,00 |
| 11.11.2025 | 23,00 | 23,49 | 22,65 | 23,01 | 1,37% | 2.442,00 |
| 10.11.2025 | 22,16 | 22,90 | 22,16 | 22,70 | 2,34% | 2.562,00 |
| 06.11.2025 | 21,07 | 22,18 | 21,07 | 22,18 | -0,89% | 324,00 |
| 04.11.2025 | 22,50 | 22,53 | 21,81 | 22,38 | 1,73% | 4.694,00 |
| 03.11.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 337,00 |
| 31.10.2025 | 21,93 | 22,00 | 21,93 | 22,00 | -2,31% | 1.054,00 |
| 30.10.2025 | 22,87 | 22,87 | 22,52 | 22,52 | -2,93% | 736,00 |
| 29.10.2025 | 20,79 | 23,45 | 20,45 | 23,20 | 13,12% | 4.448,00 |
| 28.10.2025 | 20,94 | 20,94 | 20,51 | 20,51 | -2,15% | 921,00 |
| 27.10.2025 | 20,72 | 20,96 | 20,54 | 20,96 | 4,07% | 3.353,00 |
| 24.10.2025 | 21,60 | 21,60 | 20,14 | 20,14 | 1,21% | 783,00 |
| 23.10.2025 | 20,44 | 20,44 | 19,90 | 19,90 | 0,10% | 2.192,00 |
| 22.10.2025 | 19,26 | 20,55 | 19,26 | 19,88 | 7,93% | 5.981,00 |
| 21.10.2025 | 19,16 | 19,16 | 18,42 | 18,42 | -7,06% | 694,00 |
| 20.10.2025 | 19,70 | 19,82 | 19,70 | 19,82 | 0,66% | 643,00 |
| 17.10.2025 | 19,09 | 19,69 | 19,09 | 19,69 | 0,97% | 1.353,00 |
| 16.10.2025 | 19,16 | 19,50 | 19,16 | 19,50 | 1,35% | 510,00 |
| 15.10.2025 | 19,79 | 19,98 | 19,24 | 19,24 | -0,10% | 956,00 |
| 14.10.2025 | 19,26 | 19,26 | 19,26 | 19,26 | -0,57% | 761,00 |
| 13.10.2025 | 20,36 | 20,36 | 19,37 | 19,37 | 0,41% | 962,00 |
| 10.10.2025 | 19,29 | 19,29 | 19,29 | 19,29 | -1,63% | 169,00 |
| 09.10.2025 | 19,61 | 19,61 | 19,61 | 19,61 | -1,41% | 377,00 |
| 08.10.2025 | 19,60 | 19,89 | 19,60 | 19,89 | 3,59% | 427,00 |
| 07.10.2025 | 19,54 | 19,56 | 19,19 | 19,20 | -5,04% | 4.554,00 |
| 03.10.2025 | 19,78 | 20,22 | 19,78 | 20,22 | 0,05% | 388,00 |
| 02.10.2025 | 20,20 | 20,26 | 20,20 | 20,21 | -0,15% | 1.033,00 |
| 30.09.2025 | 19,31 | 20,24 | 19,31 | 20,24 | -1,70% | 1.395,00 |
| 26.09.2025 | 20,42 | 20,60 | 20,30 | 20,59 | -0,10% | 1.491,00 |
| 25.09.2025 | 19,53 | 20,61 | 18,19 | 20,61 | -0,05% | 1.573,00 |
| 24.09.2025 | 20,62 | 20,62 | 20,62 | 20,62 | 2,08% | 389,00 |
| 19.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | 616,00 |
| 17.09.2025 | 19,95 | 20,01 | 19,95 | 20,00 | 3,63% | 1.403,00 |
| 16.09.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | 315,00 |
| 15.09.2025 | 20,00 | 20,00 | 19,00 | 19,50 | -1,42% | 1.137,00 |