18,565$
-1,62%
Echtzeit-Aktienkurs Embotelladora Andina S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embotelladora Andina S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2025 | 18,75 | 18,87 | 18,50 | 18,87 | 0,64% | 471,00 |
| 05.08.2025 | 18,84 | 18,86 | 18,75 | 18,75 | 2,01% | 1.398,00 |
| 04.08.2025 | 17,95 | 18,38 | 17,95 | 18,38 | 6,24% | 793,00 |
| 01.08.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -8,17% | 415,00 |
| 31.07.2025 | 18,20 | 18,84 | 17,83 | 18,84 | 3,69% | 641,00 |
| 30.07.2025 | 18,22 | 18,22 | 18,17 | 18,17 | -0,11% | 798,00 |
| 29.07.2025 | 18,28 | 18,28 | 18,09 | 18,19 | 2,94% | 1.883,00 |
| 28.07.2025 | 17,67 | 17,67 | 17,67 | 17,67 | -5,61% | 468,00 |
| 25.07.2025 | 18,72 | 18,72 | 18,72 | 18,72 | -0,43% | 19,00 |
| 24.07.2025 | 19,00 | 19,10 | 18,80 | 18,80 | 0,13% | 12.387,00 |
| 23.07.2025 | 18,78 | 18,78 | 18,78 | 18,78 | 0,24% | 301,00 |
| 22.07.2025 | 18,70 | 18,73 | 18,70 | 18,73 | 0,27% | 600,00 |
| 21.07.2025 | 18,68 | 18,68 | 18,68 | 18,68 | -2,51% | 596,00 |
| 17.07.2025 | 19,18 | 19,18 | 19,16 | 19,16 | -0,16% | 486,00 |
| 16.07.2025 | 19,19 | 19,19 | 19,19 | 19,19 | 0,21% | 303,00 |
| 15.07.2025 | 19,15 | 19,15 | 19,15 | 19,15 | 0,26% | 300,00 |
| 14.07.2025 | 18,81 | 19,10 | 18,81 | 19,10 | -2,13% | 491,00 |
| 10.07.2025 | 19,59 | 19,59 | 19,35 | 19,52 | 3,04% | 1.017,00 |
| 09.07.2025 | 19,39 | 19,39 | 18,94 | 18,94 | -4,61% | 451,00 |
| 07.07.2025 | 19,54 | 20,04 | 18,12 | 19,86 | -0,38% | 772,00 |
| 01.07.2025 | 19,40 | 19,93 | 19,40 | 19,93 | 0,66% | 10.849,00 |
| 30.06.2025 | 19,85 | 20,06 | 19,01 | 19,80 | 0,25% | 2.939,00 |
| 27.06.2025 | 19,75 | 19,75 | 19,73 | 19,75 | -0,05% | 1.288,00 |
| 26.06.2025 | 19,74 | 19,81 | 19,74 | 19,76 | 1,13% | 1.001,00 |
| 24.06.2025 | 19,58 | 19,60 | 19,51 | 19,54 | -0,64% | 3.111,00 |
| 18.06.2025 | 19,31 | 19,95 | 19,11 | 19,67 | -0,68% | 1.943,00 |
| 17.06.2025 | 19,90 | 19,90 | 19,80 | 19,80 | -3,41% | 830,00 |
| 16.06.2025 | 19,97 | 20,50 | 19,97 | 20,50 | 4,06% | 2.156,00 |
| 13.06.2025 | 20,00 | 20,00 | 19,55 | 19,70 | 0,05% | 687,00 |
| 12.06.2025 | 19,07 | 19,70 | 19,07 | 19,69 | 0,61% | 2.853,00 |
| 11.06.2025 | 19,75 | 19,90 | 19,26 | 19,57 | 0,19% | 3.143,00 |
| 10.06.2025 | 19,85 | 20,08 | 19,50 | 19,53 | -2,33% | 2.506,00 |
| 09.06.2025 | 20,39 | 20,39 | 19,62 | 20,00 | -1,38% | 1.730,00 |
| 06.06.2025 | 19,89 | 20,45 | 19,01 | 20,28 | -2,27% | 2.877,00 |
| 05.06.2025 | 20,50 | 20,75 | 20,24 | 20,75 | -0,29% | 1.409,00 |
| 04.06.2025 | 21,01 | 21,05 | 20,74 | 20,81 | -1,58% | 1.161,00 |
| 03.06.2025 | 21,19 | 21,19 | 21,15 | 21,15 | 1,44% | 270,00 |
| 02.06.2025 | 20,60 | 20,85 | 20,50 | 20,85 | 1,68% | 2.257,00 |
| 30.05.2025 | 20,51 | 20,54 | 20,50 | 20,50 | -2,47% | 1.184,00 |
| 29.05.2025 | 21,61 | 21,61 | 21,02 | 21,02 | -0,61% | 446,00 |
| 28.05.2025 | 20,96 | 21,15 | 20,54 | 21,15 | 1,49% | 1.785,00 |
| 27.05.2025 | 20,61 | 21,44 | 20,61 | 20,84 | -0,81% | 1.091,00 |
| 23.05.2025 | 19,00 | 21,36 | 19,00 | 21,01 | 0,79% | 5.862,00 |
| 22.05.2025 | 20,10 | 20,85 | 20,02 | 20,85 | -0,26% | 6.334,00 |
| 21.05.2025 | 20,07 | 20,90 | 20,07 | 20,90 | 2,10% | 1.467,00 |
| 20.05.2025 | 20,34 | 20,52 | 20,05 | 20,47 | -0,39% | 1.542,00 |
| 19.05.2025 | 18,46 | 20,55 | 18,46 | 20,55 | 0,49% | 1.453,00 |
| 16.05.2025 | 20,50 | 20,50 | 19,94 | 20,45 | -2,57% | 2.453,00 |
| 15.05.2025 | 19,96 | 20,99 | 19,96 | 20,99 | 2,79% | 6.231,00 |
| 14.05.2025 | 19,79 | 22,39 | 19,78 | 20,42 | 4,34% | 14.427,00 |
| 13.05.2025 | 19,38 | 19,60 | 19,25 | 19,57 | 1,72% | 15.367,00 |
| 12.05.2025 | 19,05 | 19,37 | 18,56 | 19,24 | 0,95% | 5.006,00 |
| 09.05.2025 | 19,40 | 19,40 | 18,95 | 19,06 | 0,84% | 2.718,00 |
| 08.05.2025 | 19,40 | 19,50 | 17,95 | 18,90 | -1,56% | 58.287,00 |
| 07.05.2025 | 19,50 | 19,83 | 18,90 | 19,20 | -0,78% | 19.485,00 |
| 06.05.2025 | 19,13 | 19,35 | 19,13 | 19,35 | -0,15% | 883,00 |
| 05.05.2025 | 19,40 | 19,40 | 19,33 | 19,38 | 1,89% | 8.258,00 |
| 02.05.2025 | 19,14 | 19,14 | 18,84 | 19,02 | 0,21% | 2.161,00 |
| 01.05.2025 | 18,13 | 18,98 | 18,13 | 18,98 | 0,96% | 1.483,00 |
| 30.04.2025 | 18,01 | 18,88 | 17,96 | 18,80 | 1,73% | 12.655,00 |
| 28.04.2025 | 18,60 | 18,99 | 17,93 | 18,48 | -0,65% | 23.402,00 |
| 25.04.2025 | 18,50 | 19,11 | 18,50 | 18,60 | 1,58% | 4.735,00 |
| 24.04.2025 | 17,51 | 18,31 | 17,51 | 18,31 | 1,81% | 3.986,00 |
| 23.04.2025 | 17,89 | 18,48 | 16,73 | 17,99 | 3,07% | 9.200,00 |
| 22.04.2025 | 17,33 | 17,45 | 17,33 | 17,45 | 1,16% | 1.299,00 |
| 21.04.2025 | 17,20 | 17,25 | 16,72 | 17,25 | 0,94% | 6.643,00 |
| 17.04.2025 | 16,71 | 17,23 | 16,71 | 17,09 | -3,91% | 1.855,00 |
| 16.04.2025 | 17,79 | 17,79 | 17,79 | 17,79 | 6,87% | 1.312,00 |
| 15.04.2025 | 17,05 | 17,15 | 16,64 | 16,64 | 0,55% | 2.079,00 |
| 14.04.2025 | 16,35 | 16,99 | 16,35 | 16,55 | 2,86% | 20.939,00 |
| 11.04.2025 | 16,19 | 16,19 | 15,96 | 16,09 | -0,19% | 4.284,00 |
| 10.04.2025 | 14,99 | 16,12 | 14,99 | 16,12 | 3,95% | 2.200,00 |
| 09.04.2025 | 15,77 | 16,26 | 15,51 | 15,51 | -1,35% | 11.650,00 |
| 08.04.2025 | 15,99 | 16,41 | 15,72 | 15,72 | -1,75% | 9.067,00 |
| 07.04.2025 | 16,50 | 16,68 | 15,53 | 16,00 | -1,84% | 5.805,00 |
| 04.04.2025 | 16,35 | 16,70 | 16,30 | 16,30 | 0,43% | 3.158,00 |
| 03.04.2025 | 17,30 | 17,30 | 16,23 | 16,23 | -9,32% | 3.086,00 |
| 02.04.2025 | 17,56 | 17,90 | 17,04 | 17,90 | 5,10% | 1.276,00 |
| 01.04.2025 | 17,03 | 17,03 | 17,03 | 17,03 | -2,69% | 420,00 |
| 31.03.2025 | 17,00 | 17,50 | 17,00 | 17,50 | 8,04% | 391,00 |
| 28.03.2025 | 16,97 | 17,79 | 16,20 | 16,20 | -4,56% | 3.305,00 |
| 26.03.2025 | 16,55 | 16,97 | 16,55 | 16,97 | 5,73% | 1.159,00 |
| 24.03.2025 | 16,05 | 16,05 | 16,05 | 16,05 | 0,31% | 942,00 |
| 21.03.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | 465,00 |
| 20.03.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -4,19% | 981,00 |
| 17.03.2025 | 16,53 | 16,70 | 16,53 | 16,70 | 1,33% | 1.159,00 |
| 14.03.2025 | 16,18 | 16,48 | 16,18 | 16,48 | 6,74% | 278,00 |
| 13.03.2025 | 15,44 | 15,44 | 15,44 | 15,44 | -2,86% | 379,00 |
| 11.03.2025 | 15,75 | 16,01 | 15,75 | 15,89 | -0,04% | 688,00 |
| 10.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,13% | 167,00 |
| 07.03.2025 | 16,45 | 16,45 | 15,92 | 15,92 | -0,44% | 794,00 |
| 06.03.2025 | 15,98 | 15,99 | 15,97 | 15,99 | 4,22% | 876,00 |
| 04.03.2025 | 15,40 | 15,92 | 15,33 | 15,34 | -0,18% | 4.666,00 |
| 03.03.2025 | 15,37 | 15,37 | 15,37 | 15,37 | 1,18% | 574,00 |
| 28.02.2025 | 15,24 | 15,24 | 15,19 | 15,19 | -0,72% | 597,00 |
| 26.02.2025 | 15,20 | 15,30 | 15,20 | 15,30 | 0,33% | 547,00 |
| 25.02.2025 | 15,25 | 15,25 | 15,01 | 15,25 | -1,23% | 972,00 |
| 24.02.2025 | 14,94 | 15,44 | 14,94 | 15,44 | 4,68% | 7.370,00 |
| 21.02.2025 | 15,47 | 15,47 | 14,75 | 14,75 | 0,34% | 7.987,00 |
| 20.02.2025 | 15,10 | 15,47 | 14,70 | 14,70 | -4,99% | 6.086,00 |