25,540$
-1,58%
Echtzeit-Aktienkurs Embotelladora Andina S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embotelladora Andina S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 25,70 | 25,92 | 25,22 | 25,44 | -1,97% | 5.630,00 |
| 24.04.2025 | 25,54 | 26,10 | 25,40 | 25,95 | 2,14% | 21.962,00 |
| 23.04.2025 | 25,39 | 25,44 | 24,85 | 25,41 | 2,03% | 11.045,00 |
| 22.04.2025 | 24,68 | 25,06 | 24,36 | 24,90 | 1,88% | 20.477,00 |
| 21.04.2025 | 24,33 | 24,50 | 23,79 | 24,44 | 3,47% | 10.418,00 |
| 17.04.2025 | 23,82 | 23,85 | 23,52 | 23,62 | -0,77% | 21.165,00 |
| 16.04.2025 | 23,37 | 23,80 | 23,37 | 23,80 | -0,23% | 3.980,00 |
| 15.04.2025 | 23,82 | 24,03 | 23,47 | 23,86 | 0,97% | 5.896,00 |
| 14.04.2025 | 22,23 | 23,63 | 22,14 | 23,63 | 8,25% | 18.038,00 |
| 11.04.2025 | 21,67 | 22,70 | 21,47 | 21,83 | 2,34% | 11.488,00 |
| 10.04.2025 | 21,90 | 21,90 | 20,78 | 21,33 | -3,48% | 20.070,00 |
| 09.04.2025 | 20,34 | 22,35 | 20,22 | 22,10 | 5,84% | 23.757,00 |
| 08.04.2025 | 21,49 | 21,49 | 20,69 | 20,88 | 1,43% | 12.051,00 |
| 07.04.2025 | 20,51 | 21,66 | 18,61 | 20,59 | -3,36% | 15.518,00 |
| 04.04.2025 | 21,96 | 22,36 | 21,27 | 21,30 | -9,21% | 48.927,00 |
| 03.04.2025 | 22,79 | 23,76 | 22,71 | 23,46 | 1,65% | 14.397,00 |
| 02.04.2025 | 23,01 | 23,84 | 22,35 | 23,08 | 0,44% | 8.621,00 |
| 01.04.2025 | 22,51 | 22,98 | 21,99 | 22,98 | 3,75% | 24.297,00 |
| 31.03.2025 | 22,77 | 22,97 | 22,10 | 22,15 | -4,61% | 26.162,00 |
| 28.03.2025 | 23,21 | 23,73 | 22,97 | 23,22 | -0,64% | 5.631,00 |
| 27.03.2025 | 22,50 | 23,78 | 22,50 | 23,37 | 2,10% | 2.011,00 |
| 26.03.2025 | 22,55 | 23,06 | 22,15 | 22,89 | 0,48% | 6.535,00 |
| 25.03.2025 | 22,20 | 22,98 | 21,60 | 22,78 | 5,86% | 3.317,00 |
| 24.03.2025 | 21,70 | 22,74 | 21,52 | 21,52 | -0,14% | 6.736,00 |
| 21.03.2025 | 21,55 | 21,74 | 21,36 | 21,55 | -1,42% | 5.929,00 |
| 20.03.2025 | 21,53 | 22,17 | 21,52 | 21,86 | -1,62% | 4.279,00 |
| 19.03.2025 | 22,23 | 22,78 | 21,59 | 22,22 | 0,00% | 15.283,00 |
| 18.03.2025 | 22,37 | 23,05 | 21,97 | 22,22 | -2,29% | 7.028,00 |
| 17.03.2025 | 22,52 | 22,75 | 22,25 | 22,74 | 4,17% | 7.392,00 |
| 14.03.2025 | 22,29 | 22,73 | 21,72 | 21,83 | -1,12% | 13.267,00 |
| 13.03.2025 | 21,69 | 22,08 | 21,14 | 22,08 | 1,51% | 6.457,00 |
| 12.03.2025 | 21,44 | 21,75 | 21,00 | 21,75 | 3,03% | 4.653,00 |
| 11.03.2025 | 21,29 | 21,31 | 20,83 | 21,11 | -0,49% | 4.759,00 |
| 10.03.2025 | 21,09 | 21,54 | 20,89 | 21,22 | -1,55% | 12.261,00 |
| 07.03.2025 | 21,47 | 21,80 | 21,13 | 21,55 | 0,39% | 8.688,00 |
| 06.03.2025 | 20,80 | 21,47 | 20,80 | 21,47 | 3,20% | 3.437,00 |
| 05.03.2025 | 20,69 | 21,00 | 20,50 | 20,80 | 1,41% | 7.855,00 |
| 04.03.2025 | 20,27 | 20,53 | 20,00 | 20,51 | 1,23% | 8.695,00 |
| 03.03.2025 | 20,41 | 20,52 | 20,24 | 20,26 | 0,35% | 18.077,00 |
| 28.02.2025 | 20,32 | 20,67 | 20,19 | 20,19 | -0,30% | 10.921,00 |
| 27.02.2025 | 20,36 | 20,36 | 20,20 | 20,25 | -0,54% | 2.169,00 |
| 26.02.2025 | 20,20 | 20,85 | 20,20 | 20,36 | 0,79% | 1.644,00 |
| 25.02.2025 | 20,00 | 20,20 | 20,00 | 20,20 | 0,23% | 1.905,00 |
| 24.02.2025 | 20,25 | 20,40 | 20,05 | 20,15 | 0,16% | 8.149,00 |
| 21.02.2025 | 19,84 | 20,36 | 19,84 | 20,12 | 0,00% | 4.107,00 |
| 20.02.2025 | 19,90 | 20,33 | 19,90 | 20,12 | 0,95% | 7.229,00 |
| 19.02.2025 | 19,65 | 19,98 | 19,64 | 19,93 | 2,15% | 2.590,00 |
| 18.02.2025 | 20,18 | 20,18 | 19,50 | 19,51 | -3,75% | 8.607,00 |
| 14.02.2025 | 20,20 | 20,48 | 19,95 | 20,27 | 0,45% | 39.835,00 |
| 13.02.2025 | 20,35 | 20,80 | 20,12 | 20,18 | -0,23% | 2.609,00 |
| 12.02.2025 | 20,15 | 20,50 | 19,96 | 20,23 | -1,33% | 12.084,00 |
| 11.02.2025 | 20,13 | 20,77 | 20,06 | 20,50 | 1,59% | 6.408,00 |
| 10.02.2025 | 20,41 | 20,63 | 20,14 | 20,18 | -2,32% | 8.671,00 |
| 07.02.2025 | 20,54 | 20,66 | 20,30 | 20,66 | 1,52% | 14.259,00 |
| 06.02.2025 | 20,49 | 20,49 | 20,29 | 20,35 | 0,75% | 947,00 |
| 05.02.2025 | 20,29 | 20,29 | 20,18 | 20,20 | -0,35% | 1.677,00 |
| 04.02.2025 | 20,18 | 20,84 | 20,16 | 20,27 | 2,37% | 5.949,00 |
| 03.02.2025 | 19,64 | 20,06 | 19,63 | 19,80 | 1,54% | 10.624,00 |
| 31.01.2025 | 19,85 | 20,10 | 19,50 | 19,50 | 0,00% | 2.565,00 |
| 30.01.2025 | 19,46 | 19,53 | 19,46 | 19,50 | 2,15% | 1.424,00 |
| 29.01.2025 | 18,70 | 19,11 | 18,70 | 19,09 | 6,65% | 11.190,00 |
| 28.01.2025 | 18,38 | 18,51 | 17,90 | 17,90 | -2,55% | 7.070,00 |
| 27.01.2025 | 18,24 | 18,68 | 18,24 | 18,37 | -1,79% | 2.016,00 |
| 24.01.2025 | 19,21 | 19,21 | 18,40 | 18,70 | -3,34% | 23.959,00 |
| 23.01.2025 | 19,28 | 19,89 | 19,21 | 19,35 | 4,09% | 16.904,00 |
| 22.01.2025 | 18,94 | 19,18 | 18,59 | 18,59 | -1,33% | 10.381,00 |
| 21.01.2025 | 18,97 | 19,04 | 18,70 | 18,84 | -0,16% | 68.569,00 |
| 17.01.2025 | 18,65 | 18,97 | 18,56 | 18,87 | 2,33% | 6.555,00 |
| 16.01.2025 | 18,99 | 18,99 | 18,42 | 18,44 | -3,15% | 5.272,00 |
| 15.01.2025 | 18,64 | 19,06 | 18,38 | 19,04 | 2,92% | 10.021,00 |
| 14.01.2025 | 18,53 | 19,00 | 18,45 | 18,50 | 1,98% | 7.879,00 |
| 13.01.2025 | 18,21 | 18,64 | 18,08 | 18,14 | -4,58% | 7.920,00 |
| 10.01.2025 | 18,36 | 19,01 | 18,16 | 19,01 | 3,99% | 4.644,00 |
| 08.01.2025 | 17,91 | 18,61 | 17,91 | 18,28 | -1,03% | 7.282,00 |
| 07.01.2025 | 18,13 | 18,47 | 18,03 | 18,47 | 3,53% | 3.932,00 |
| 06.01.2025 | 17,83 | 18,49 | 17,50 | 17,84 | 0,11% | 4.399,00 |
| 03.01.2025 | 18,70 | 18,70 | 17,82 | 17,82 | -5,51% | 8.648,00 |
| 02.01.2025 | 18,45 | 19,01 | 18,09 | 18,86 | 2,50% | 7.757,00 |
| 31.12.2024 | 17,81 | 18,57 | 17,67 | 18,40 | 4,13% | 2.295,00 |
| 30.12.2024 | 18,15 | 18,61 | 17,67 | 17,67 | -4,24% | 13.272,00 |
| 27.12.2024 | 18,75 | 19,00 | 18,30 | 18,45 | 0,67% | 5.931,00 |
| 26.12.2024 | 18,48 | 18,96 | 17,92 | 18,33 | 0,59% | 8.379,00 |
| 24.12.2024 | 18,28 | 18,48 | 18,22 | 18,22 | -0,15% | 1.298,00 |
| 23.12.2024 | 18,36 | 18,86 | 17,70 | 18,25 | 1,96% | 53.212,00 |
| 20.12.2024 | 18,11 | 18,58 | 17,80 | 17,90 | 0,11% | 8.969,00 |
| 19.12.2024 | 17,90 | 18,27 | 17,78 | 17,88 | 0,73% | 7.793,00 |
| 18.12.2024 | 18,39 | 18,92 | 17,59 | 17,75 | -4,47% | 10.564,00 |
| 17.12.2024 | 18,79 | 18,80 | 18,58 | 18,58 | -0,11% | 4.404,00 |
| 16.12.2024 | 18,66 | 18,73 | 18,52 | 18,60 | -1,85% | 25.064,00 |
| 13.12.2024 | 18,79 | 18,95 | 18,60 | 18,95 | 2,38% | 3.772,00 |
| 12.12.2024 | 18,56 | 18,86 | 18,46 | 18,51 | -0,54% | 9.767,00 |
| 11.12.2024 | 18,58 | 18,70 | 18,24 | 18,61 | 2,53% | 20.264,00 |
| 10.12.2024 | 18,14 | 18,91 | 17,98 | 18,15 | 1,68% | 14.793,00 |
| 09.12.2024 | 18,33 | 19,00 | 17,85 | 17,85 | -4,86% | 8.299,00 |
| 06.12.2024 | 18,28 | 18,76 | 18,10 | 18,76 | 3,31% | 2.452,00 |
| 05.12.2024 | 18,08 | 18,46 | 17,98 | 18,16 | 0,39% | 3.270,00 |
| 04.12.2024 | 18,07 | 18,20 | 17,68 | 18,09 | 0,72% | 5.392,00 |
| 03.12.2024 | 17,90 | 18,05 | 17,90 | 17,96 | 0,90% | 2.480,00 |
| 02.12.2024 | 17,50 | 18,48 | 17,31 | 17,80 | 0,74% | 12.088,00 |
| 29.11.2024 | 17,73 | 17,84 | 17,65 | 17,67 | -1,34% | 5.743,00 |