27,840$
7,08%
Echtzeit-Aktienkurs Embotelladora Andina SA
Bid:
Ask:
Aktienkurse zur Embotelladora Andina SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 26,75 | 27,75 | 25,68 | 27,22 | 4,69% | 21,00 |
| 06.03.2026 | 25,97 | 26,49 | 25,70 | 26,00 | -1,25% | 21,00 |
| 05.03.2026 | 26,99 | 27,14 | 25,98 | 26,33 | -2,19% | 2.832,00 |
| 04.03.2026 | 26,64 | 27,59 | 26,41 | 26,92 | 0,79% | 4.643,00 |
| 03.03.2026 | 26,85 | 27,04 | 25,48 | 26,71 | -3,75% | 16.070,00 |
| 02.03.2026 | 28,16 | 28,22 | 27,28 | 27,75 | -2,80% | 23.283,00 |
| 27.02.2026 | 29,35 | 29,54 | 28,47 | 28,55 | -2,73% | 7.043,00 |
| 26.02.2026 | 30,02 | 30,03 | 29,25 | 29,35 | -2,81% | 22.669,00 |
| 25.02.2026 | 30,21 | 30,60 | 30,12 | 30,20 | 0,03% | 21,00 |
| 24.02.2026 | 30,00 | 30,72 | 30,00 | 30,19 | -0,89% | 21,00 |
| 23.02.2026 | 30,20 | 31,04 | 30,02 | 30,46 | -0,33% | 21,00 |
| 20.02.2026 | 30,74 | 30,78 | 29,58 | 30,56 | 1,19% | 20.280,00 |
| 19.02.2026 | 31,00 | 31,00 | 29,77 | 30,20 | -1,69% | 31.763,00 |
| 18.02.2026 | 31,50 | 31,50 | 30,18 | 30,72 | -1,19% | 24.740,00 |
| 17.02.2026 | 31,14 | 31,95 | 30,33 | 31,09 | 0,65% | 13.783,00 |
| 13.02.2026 | 31,44 | 31,44 | 30,01 | 30,89 | -1,34% | 32.260,00 |
| 12.02.2026 | 32,10 | 32,48 | 30,77 | 31,31 | -2,16% | 25.105,00 |
| 11.02.2026 | 31,63 | 32,00 | 31,07 | 32,00 | 1,07% | 5.657,00 |
| 10.02.2026 | 31,46 | 31,71 | 31,26 | 31,66 | -0,72% | 7.417,00 |
| 09.02.2026 | 31,52 | 32,00 | 31,52 | 31,89 | 1,08% | 21.932,00 |
| 06.02.2026 | 32,14 | 32,19 | 31,27 | 31,55 | -0,16% | 19.851,00 |
| 05.02.2026 | 32,99 | 32,99 | 31,55 | 31,60 | -5,20% | 11.724,00 |
| 04.02.2026 | 33,35 | 33,35 | 32,38 | 33,34 | 0,56% | 6.299,00 |
| 03.02.2026 | 32,81 | 33,86 | 32,44 | 33,15 | 2,28% | 23.432,00 |
| 02.02.2026 | 31,51 | 32,99 | 30,43 | 32,41 | 3,15% | 237.266,00 |
| 30.01.2026 | 31,49 | 31,61 | 31,05 | 31,42 | -1,81% | 31.021,00 |
| 29.01.2026 | 31,91 | 32,37 | 31,34 | 32,00 | 1,56% | 120.618,00 |
| 28.01.2026 | 31,85 | 32,93 | 31,40 | 31,51 | -0,63% | 72.798,00 |
| 27.01.2026 | 30,51 | 31,71 | 30,51 | 31,71 | 4,04% | 7.211,00 |
| 26.01.2026 | 31,45 | 31,46 | 30,43 | 30,48 | -0,88% | 18.064,00 |
| 23.01.2026 | 31,09 | 31,38 | 30,30 | 30,75 | 0,56% | 42.349,00 |
| 22.01.2026 | 30,51 | 31,00 | 30,35 | 30,58 | 1,53% | 2.739,00 |
| 21.01.2026 | 31,43 | 31,43 | 30,12 | 30,12 | 0,97% | 1.371,00 |
| 20.01.2026 | 29,06 | 29,83 | 29,06 | 29,83 | -0,70% | 8.830,00 |
| 16.01.2026 | 29,38 | 30,40 | 28,81 | 30,04 | 3,23% | 14.306,00 |
| 15.01.2026 | 29,59 | 30,39 | 28,50 | 29,10 | -2,02% | 3.613,00 |
| 14.01.2026 | 30,19 | 30,25 | 29,46 | 29,70 | -0,37% | 20.511,00 |
| 13.01.2026 | 30,01 | 30,50 | 29,36 | 29,81 | -0,60% | 10.391,00 |
| 12.01.2026 | 29,50 | 30,36 | 28,91 | 29,99 | 3,63% | 23.724,00 |
| 09.01.2026 | 28,64 | 29,21 | 28,64 | 28,94 | 1,05% | 5.448,00 |
| 08.01.2026 | 29,74 | 29,74 | 27,60 | 28,64 | 2,73% | 28.669,00 |
| 07.01.2026 | 28,12 | 28,97 | 27,81 | 27,88 | -2,92% | 993,00 |
| 06.01.2026 | 27,74 | 28,72 | 27,66 | 28,72 | 4,55% | 5.949,00 |
| 05.01.2026 | 27,09 | 27,69 | 26,57 | 27,47 | 1,48% | 5.701,00 |