Embotelladora Andina S.A. (ADRs)
[WKN: 906418 | ISIN: US29081P3038]
Aktienkurse
22,630$ 2,17%
Echtzeit-Aktienkurs Embotelladora Andina S.A. (ADRs)
Bid: Ask:

Aktienkurse zur Embotelladora Andina S.A. (ADRs) Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.04.2025 22,75 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
27.11.2024 17,91 17,95 17,76 17,91 1,59% 4.265,00
26.11.2024 17,84 17,93 17,62 17,63 -1,23% 4.193,00
25.11.2024 17,81 17,92 17,81 17,85 1,05% 2.335,00
22.11.2024 18,03 18,03 17,63 17,67 -0,14% 4.778,00
21.11.2024 17,98 18,09 17,53 17,69 1,38% 2.451,00
20.11.2024 17,64 17,86 17,45 17,45 -1,52% 3.318,00
19.11.2024 17,43 17,76 17,03 17,72 1,84% 5.580,00
18.11.2024 17,25 17,54 17,18 17,40 1,75% 6.596,00
15.11.2024 17,35 17,49 17,10 17,10 -1,21% 9.114,00
14.11.2024 17,50 17,90 17,31 17,31 -0,06% 10.689,00
13.11.2024 17,19 17,44 17,13 17,32 1,82% 3.824,00
12.11.2024 17,25 17,26 16,83 17,01 -2,74% 4.979,00
11.11.2024 17,23 17,54 17,09 17,49 -2,56% 4.809,00
08.11.2024 17,28 17,95 17,27 17,95 0,00% 9.174,00
07.11.2024 17,92 17,95 17,59 17,95 2,51% 4.741,00
06.11.2024 17,36 18,14 17,28 17,51 -1,02% 8.899,00
05.11.2024 17,65 17,81 17,55 17,69 -0,84% 5.622,00