30,240$
4,49%
Echtzeit-Aktienkurs Embotelladora Andina S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embotelladora Andina S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.01.2026 | 28,57 | 28,57 | 27,07 | 27,07 | -2,97% | 4.947,00 |
| 31.12.2025 | 28,00 | 28,00 | 27,50 | 27,90 | 1,82% | 7.127,00 |
| 30.12.2025 | 27,50 | 28,41 | 26,63 | 27,40 | 0,96% | 25.133,00 |
| 29.12.2025 | 27,50 | 27,63 | 27,14 | 27,14 | -1,42% | 14.189,00 |
| 26.12.2025 | 27,40 | 27,80 | 27,40 | 27,53 | 0,84% | 2.344,00 |
| 24.12.2025 | 27,10 | 27,30 | 27,10 | 27,30 | 0,15% | 488,00 |
| 23.12.2025 | 26,70 | 27,47 | 26,70 | 27,26 | 1,72% | 12.820,00 |
| 22.12.2025 | 27,00 | 27,00 | 26,80 | 26,80 | 0,90% | 7.012,00 |
| 19.12.2025 | 26,61 | 27,17 | 26,09 | 26,56 | 1,57% | 10.538,00 |
| 18.12.2025 | 26,16 | 26,79 | 26,15 | 26,15 | -2,13% | 11.774,00 |
| 17.12.2025 | 26,91 | 27,03 | 26,64 | 26,72 | -1,44% | 3.900,00 |
| 16.12.2025 | 26,87 | 27,49 | 26,87 | 27,11 | -2,82% | 3.296,00 |
| 15.12.2025 | 28,00 | 28,00 | 26,94 | 27,90 | 2,49% | 6.607,00 |
| 12.12.2025 | 27,65 | 28,00 | 26,85 | 27,22 | 0,67% | 3.743,00 |
| 11.12.2025 | 27,16 | 27,89 | 26,87 | 27,04 | 1,58% | 3.845,00 |
| 10.12.2025 | 27,32 | 27,32 | 26,62 | 26,62 | -1,37% | 4.639,00 |
| 09.12.2025 | 27,35 | 27,35 | 26,51 | 26,99 | -0,95% | 4.784,00 |
| 08.12.2025 | 27,25 | 27,28 | 27,00 | 27,25 | 0,11% | 3.538,00 |
| 05.12.2025 | 27,95 | 27,95 | 27,00 | 27,22 | -0,17% | 5.709,00 |
| 04.12.2025 | 27,62 | 27,62 | 27,19 | 27,27 | 1,18% | 3.599,00 |
| 03.12.2025 | 27,30 | 27,71 | 26,95 | 26,95 | -0,85% | 5.505,00 |
| 02.12.2025 | 27,49 | 27,62 | 27,18 | 27,18 | -2,30% | 3.024,00 |
| 01.12.2025 | 27,26 | 27,82 | 26,95 | 27,82 | 2,32% | 5.147,00 |
| 28.11.2025 | 27,01 | 27,43 | 27,01 | 27,19 | 1,99% | 3.134,00 |
| 26.11.2025 | 26,87 | 27,18 | 26,39 | 26,66 | 0,02% | 2.976,00 |
| 25.11.2025 | 26,77 | 26,77 | 26,36 | 26,66 | -0,02% | 2.469,00 |
| 24.11.2025 | 26,69 | 26,91 | 26,19 | 26,66 | 1,14% | 4.175,00 |
| 21.11.2025 | 26,46 | 26,59 | 25,89 | 26,36 | -1,42% | 10.126,00 |
| 20.11.2025 | 27,45 | 27,52 | 25,92 | 26,74 | -1,00% | 4.857,00 |
| 19.11.2025 | 27,47 | 27,80 | 26,83 | 27,01 | -0,66% | 16.161,00 |
| 18.11.2025 | 27,40 | 27,58 | 27,18 | 27,19 | -1,63% | 30.323,00 |
| 17.11.2025 | 28,21 | 28,21 | 27,23 | 27,64 | 2,83% | 13.916,00 |
| 14.11.2025 | 27,60 | 27,63 | 26,70 | 26,88 | -6,34% | 17.039,00 |
| 13.11.2025 | 28,65 | 29,38 | 27,27 | 28,70 | 0,53% | 7.580,00 |
| 12.11.2025 | 27,74 | 28,69 | 27,36 | 28,55 | 3,67% | 6.064,00 |
| 11.11.2025 | 27,19 | 27,54 | 26,99 | 27,54 | -0,61% | 4.863,00 |
| 10.11.2025 | 27,32 | 27,71 | 27,21 | 27,71 | 1,88% | 331.308,00 |
| 07.11.2025 | 27,39 | 27,76 | 26,88 | 27,20 | 0,00% | 190.012,00 |
| 06.11.2025 | 27,10 | 27,46 | 26,99 | 27,20 | -0,29% | 8.430,00 |
| 05.11.2025 | 26,73 | 27,31 | 26,71 | 27,28 | 4,92% | 9.423,00 |
| 04.11.2025 | 27,99 | 27,99 | 26,00 | 26,00 | -1,29% | 16.608,00 |
| 03.11.2025 | 27,00 | 27,49 | 26,25 | 26,34 | -2,66% | 249.026,00 |
| 31.10.2025 | 26,90 | 27,50 | 26,31 | 27,06 | -0,59% | 6.773,00 |
| 30.10.2025 | 26,70 | 27,25 | 26,70 | 27,22 | 2,72% | 36.325,00 |
| 29.10.2025 | 26,53 | 27,00 | 26,16 | 26,50 | 0,42% | 8.990,00 |
| 28.10.2025 | 26,20 | 26,66 | 26,10 | 26,39 | 2,09% | 16.281,00 |
| 27.10.2025 | 25,81 | 26,25 | 25,42 | 25,85 | 7,13% | 46.110,00 |
| 24.10.2025 | 24,50 | 25,30 | 24,11 | 24,13 | -0,58% | 16.906,00 |
| 23.10.2025 | 24,61 | 24,92 | 24,10 | 24,27 | 0,58% | 14.755,00 |
| 22.10.2025 | 24,41 | 24,95 | 24,13 | 24,13 | -1,11% | 15.176,00 |
| 21.10.2025 | 24,39 | 25,04 | 24,37 | 24,40 | 0,95% | 7.052,00 |
| 20.10.2025 | 24,90 | 24,90 | 24,17 | 24,17 | -2,22% | 9.622,00 |
| 17.10.2025 | 23,56 | 24,72 | 23,56 | 24,72 | 3,65% | 20.695,00 |
| 16.10.2025 | 23,90 | 24,76 | 23,63 | 23,85 | 0,13% | 5.938,00 |
| 15.10.2025 | 23,56 | 23,82 | 23,33 | 23,82 | 1,49% | 16.725,00 |
| 14.10.2025 | 23,02 | 23,84 | 23,01 | 23,47 | 1,12% | 7.939,00 |
| 13.10.2025 | 22,71 | 23,32 | 22,54 | 23,21 | 2,79% | 14.575,00 |
| 10.10.2025 | 23,14 | 23,32 | 22,58 | 22,58 | -1,91% | 7.675,00 |
| 09.10.2025 | 22,84 | 23,48 | 22,75 | 23,02 | 1,50% | 12.426,00 |
| 08.10.2025 | 22,66 | 23,00 | 22,40 | 22,68 | 1,70% | 14.482,00 |
| 07.10.2025 | 22,26 | 22,59 | 22,07 | 22,30 | 1,32% | 8.433,00 |
| 06.10.2025 | 22,66 | 23,01 | 21,98 | 22,01 | -3,34% | 41.292,00 |
| 03.10.2025 | 22,77 | 22,77 | 22,77 | 22,77 | 0,35% | 614,00 |
| 02.10.2025 | 23,35 | 23,60 | 22,41 | 22,69 | -2,49% | 21.005,00 |
| 01.10.2025 | 23,53 | 23,70 | 23,18 | 23,27 | -1,73% | 6.045,00 |
| 30.09.2025 | 23,71 | 23,80 | 23,29 | 23,68 | -0,38% | 19.795,00 |
| 29.09.2025 | 24,10 | 24,10 | 23,59 | 23,77 | -0,19% | 4.158,00 |
| 26.09.2025 | 24,09 | 24,24 | 23,78 | 23,82 | -2,28% | 17.921,00 |
| 25.09.2025 | 24,19 | 25,00 | 24,13 | 24,37 | 0,66% | 11.126,00 |
| 24.09.2025 | 24,43 | 25,05 | 24,21 | 24,21 | -0,60% | 5.812,00 |
| 23.09.2025 | 24,60 | 24,60 | 24,31 | 24,36 | -0,10% | 1.299,00 |
| 22.09.2025 | 25,12 | 25,12 | 24,30 | 24,38 | -1,57% | 19.722,00 |
| 19.09.2025 | 24,52 | 25,10 | 23,41 | 24,77 | -1,28% | 2.548,00 |
| 18.09.2025 | 24,81 | 25,70 | 24,54 | 25,09 | 1,13% | 18.215,00 |
| 17.09.2025 | 24,72 | 25,16 | 24,51 | 24,81 | 0,85% | 9.132,00 |
| 16.09.2025 | 24,85 | 24,99 | 24,16 | 24,60 | -0,20% | 18.663,00 |
| 15.09.2025 | 24,03 | 24,90 | 24,03 | 24,65 | 0,74% | 16.707,00 |
| 12.09.2025 | 24,62 | 24,91 | 24,35 | 24,47 | 0,20% | 5.632,00 |
| 11.09.2025 | 24,15 | 24,58 | 24,00 | 24,42 | 1,71% | 2.355,00 |
| 10.09.2025 | 23,79 | 24,44 | 23,50 | 24,01 | 2,04% | 19.925,00 |
| 09.09.2025 | 23,95 | 24,00 | 23,41 | 23,53 | -2,53% | 41.552,00 |
| 08.09.2025 | 24,09 | 24,31 | 23,54 | 24,14 | -0,74% | 59.688,00 |
| 05.09.2025 | 25,03 | 25,10 | 24,32 | 24,32 | 0,00% | 19.757,00 |
| 04.09.2025 | 24,09 | 24,70 | 24,09 | 24,32 | 1,08% | 7.723,00 |
| 03.09.2025 | 23,65 | 24,19 | 23,65 | 24,06 | 1,52% | 13.418,00 |
| 02.09.2025 | 23,74 | 23,85 | 23,66 | 23,70 | -0,75% | 13.426,00 |
| 29.08.2025 | 23,93 | 24,08 | 23,74 | 23,88 | -0,83% | 5.837,00 |
| 28.08.2025 | 23,78 | 24,08 | 23,74 | 24,08 | 0,54% | 2.146,00 |
| 27.08.2025 | 23,93 | 24,01 | 23,70 | 23,95 | -1,07% | 8.091,00 |
| 26.08.2025 | 24,25 | 24,31 | 24,00 | 24,21 | 0,17% | 8.261,00 |
| 25.08.2025 | 24,57 | 24,65 | 24,17 | 24,17 | -2,15% | 7.786,00 |
| 22.08.2025 | 23,98 | 24,85 | 23,94 | 24,70 | 3,69% | 12.553,00 |
| 21.08.2025 | 24,33 | 24,33 | 23,55 | 23,82 | -0,58% | 8.415,00 |
| 20.08.2025 | 24,67 | 24,86 | 23,87 | 23,96 | -4,88% | 21.974,00 |