16,850€
3,37%
Echtzeit-Aktienkurs Embotelladora Andina S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embotelladora Andina S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 26.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 25.06.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -3,53% | - |
| 24.06.2025 | 16,90 | 17,00 | 16,90 | 17,00 | -0,58% | - |
| 23.06.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 3,01% | - |
| 20.06.2025 | 16,70 | 16,70 | 16,60 | 16,60 | -0,60% | - |
| 19.06.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 18.06.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -2,89% | - |
| 17.06.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 4,22% | - |
| 16.06.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 13.06.2025 | 16,60 | 16,70 | 16,60 | 16,70 | -4,02% | - |
| 12.06.2025 | 16,60 | 17,40 | 16,50 | 17,40 | 4,82% | 100,00 |
| 11.06.2025 | 16,70 | 16,70 | 16,60 | 16,60 | -2,35% | - |
| 10.06.2025 | 17,10 | 17,10 | 17,00 | 17,00 | -2,30% | - |
| 09.06.2025 | 17,30 | 17,40 | 17,30 | 17,40 | -2,25% | - |
| 06.06.2025 | 17,70 | 17,80 | 17,70 | 17,80 | 0,56% | - |
| 05.06.2025 | 17,80 | 17,80 | 17,70 | 17,70 | -2,21% | - |
| 04.06.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 03.06.2025 | 17,80 | 17,90 | 17,80 | 17,90 | 2,29% | - |
| 02.06.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -3,31% | - |
| 30.05.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 29.05.2025 | 18,30 | 18,30 | 18,20 | 18,20 | 1,11% | - |
| 28.05.2025 | 18,00 | 18,00 | 17,90 | 18,00 | 0,00% | - |
| 27.05.2025 | 18,00 | 18,10 | 18,00 | 18,00 | 0,00% | - |
| 26.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 23.05.2025 | 18,00 | 18,00 | 17,80 | 17,80 | -1,11% | 347,00 |
| 22.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 2,27% | - |
| 21.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | - |
| 20.05.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 19.05.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -2,73% | - |
| 16.05.2025 | 18,20 | 18,30 | 18,20 | 18,30 | 2,81% | - |
| 15.05.2025 | 17,70 | 17,80 | 17,70 | 17,80 | 4,71% | - |
| 14.05.2025 | 17,10 | 17,10 | 17,00 | 17,00 | 1,19% | - |
| 13.05.2025 | 16,90 | 16,90 | 16,80 | 16,80 | 0,60% | - |
| 12.05.2025 | 16,60 | 16,70 | 16,60 | 16,70 | 1,83% | - |
| 09.05.2025 | 16,40 | 17,20 | 16,40 | 16,40 | -1,20% | 6,00 |
| 08.05.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 07.05.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 06.05.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 2,45% | - |
| 05.05.2025 | 16,40 | 16,40 | 16,30 | 16,30 | 0,00% | - |
| 02.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 3,16% | - |
| 30.04.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 29.04.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 28.04.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,91% | - |
| 25.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -3,09% | - |
| 24.04.2025 | 15,40 | 16,20 | 15,40 | 16,20 | 8,72% | 5,00 |
| 23.04.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 22.04.2025 | 14,60 | 14,70 | 14,60 | 14,70 | -3,92% | - |
| 17.04.2025 | 15,30 | 15,30 | 15,20 | 15,30 | 6,99% | - |
| 16.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 15.04.2025 | 14,20 | 14,30 | 14,20 | 14,30 | 2,88% | - |
| 14.04.2025 | 13,70 | 13,90 | 13,70 | 13,90 | 0,72% | - |
| 11.04.2025 | 13,90 | 13,90 | 13,80 | 13,80 | 1,47% | - |
| 10.04.2025 | 13,80 | 13,80 | 13,60 | 13,60 | -1,45% | - |
| 09.04.2025 | 13,80 | 13,90 | 13,80 | 13,80 | -2,82% | - |
| 08.04.2025 | 14,20 | 14,30 | 14,20 | 14,20 | -2,07% | - |
| 07.04.2025 | 14,40 | 14,50 | 14,40 | 14,50 | 0,69% | - |
| 04.04.2025 | 14,30 | 14,40 | 14,30 | 14,40 | -8,28% | - |
| 03.04.2025 | 15,90 | 15,90 | 15,70 | 15,70 | 2,61% | - |
| 02.04.2025 | 15,40 | 15,40 | 15,30 | 15,30 | -3,16% | - |
| 01.04.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 8,22% | - |
| 31.03.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -4,58% | - |
| 28.03.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 27.03.2025 | 15,40 | 15,40 | 15,30 | 15,30 | 2,00% | - |
| 26.03.2025 | 14,50 | 15,00 | 14,50 | 15,00 | 3,45% | - |
| 25.03.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 24.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 21.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -3,03% | - |
| 20.03.2025 | 14,85 | 14,85 | 14,85 | 14,85 | 0,00% | - |
| 19.03.2025 | 14,85 | 14,85 | 14,85 | 14,85 | -0,34% | - |
| 18.03.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 7,97% | - |
| 17.03.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 14.03.2025 | 13,90 | 13,90 | 13,80 | 13,80 | -3,50% | - |
| 13.03.2025 | 14,30 | 14,30 | 14,20 | 14,30 | 0,70% | - |
| 12.03.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 11.03.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 10.03.2025 | 14,30 | 14,40 | 14,30 | 14,30 | 0,00% | - |
| 07.03.2025 | 14,40 | 14,40 | 14,30 | 14,30 | 3,62% | - |
| 06.03.2025 | 13,90 | 13,90 | 13,80 | 13,80 | -0,72% | - |
| 05.03.2025 | 14,00 | 14,00 | 13,90 | 13,90 | -2,11% | - |
| 04.03.2025 | 14,30 | 14,30 | 14,20 | 14,20 | 0,71% | - |
| 03.03.2025 | 14,20 | 14,20 | 14,10 | 14,10 | -1,40% | - |
| 28.02.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 27.02.2025 | 14,20 | 14,30 | 14,20 | 14,30 | 0,70% | - |
| 26.02.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 25.02.2025 | 14,40 | 14,40 | 14,30 | 14,30 | 4,38% | - |
| 24.02.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -4,86% | - |
| 21.02.2025 | 13,70 | 14,40 | 13,70 | 14,40 | 0,00% | - |
| 20.02.2025 | 14,50 | 14,50 | 14,40 | 14,40 | 4,35% | - |
| 19.02.2025 | 13,70 | 13,80 | 13,70 | 13,80 | -5,48% | - |
| 18.02.2025 | 14,50 | 14,60 | 14,50 | 14,60 | 0,69% | - |
| 17.02.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 14.02.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 13.02.2025 | 14,50 | 14,60 | 14,50 | 14,60 | -1,35% | - |
| 12.02.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 4,96% | - |
| 11.02.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 10.02.2025 | 14,30 | 15,00 | 14,20 | 14,30 | 0,00% | 1,00 |
| 07.02.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 06.02.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 05.02.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 5,22% | - |