19,300€
4,32%
Echtzeit-Aktienkurs Embotelladora Andina S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embotelladora Andina S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 13.11.2025 | 18,50 | 18,50 | 18,40 | 18,50 | -4,64% | - |
| 12.11.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 11.11.2025 | 19,10 | 19,40 | 19,10 | 19,40 | -3,00% | 100,00 |
| 10.11.2025 | 18,70 | 20,00 | 18,70 | 20,00 | 6,95% | 708,00 |
| 07.11.2025 | 18,80 | 18,80 | 18,70 | 18,70 | -1,06% | - |
| 06.11.2025 | 19,00 | 19,00 | 18,90 | 18,90 | -0,53% | 100,00 |
| 05.11.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | - |
| 04.11.2025 | 18,60 | 18,70 | 18,60 | 18,70 | 0,54% | - |
| 03.11.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -2,62% | - |
| 31.10.2025 | 19,00 | 19,10 | 19,00 | 19,10 | -2,05% | - |
| 30.10.2025 | 18,80 | 19,50 | 18,80 | 19,50 | 13,37% | - |
| 29.10.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -1,71% | - |
| 28.10.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 27.10.2025 | 16,90 | 17,30 | 16,90 | 17,30 | 3,59% | - |
| 24.10.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 23.10.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 7,74% | 1.438,00 |
| 22.10.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -6,63% | - |
| 21.10.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 20.10.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | - |
| 17.10.2025 | 16,20 | 16,30 | 16,20 | 16,30 | 1,24% | - |
| 16.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 15.10.2025 | 16,10 | 16,20 | 16,10 | 16,20 | -0,61% | - |
| 14.10.2025 | 16,30 | 16,40 | 16,30 | 16,30 | 0,00% | - |
| 13.10.2025 | 16,20 | 16,30 | 16,20 | 16,30 | -1,21% | - |
| 10.10.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 09.10.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 3,73% | - |
| 08.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -4,73% | - |
| 07.10.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 06.10.2025 | 16,90 | 16,90 | 16,80 | 16,90 | 0,60% | - |
| 03.10.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 02.10.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 01.10.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | - |
| 30.09.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 29.09.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 26.09.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 25.09.2025 | 17,10 | 17,20 | 17,10 | 17,20 | 2,99% | - |
| 24.09.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 23.09.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 22.09.2025 | 16,80 | 16,80 | 16,70 | 16,70 | 0,60% | - |
| 19.09.2025 | 16,60 | 17,40 | 16,60 | 16,60 | 0,61% | 732,00 |
| 18.09.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 3,77% | - |
| 17.09.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 16.09.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,83% | - |
| 15.09.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 12.09.2025 | 16,60 | 17,50 | 16,60 | 16,60 | 1,84% | 13,00 |
| 10.09.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 05.09.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 04.09.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 03.09.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 02.09.2025 | 16,20 | 16,30 | 16,20 | 16,30 | 0,62% | - |
| 01.09.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,89% | - |
| 29.08.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -3,05% | - |
| 28.08.2025 | 16,50 | 16,50 | 16,40 | 16,40 | -0,61% | - |
| 27.08.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,79% | - |
| 26.08.2025 | 16,90 | 16,90 | 16,80 | 16,80 | 6,33% | - |
| 25.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -3,07% | - |
| 22.08.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | - |
| 21.08.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 20.08.2025 | 16,00 | 16,00 | 15,90 | 15,90 | 0,00% | - |
| 19.08.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 18.08.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 15.08.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 14.08.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,92% | - |
| 13.08.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 12.08.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 11.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 08.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 07.08.2025 | 15,70 | 15,70 | 15,60 | 15,70 | 0,00% | - |
| 06.08.2025 | 15,80 | 15,80 | 15,70 | 15,70 | 1,29% | - |
| 05.08.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | - |
| 04.08.2025 | 14,60 | 15,30 | 14,60 | 15,30 | -3,77% | - |
| 01.08.2025 | 16,10 | 16,10 | 15,90 | 15,90 | 2,58% | - |
| 31.07.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 30.07.2025 | 15,30 | 15,50 | 15,30 | 15,50 | 4,03% | - |
| 29.07.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -5,10% | - |
| 28.07.2025 | 15,60 | 15,70 | 15,60 | 15,70 | 0,64% | - |
| 25.07.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 24.07.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 23.07.2025 | 15,60 | 15,60 | 15,50 | 15,60 | -4,88% | - |
| 22.07.2025 | 15,60 | 16,40 | 15,60 | 16,40 | 2,50% | 70,00 |
| 21.07.2025 | 16,10 | 16,10 | 16,00 | 16,00 | 0,00% | - |
| 18.07.2025 | 16,10 | 16,10 | 16,00 | 16,00 | -0,62% | - |
| 17.07.2025 | 16,20 | 16,20 | 16,10 | 16,10 | 0,00% | - |
| 16.07.2025 | 16,00 | 16,10 | 16,00 | 16,10 | 0,63% | - |
| 15.07.2025 | 15,90 | 16,00 | 15,90 | 16,00 | -1,84% | - |
| 14.07.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 11.07.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 3,16% | - |
| 10.07.2025 | 15,70 | 15,80 | 15,70 | 15,80 | -4,24% | - |
| 09.07.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 08.07.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 07.07.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 04.07.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 03.07.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 02.07.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 01.07.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 30.06.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 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% | - |