19,900€
-2,45%
Echtzeit-Aktienkurs Embotelladora Andina S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embotelladora Andina S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 23.04.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 4,08% | - |
| 22.04.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 2,62% | - |
| 21.04.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 20.04.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 17.04.2026 | 19,00 | 19,00 | 18,90 | 18,90 | -0,53% | - |
| 16.04.2026 | 18,90 | 19,00 | 18,90 | 19,00 | 0,53% | - |
| 15.04.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 2,16% | - |
| 14.04.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -5,13% | - |
| 13.04.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 2,09% | - |
| 10.04.2026 | 19,20 | 19,20 | 19,10 | 19,10 | -4,50% | - |
| 09.04.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 5,26% | - |
| 08.04.2026 | 19,10 | 19,10 | 19,00 | 19,00 | -1,55% | - |
| 07.04.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 2,66% | - |
| 02.04.2026 | 18,80 | 18,80 | 18,70 | 18,80 | 1,08% | - |
| 01.04.2026 | 18,70 | 18,70 | 18,60 | 18,60 | -1,06% | - |
| 31.03.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 30.03.2026 | 18,80 | 18,90 | 18,80 | 18,90 | 1,61% | - |
| 27.03.2026 | 18,80 | 18,80 | 18,60 | 18,60 | -0,53% | - |
| 26.03.2026 | 19,10 | 19,10 | 18,70 | 18,70 | 1,63% | - |
| 25.03.2026 | 19,00 | 19,00 | 18,40 | 18,40 | 0,00% | - |
| 24.03.2026 | 18,60 | 18,60 | 18,40 | 18,40 | 0,00% | - |
| 23.03.2026 | 19,10 | 19,10 | 18,40 | 18,40 | -0,54% | - |
| 20.03.2026 | 19,00 | 19,00 | 18,50 | 18,50 | 0,00% | - |
| 19.03.2026 | 19,20 | 19,20 | 18,50 | 18,50 | -2,12% | - |
| 18.03.2026 | 19,10 | 19,10 | 18,90 | 18,90 | 0,00% | - |
| 17.03.2026 | 19,50 | 19,50 | 18,90 | 18,90 | 0,00% | - |
| 16.03.2026 | 19,70 | 19,70 | 18,90 | 18,90 | -0,53% | - |
| 13.03.2026 | 19,70 | 19,70 | 19,00 | 19,00 | -2,06% | 355,00 |
| 12.03.2026 | 19,50 | 19,50 | 19,40 | 19,40 | 0,52% | - |
| 11.03.2026 | 20,40 | 20,40 | 19,30 | 19,30 | -0,52% | - |
| 10.03.2026 | 19,60 | 19,60 | 19,40 | 19,40 | 6,01% | - |
| 09.03.2026 | 19,50 | 19,60 | 18,30 | 18,30 | -6,63% | - |
| 06.03.2026 | 19,50 | 19,60 | 19,40 | 19,60 | 0,51% | - |
| 05.03.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 04.03.2026 | 19,40 | 19,50 | 19,40 | 19,40 | -6,73% | - |
| 03.03.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 02.03.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 27.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -2,63% | - |
| 26.02.2026 | 22,40 | 22,40 | 20,95 | 20,95 | -3,46% | - |
| 24.02.2026 | 22,40 | 22,40 | 21,50 | 21,70 | 9,60% | - |
| 23.02.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 20.02.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 1,54% | - |
| 19.02.2026 | 19,40 | 19,50 | 19,40 | 19,50 | 0,52% | - |
| 18.02.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -4,90% | - |
| 17.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 16.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 13.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 5,70% | - |
| 12.02.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -4,46% | - |
| 11.02.2026 | 20,00 | 20,20 | 20,00 | 20,20 | 1,00% | - |
| 10.02.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -4,76% | - |
| 09.02.2026 | 21,20 | 21,20 | 21,00 | 21,00 | -5,41% | - |
| 06.02.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 05.02.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 04.02.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 5,71% | - |
| 03.02.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 5,53% | - |
| 02.02.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -5,24% | - |
| 30.01.2026 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | - |
| 29.01.2026 | 21,00 | 21,70 | 20,40 | 20,80 | 2,97% | - |
| 28.01.2026 | 20,00 | 20,20 | 20,00 | 20,20 | -3,12% | - |
| 27.01.2026 | 20,80 | 21,05 | 20,50 | 20,85 | 0,97% | - |
| 26.01.2026 | 20,70 | 21,10 | 20,25 | 20,65 | -2,59% | - |
| 23.01.2026 | 20,70 | 21,30 | 20,10 | 21,20 | -0,47% | - |
| 22.01.2026 | 20,70 | 21,35 | 20,70 | 21,30 | 16,39% | - |
| 21.01.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -6,15% | - |
| 20.01.2026 | 19,60 | 19,60 | 19,50 | 19,50 | -1,02% | - |
| 19.01.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 16.01.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -4,37% | - |
| 15.01.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 14.01.2026 | 20,60 | 20,60 | 20,40 | 20,40 | 0,00% | - |
| 13.01.2026 | 20,80 | 20,80 | 20,40 | 20,40 | 6,25% | 1.600,00 |
| 12.01.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 09.01.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
| 08.01.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 07.01.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 3,19% | - |
| 06.01.2026 | 18,70 | 18,80 | 18,70 | 18,80 | -3,34% | - |
| 05.01.2026 | 17,85 | 20,05 | 17,40 | 19,45 | 0,26% | - |
| 02.01.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
| 30.12.2025 | 19,40 | 19,50 | 19,40 | 19,50 | -2,01% | - |
| 29.12.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 6,42% | - |
| 23.12.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 22.12.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 19.12.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 18.12.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 17.12.2025 | 18,30 | 19,00 | 18,30 | 19,00 | 3,83% | 487,00 |
| 16.12.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 15.12.2025 | 18,40 | 18,40 | 18,30 | 18,30 | -0,54% | - |
| 12.12.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 3,95% | - |
| 11.12.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -6,84% | - |
| 10.12.2025 | 18,90 | 19,00 | 18,90 | 19,00 | -1,55% | - |
| 09.12.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 08.12.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 2,13% | - |
| 05.12.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 04.12.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 2,72% | - |
| 03.12.2025 | 18,50 | 18,50 | 18,40 | 18,40 | -2,65% | - |
| 02.12.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 6,78% | - |
| 01.12.2025 | 17,80 | 17,80 | 17,70 | 17,70 | -0,56% | - |
| 28.11.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 27.11.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -6,32% | - |
| 26.11.2025 | 18,90 | 19,00 | 18,90 | 19,00 | 2,70% | - |