16,900€
6,96%
Echtzeit-Aktienkurs Embotelladora Andina SA
Bid:
Ask:
Aktienkurse zur Embotelladora Andina SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 30.09.2025 | 15,50 | 15,80 | 15,50 | 15,80 | 1,28% | - |
| 29.09.2025 | 16,30 | 16,40 | 15,60 | 15,60 | 5,41% | 21,00 |
| 26.09.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -4,52% | - |
| 25.09.2025 | 15,40 | 15,50 | 15,40 | 15,50 | 0,00% | - |
| 24.09.2025 | 15,00 | 15,50 | 15,00 | 15,50 | 2,65% | - |
| 23.09.2025 | 15,30 | 15,30 | 15,10 | 15,10 | -1,95% | - |
| 22.09.2025 | 15,10 | 15,40 | 15,10 | 15,40 | 0,00% | - |
| 19.09.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -2,53% | - |
| 18.09.2025 | 15,90 | 15,90 | 15,80 | 15,80 | 0,00% | - |
| 17.09.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 16.09.2025 | 16,10 | 16,10 | 16,00 | 16,00 | -1,23% | - |
| 15.09.2025 | 15,40 | 16,20 | 15,40 | 16,20 | 4,52% | - |
| 12.09.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 4,73% | - |
| 11.09.2025 | 15,10 | 15,20 | 14,80 | 14,80 | -1,33% | - |
| 10.09.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,96% | - |
| 09.09.2025 | 15,10 | 15,30 | 14,90 | 15,30 | 1,32% | - |
| 08.09.2025 | 15,30 | 15,30 | 15,10 | 15,10 | 0,00% | - |
| 05.09.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 2,03% | - |
| 04.09.2025 | 14,70 | 14,80 | 14,70 | 14,80 | -2,63% | - |
| 03.09.2025 | 15,20 | 15,30 | 15,20 | 15,20 | -0,65% | - |
| 02.09.2025 | 14,90 | 15,30 | 14,90 | 15,30 | 2,68% | - |
| 01.09.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 29.08.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 28.08.2025 | 15,10 | 15,10 | 15,00 | 15,00 | -9,09% | - |
| 27.08.2025 | 15,40 | 16,50 | 15,40 | 16,50 | -5,71% | - |
| 26.08.2025 | 16,30 | 17,50 | 16,30 | 17,50 | 6,71% | 330,00 |
| 25.08.2025 | 16,10 | 16,40 | 16,10 | 16,40 | 11,56% | - |
| 22.08.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -6,37% | - |
| 21.08.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,88% | - |
| 20.08.2025 | 15,90 | 16,00 | 15,90 | 16,00 | 8,11% | - |
| 19.08.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -6,92% | - |
| 18.08.2025 | 15,40 | 15,90 | 15,40 | 15,90 | -3,05% | - |
| 14.08.2025 | 16,05 | 16,55 | 15,80 | 16,40 | 2,18% | - |
| 12.08.2025 | 16,10 | 16,10 | 16,05 | 16,05 | 0,63% | - |
| 08.08.2025 | 15,85 | 15,95 | 15,85 | 15,95 | 0,31% | - |
| 07.08.2025 | 16,10 | 16,10 | 15,65 | 15,90 | 1,60% | - |
| 06.08.2025 | 16,05 | 16,05 | 15,65 | 15,65 | -1,26% | - |
| 05.08.2025 | 16,00 | 16,00 | 15,85 | 15,85 | -0,31% | - |
| 04.08.2025 | 15,95 | 16,10 | 15,90 | 15,90 | -1,85% | - |
| 31.07.2025 | 15,90 | 16,25 | 15,90 | 16,20 | 2,21% | - |
| 30.07.2025 | 14,40 | 16,20 | 14,40 | 15,85 | 0,32% | - |
| 29.07.2025 | 16,05 | 16,15 | 15,50 | 15,80 | -0,63% | - |
| 24.07.2025 | 16,00 | 16,15 | 15,90 | 15,90 | -2,45% | - |
| 23.07.2025 | 14,90 | 16,35 | 14,90 | 16,30 | 2,52% | - |
| 22.07.2025 | 15,75 | 16,10 | 15,75 | 15,90 | 0,00% | - |
| 21.07.2025 | 16,05 | 16,05 | 15,75 | 15,90 | -2,45% | - |
| 14.07.2025 | 16,90 | 16,90 | 16,30 | 16,30 | -2,98% | - |
| 10.07.2025 | 17,00 | 17,05 | 16,75 | 16,80 | 0,00% | - |
| 08.07.2025 | 16,95 | 16,95 | 16,60 | 16,80 | -1,47% | - |
| 07.07.2025 | 15,30 | 17,05 | 15,30 | 17,05 | 1,49% | - |
| 01.07.2025 | 15,10 | 16,85 | 15,10 | 16,80 | 5,33% | - |
| 30.06.2025 | 16,95 | 16,95 | 15,95 | 15,95 | -3,63% | - |
| 27.06.2025 | 16,55 | 16,55 | 16,55 | 16,55 | 10,33% | - |
| 26.06.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -2,60% | - |
| 25.06.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -8,88% | - |
| 24.06.2025 | 15,10 | 16,90 | 15,10 | 16,90 | -0,59% | - |
| 23.06.2025 | 17,05 | 17,15 | 16,95 | 17,00 | -3,41% | - |
| 16.06.2025 | 16,95 | 17,65 | 16,80 | 17,60 | 4,14% | - |
| 13.06.2025 | 17,05 | 17,30 | 16,70 | 16,90 | 9,03% | - |
| 12.06.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -10,66% | - |
| 11.06.2025 | 17,45 | 17,55 | 17,20 | 17,35 | -1,42% | - |
| 10.06.2025 | 16,40 | 17,65 | 16,40 | 17,60 | 0,28% | - |
| 09.06.2025 | 17,50 | 17,55 | 17,50 | 17,55 | -1,68% | - |
| 06.06.2025 | 18,25 | 18,25 | 17,75 | 17,85 | -1,65% | - |
| 05.06.2025 | 17,50 | 18,15 | 17,50 | 18,15 | -1,36% | - |
| 04.06.2025 | 17,50 | 18,70 | 17,50 | 18,40 | -1,87% | - |
| 03.06.2025 | 18,75 | 18,75 | 18,70 | 18,75 | 3,31% | - |
| 02.06.2025 | 18,00 | 18,40 | 18,00 | 18,15 | -0,82% | - |
| 30.05.2025 | 18,35 | 18,55 | 18,30 | 18,30 | -1,08% | - |
| 29.05.2025 | 19,00 | 19,00 | 18,50 | 18,50 | 1,37% | - |
| 28.05.2025 | 18,65 | 18,65 | 18,25 | 18,25 | -2,14% | - |
| 27.05.2025 | 18,90 | 18,90 | 18,15 | 18,65 | 1,63% | - |
| 23.05.2025 | 18,25 | 18,50 | 18,05 | 18,35 | 2,23% | - |
| 22.05.2025 | 17,45 | 18,50 | 17,45 | 17,95 | 1,41% | - |
| 21.05.2025 | 18,00 | 18,10 | 17,70 | 17,70 | -1,67% | - |
| 20.05.2025 | 18,15 | 18,25 | 17,95 | 18,00 | -0,28% | - |
| 19.05.2025 | 18,15 | 18,15 | 17,25 | 18,05 | 0,00% | - |
| 16.05.2025 | 18,00 | 18,05 | 17,95 | 18,05 | -2,17% | - |
| 15.05.2025 | 17,10 | 18,45 | 17,10 | 18,45 | 1,65% | - |
| 14.05.2025 | 17,55 | 18,15 | 17,45 | 18,15 | 5,22% | - |
| 13.05.2025 | 17,10 | 17,25 | 17,00 | 17,25 | 0,58% | - |
| 12.05.2025 | 17,15 | 17,40 | 16,90 | 17,15 | 0,59% | - |
| 09.05.2025 | 17,05 | 17,05 | 16,75 | 17,05 | 0,89% | - |
| 08.05.2025 | 17,15 | 17,25 | 16,20 | 16,90 | 0,60% | - |
| 07.05.2025 | 16,75 | 17,20 | 16,50 | 16,80 | -0,59% | - |
| 06.05.2025 | 16,90 | 17,05 | 16,85 | 16,90 | 0,90% | - |
| 05.05.2025 | 16,65 | 17,10 | 16,60 | 16,75 | 1,52% | - |
| 02.05.2025 | 15,70 | 16,70 | 15,70 | 16,50 | 2,17% | - |
| 30.04.2025 | 16,00 | 16,60 | 15,95 | 16,15 | -0,31% | - |
| 29.04.2025 | 16,35 | 16,40 | 16,20 | 16,20 | -0,92% | - |
| 28.04.2025 | 16,30 | 16,75 | 16,05 | 16,35 | 1,55% | - |
| 25.04.2025 | 15,90 | 16,50 | 15,90 | 16,10 | 1,90% | - |
| 24.04.2025 | 15,80 | 16,05 | 15,10 | 15,80 | 3,95% | - |
| 23.04.2025 | 15,40 | 16,10 | 15,00 | 15,20 | 1,33% | - |
| 22.04.2025 | 14,75 | 15,40 | 14,75 | 15,00 | 0,67% | - |
| 17.04.2025 | 14,90 | 15,00 | 14,90 | 14,90 | -0,67% | - |
| 16.04.2025 | 14,20 | 15,00 | 14,20 | 15,00 | 0,67% | - |
| 15.04.2025 | 14,80 | 14,95 | 14,75 | 14,90 | 0,34% | - |
| 14.04.2025 | 13,95 | 14,90 | 13,95 | 14,85 | 4,95% | - |