16,550€
6,77%
Echtzeit-Aktienkurs Embotelladora Andina S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embotelladora Andina S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 15,50 | 15,60 | 15,00 | 15,00 | -3,23% | - |
| 16.10.2025 | 15,40 | 15,50 | 15,40 | 15,50 | -3,73% | - |
| 15.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 14.10.2025 | 16,40 | 16,40 | 16,20 | 16,20 | 3,85% | - |
| 13.10.2025 | 16,20 | 16,30 | 15,60 | 15,60 | -5,45% | - |
| 10.10.2025 | 16,10 | 16,50 | 16,10 | 16,50 | 0,00% | - |
| 09.10.2025 | 16,10 | 16,10 | 16,10 | 16,50 | 2,48% | - |
| 07.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 06.10.2025 | 16,50 | 16,60 | 16,10 | 16,10 | -2,42% | - |
| 03.10.2025 | 16,60 | 16,60 | 16,00 | 16,50 | -1,79% | - |
| 02.10.2025 | 15,60 | 16,80 | 15,60 | 16,80 | 7,01% | - |
| 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 | 0,61% | - |
| 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 | 8,90% | - |
| 17.08.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 14.08.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 13.08.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -4,58% | - |
| 12.08.2025 | 14,20 | 16,60 | 14,20 | 15,30 | 0,00% | 578,00 |
| 08.08.2025 | 15,10 | 15,30 | 15,10 | 15,30 | 2,68% | - |
| 07.08.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 06.08.2025 | 15,20 | 15,20 | 15,00 | 15,00 | 4,17% | - |
| 05.08.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -2,70% | - |
| 04.08.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 01.08.2025 | 14,20 | 14,80 | 14,20 | 14,80 | 4,23% | - |
| 31.07.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 30.07.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -5,88% | - |
| 29.07.2025 | 14,90 | 15,50 | 14,90 | 15,30 | 2,00% | - |
| 28.07.2025 | 15,20 | 15,30 | 15,00 | 15,00 | -3,85% | - |
| 25.07.2025 | 15,10 | 15,60 | 15,10 | 15,60 | 4,70% | - |
| 24.07.2025 | 15,10 | 15,10 | 14,90 | 14,90 | -4,49% | - |
| 23.07.2025 | 14,90 | 15,60 | 14,90 | 15,60 | 4,00% | - |
| 22.07.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -3,85% | - |
| 21.07.2025 | 15,00 | 15,60 | 15,00 | 15,60 | 3,31% | - |
| 18.07.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 17.07.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 16.07.2025 | 15,20 | 15,30 | 15,10 | 15,10 | 0,00% | - |
| 15.07.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -5,63% | - |
| 14.07.2025 | 15,40 | 16,00 | 15,40 | 16,00 | 3,90% | - |
| 11.07.2025 | 15,20 | 15,40 | 15,20 | 15,40 | 1,32% | - |
| 10.07.2025 | 15,10 | 15,20 | 15,10 | 15,20 | 0,00% | - |
| 09.07.2025 | 15,20 | 15,30 | 15,20 | 15,20 | 0,66% | - |
| 08.07.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 04.07.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | - |
| 03.07.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -3,23% | - |
| 02.07.2025 | 15,10 | 15,50 | 15,10 | 15,50 | 3,33% | - |
| 01.07.2025 | 15,10 | 15,10 | 15,00 | 15,00 | -0,66% | - |
| 30.06.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 27.06.2025 | 15,50 | 15,80 | 15,20 | 15,20 | 1,33% | - |
| 26.06.2025 | 15,00 | 15,00 | 14,90 | 15,00 | -0,66% | - |
| 25.06.2025 | 15,40 | 15,40 | 15,10 | 15,10 | -0,66% | - |
| 24.06.2025 | 15,10 | 15,20 | 15,10 | 15,20 | -6,75% | - |
| 23.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 20.06.2025 | 15,80 | 16,40 | 15,80 | 16,40 | 3,80% | - |
| 19.06.2025 | 15,90 | 15,90 | 15,80 | 15,80 | 3,27% | - |
| 18.06.2025 | 15,40 | 15,40 | 15,30 | 15,30 | -0,65% | - |
| 17.06.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -6,67% | - |
| 16.06.2025 | 16,30 | 16,50 | 16,30 | 16,50 | -0,60% | - |
| 13.06.2025 | 16,30 | 16,60 | 16,20 | 16,60 | 7,10% | - |
| 12.06.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 11.06.2025 | 16,30 | 16,30 | 15,60 | 15,60 | -6,59% | - |
| 10.06.2025 | 16,40 | 17,00 | 16,40 | 16,70 | 5,03% | - |
| 09.06.2025 | 16,50 | 16,50 | 15,90 | 15,90 | -1,24% | - |
| 06.06.2025 | 16,00 | 16,10 | 16,00 | 16,10 | -8,00% | - |
| 05.06.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 04.06.2025 | 17,50 | 17,60 | 17,50 | 17,60 | 0,57% | - |
| 03.06.2025 | 17,40 | 17,50 | 17,40 | 17,50 | -1,69% | - |
| 02.06.2025 | 17,50 | 17,80 | 17,50 | 17,80 | 0,56% | - |
| 30.05.2025 | 17,60 | 17,70 | 17,60 | 17,70 | 1,72% | - |
| 29.05.2025 | 17,50 | 17,50 | 17,40 | 17,40 | -2,25% | - |
| 28.05.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 27.05.2025 | 17,70 | 17,90 | 17,70 | 17,90 | 1,13% | - |