17,400€
-4,13%
Echtzeit-Aktienkurs Embotelladora Andina S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embotelladora Andina S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.04.2025 | 14,15 | 14,15 | 14,15 | 14,15 | -0,70% | - |
| 09.04.2025 | 14,25 | 14,25 | 14,05 | 14,25 | -4,04% | - |
| 08.04.2025 | 14,45 | 14,90 | 14,45 | 14,85 | 0,34% | - |
| 07.04.2025 | 14,85 | 15,05 | 14,80 | 14,80 | -0,67% | - |
| 04.04.2025 | 15,00 | 15,20 | 14,75 | 14,90 | -2,61% | - |
| 03.04.2025 | 15,85 | 16,20 | 15,30 | 15,30 | -2,55% | - |
| 02.04.2025 | 15,95 | 16,00 | 15,70 | 15,70 | -1,88% | - |
| 01.04.2025 | 15,95 | 16,00 | 15,95 | 16,00 | -0,31% | - |
| 31.03.2025 | 16,05 | 16,05 | 16,05 | 16,05 | 10,69% | - |
| 28.03.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 27.03.2025 | 14,70 | 14,70 | 14,50 | 14,50 | -2,68% | - |
| 26.03.2025 | 14,90 | 14,90 | 14,80 | 14,90 | 2,76% | - |
| 25.03.2025 | 14,50 | 14,70 | 14,40 | 14,50 | 0,00% | - |
| 24.03.2025 | 14,00 | 14,60 | 14,00 | 14,50 | 3,57% | - |
| 21.03.2025 | 14,10 | 14,10 | 14,00 | 14,00 | 0,00% | - |
| 20.03.2025 | 14,50 | 14,50 | 14,00 | 14,00 | -5,41% | - |
| 19.03.2025 | 14,50 | 14,80 | 14,50 | 14,80 | -0,67% | - |
| 18.03.2025 | 14,60 | 14,90 | 14,60 | 14,90 | 7,97% | - |
| 17.03.2025 | 14,30 | 14,30 | 13,80 | 13,80 | 0,00% | - |
| 14.03.2025 | 13,70 | 13,80 | 13,70 | 13,80 | -0,72% | - |
| 13.03.2025 | 13,70 | 13,90 | 13,70 | 13,90 | -2,11% | - |
| 12.03.2025 | 13,70 | 14,20 | 13,70 | 14,20 | 1,43% | - |
| 11.03.2025 | 13,70 | 14,20 | 13,70 | 14,00 | 2,19% | - |
| 10.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 07.03.2025 | 14,10 | 14,10 | 13,90 | 13,90 | -3,47% | - |
| 06.03.2025 | 13,70 | 14,40 | 13,70 | 14,40 | 3,60% | - |
| 05.03.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 04.03.2025 | 13,90 | 14,30 | 13,80 | 14,10 | 0,00% | - |
| 03.03.2025 | 14,00 | 14,10 | 13,90 | 14,10 | -1,40% | - |
| 28.02.2025 | 14,00 | 14,30 | 14,00 | 14,30 | 0,00% | - |
| 27.02.2025 | 13,90 | 14,30 | 13,90 | 14,30 | 0,70% | - |
| 26.02.2025 | 13,80 | 14,20 | 13,70 | 14,20 | 0,71% | - |
| 25.02.2025 | 13,80 | 14,10 | 13,70 | 14,10 | 2,17% | - |
| 24.02.2025 | 13,60 | 13,90 | 13,60 | 13,80 | -1,43% | - |
| 21.02.2025 | 13,60 | 14,00 | 13,60 | 14,00 | 2,19% | - |
| 20.02.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 19.02.2025 | 13,70 | 13,80 | 13,70 | 13,80 | 0,00% | - |
| 18.02.2025 | 13,70 | 13,80 | 13,70 | 13,80 | 0,73% | - |
| 17.02.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 14.02.2025 | 13,70 | 13,70 | 13,60 | 13,70 | -0,72% | - |
| 13.02.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 12.02.2025 | 14,40 | 14,40 | 13,90 | 13,90 | 0,72% | - |
| 11.02.2025 | 14,00 | 14,10 | 13,80 | 13,80 | 0,00% | - |
| 10.02.2025 | 13,70 | 13,80 | 13,70 | 13,80 | 0,00% | - |
| 07.02.2025 | 13,70 | 13,80 | 13,70 | 13,80 | -4,17% | - |
| 06.02.2025 | 13,70 | 14,40 | 13,70 | 14,40 | 5,11% | - |
| 05.02.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 3,01% | - |
| 04.02.2025 | 13,40 | 13,40 | 13,30 | 13,30 | -0,75% | - |
| 03.02.2025 | 13,80 | 13,90 | 13,80 | 13,40 | -2,19% | - |
| 31.01.2025 | 13,10 | 13,70 | 13,10 | 13,70 | 0,00% | - |
| 30.01.2025 | 13,40 | 13,70 | 13,40 | 13,70 | 6,20% | - |
| 29.01.2025 | 12,80 | 12,90 | 12,80 | 12,90 | 0,00% | - |
| 28.01.2025 | 13,40 | 13,40 | 12,90 | 12,90 | -7,86% | - |
| 24.01.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 23.01.2025 | 13,70 | 14,10 | 13,60 | 14,10 | 2,17% | - |
| 22.01.2025 | 13,70 | 13,80 | 13,70 | 13,80 | 0,73% | - |
| 21.01.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 20.01.2025 | 13,80 | 13,80 | 13,60 | 13,60 | -0,73% | - |
| 17.01.2025 | 13,70 | 13,80 | 13,70 | 13,70 | -0,72% | - |
| 16.01.2025 | 13,60 | 13,80 | 13,60 | 13,80 | 0,73% | - |
| 15.01.2025 | 13,80 | 13,80 | 13,70 | 13,70 | -0,72% | - |
| 14.01.2025 | 13,50 | 13,80 | 13,50 | 13,80 | 1,47% | - |
| 13.01.2025 | 13,90 | 13,90 | 13,60 | 13,60 | -2,16% | - |
| 10.01.2025 | 13,80 | 13,90 | 13,80 | 13,90 | 1,46% | - |