14,300€
5,15%
Echtzeit-Aktienkurs Embotelladora Andina S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embotelladora Andina S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 5,15% | - |
| 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% | - |
| 09.01.2025 | 13,80 | 13,80 | 13,70 | 13,70 | -0,72% | - |
| 08.01.2025 | 13,90 | 13,90 | 13,80 | 13,80 | 0,73% | - |
| 07.01.2025 | 14,00 | 14,00 | 13,70 | 13,70 | 1,48% | - |
| 06.01.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 03.01.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 02.01.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 3,08% | - |
| 30.12.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 27.12.2024 | 13,10 | 13,20 | 13,10 | 13,20 | 6,45% | 550,00 |
| 23.12.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 22.12.2024 | 12,30 | 12,50 | 12,30 | 12,50 | 0,00% | - |
| 19.12.2024 | 12,60 | 12,60 | 12,40 | 12,50 | -0,79% | - |
| 18.12.2024 | 12,50 | 12,60 | 12,50 | 12,60 | -1,56% | - |
| 17.12.2024 | 12,30 | 13,20 | 12,30 | 12,80 | -2,29% | - |
| 13.12.2024 | 12,60 | 13,20 | 12,60 | 13,10 | 2,34% | - |
| 12.12.2024 | 12,20 | 12,80 | 12,20 | 12,80 | 1,59% | - |
| 11.12.2024 | 12,10 | 12,60 | 12,10 | 12,60 | 0,00% | - |
| 10.12.2024 | 12,10 | 12,60 | 12,10 | 12,60 | 0,80% | - |
| 09.12.2024 | 12,10 | 12,50 | 12,10 | 12,50 | 0,00% | - |
| 06.12.2024 | 12,40 | 12,50 | 12,30 | 12,50 | 1,63% | - |
| 05.12.2024 | 12,10 | 12,30 | 12,10 | 12,30 | 0,00% | - |
| 04.12.2024 | 12,10 | 12,30 | 12,10 | 12,30 | 0,00% | - |
| 03.12.2024 | 12,20 | 12,30 | 12,10 | 12,30 | -0,81% | - |
| 02.12.2024 | 12,20 | 12,40 | 12,20 | 12,40 | 0,81% | - |
| 29.11.2024 | 12,10 | 12,30 | 12,10 | 12,30 | 1,65% | - |
| 28.11.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 27.11.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
| 26.11.2024 | 12,10 | 12,30 | 12,10 | 12,30 | 0,82% | - |
| 25.11.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 22.11.2024 | 12,30 | 12,40 | 12,30 | 12,40 | 1,64% | - |
| 21.11.2024 | 12,00 | 12,20 | 12,00 | 12,20 | 0,83% | - |
| 20.11.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 19.11.2024 | 12,00 | 12,10 | 12,00 | 12,10 | -1,63% | - |
| 18.11.2024 | 12,00 | 12,30 | 12,00 | 12,30 | -0,81% | - |
| 15.11.2024 | 12,00 | 12,40 | 12,00 | 12,40 | 0,81% | - |
| 14.11.2024 | 12,00 | 12,30 | 12,00 | 12,30 | 2,50% | - |
| 13.11.2024 | 11,90 | 12,00 | 11,90 | 12,00 | -0,83% | - |
| 12.11.2024 | 11,90 | 12,10 | 11,90 | 12,10 | 0,83% | - |
| 11.11.2024 | 11,90 | 12,00 | 11,90 | 12,00 | 2,56% | - |
| 08.11.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 07.11.2024 | 11,90 | 12,40 | 11,70 | 11,70 | -4,88% | - |
| 06.11.2024 | 11,90 | 12,40 | 11,80 | 12,30 | 5,13% | - |
| 05.11.2024 | 12,00 | 12,10 | 11,70 | 11,70 | -2,50% | - |
| 04.11.2024 | 11,90 | 12,40 | 11,90 | 12,00 | 0,00% | - |
| 01.11.2024 | 11,70 | 12,00 | 11,70 | 12,00 | 0,00% | - |
| 31.10.2024 | 11,70 | 12,00 | 11,70 | 12,00 | -3,23% | - |
| 30.10.2024 | 12,30 | 12,40 | 12,30 | 12,40 | -0,80% | 113,00 |
| 29.10.2024 | 12,40 | 12,60 | 12,40 | 12,50 | -6,02% | - |
| 28.10.2024 | 12,10 | 13,30 | 12,10 | 13,30 | 9,92% | 113,00 |
| 25.10.2024 | 12,40 | 12,40 | 12,10 | 12,10 | -2,42% | - |
| 24.10.2024 | 12,40 | 12,50 | 12,40 | 12,40 | -1,59% | - |
| 23.10.2024 | 12,60 | 12,70 | 12,60 | 12,60 | 0,00% | - |
| 22.10.2024 | 12,40 | 12,60 | 12,40 | 12,60 | 0,00% | - |
| 18.10.2024 | 12,50 | 12,60 | 12,50 | 12,60 | 0,00% | - |
| 17.10.2024 | 12,60 | 12,70 | 12,60 | 12,60 | 0,00% | - |
| 16.10.2024 | 12,50 | 12,60 | 12,50 | 12,60 | -0,79% | - |
| 15.10.2024 | 12,90 | 12,90 | 12,60 | 12,70 | -1,55% | - |
| 14.10.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 11.10.2024 | 12,50 | 12,90 | 12,50 | 12,90 | 1,57% | - |
| 10.10.2024 | 12,50 | 12,70 | 12,50 | 12,70 | 3,25% | - |
| 09.10.2024 | 12,00 | 12,60 | 12,00 | 12,30 | 0,00% | - |
| 08.10.2024 | 12,70 | 12,70 | 12,30 | 12,30 | -0,81% | - |
| 07.10.2024 | 12,70 | 12,80 | 12,40 | 12,40 | -3,13% | - |
| 04.10.2024 | 12,90 | 13,00 | 12,80 | 12,80 | 1,59% | - |
| 03.10.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 02.10.2024 | 12,70 | 12,80 | 12,70 | 12,80 | -0,78% | - |
| 01.10.2024 | 12,70 | 12,90 | 12,70 | 12,90 | 1,57% | - |
| 27.09.2024 | 12,50 | 12,80 | 12,50 | 12,70 | 0,79% | - |
| 26.09.2024 | 12,90 | 12,90 | 12,60 | 12,60 | 0,00% | - |
| 25.09.2024 | 12,50 | 12,60 | 12,50 | 12,60 | -0,79% | - |
| 23.09.2024 | 12,10 | 12,70 | 12,10 | 12,70 | -1,55% | - |
| 20.09.2024 | 12,30 | 12,90 | 12,30 | 12,90 | 6,61% | - |
| 19.09.2024 | 12,20 | 12,20 | 12,10 | 12,10 | 0,83% | - |
| 18.09.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -4,00% | - |
| 17.09.2024 | 12,40 | 12,50 | 12,40 | 12,50 | 0,00% | - |
| 16.09.2024 | 12,40 | 12,50 | 12,40 | 12,50 | -0,79% | - |
| 13.09.2024 | 12,30 | 12,60 | 12,30 | 12,60 | 1,61% | - |
| 12.09.2024 | 12,20 | 12,40 | 12,20 | 12,40 | 0,00% | - |
| 11.09.2024 | 12,30 | 12,40 | 12,30 | 12,40 | -0,80% | - |
| 10.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 06.09.2024 | 12,40 | 12,50 | 12,40 | 12,50 | 0,00% | - |
| 05.09.2024 | 12,70 | 12,70 | 12,40 | 12,50 | -0,79% | - |
| 04.09.2024 | 13,20 | 13,20 | 12,60 | 12,60 | -5,97% | - |
| 03.09.2024 | 13,20 | 13,40 | 13,20 | 13,40 | 1,52% | - |
| 02.09.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -5,71% | - |
| 30.08.2024 | 13,40 | 14,00 | 13,30 | 14,00 | -2,78% | - |
| 29.08.2024 | 13,10 | 14,40 | 13,00 | 14,40 | 9,92% | - |
| 27.08.2024 | 13,00 | 13,10 | 13,00 | 13,10 | 6,50% | - |
| 26.08.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 23.08.2024 | 12,30 | 12,90 | 12,30 | 12,30 | 0,00% | - |
| 22.08.2024 | 12,70 | 12,70 | 12,30 | 12,30 | -3,91% | - |
| 21.08.2024 | 12,80 | 12,80 | 12,70 | 12,80 | -0,78% | - |
| 20.08.2024 | 12,80 | 12,90 | 12,80 | 12,90 | 2,38% | - |