21,200€
Echtzeit-Aktienkurs Embotelladora Andina S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embotelladora Andina S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 20.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 19.06.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 18.06.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -4,46% | - |
| 17.06.2025 | 22,20 | 22,40 | 22,20 | 22,40 | 5,66% | 900,00 |
| 16.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 13.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 12.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 11.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 10.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | 620,00 |
| 09.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 06.06.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 05.06.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -3,60% | - |
| 04.06.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 03.06.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 02.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 30.05.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 29.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 28.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 4,39% | - |
| 27.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 26.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 23.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 22.05.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 21.05.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 20.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 4,39% | - |
| 19.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 16.05.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 15.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 14.05.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | - |
| 13.05.2025 | 22,60 | 22,80 | 22,60 | 22,80 | -0,87% | 1.500,00 |
| 12.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 3,60% | - |
| 09.05.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 08.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 07.05.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 06.05.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 05.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -3,51% | - |
| 02.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 3,64% | - |
| 30.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | - |
| 29.04.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 28.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 25.04.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 24.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 23.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 4,81% | - |
| 22.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 17.04.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 16.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 15.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 7,94% | - |
| 14.04.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -4,06% | - |
| 11.04.2025 | 18,60 | 19,70 | 18,60 | 19,70 | 1,03% | 250,00 |
| 10.04.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 6,56% | - |
| 09.04.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 08.04.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -4,64% | - |
| 07.04.2025 | 18,80 | 19,40 | 18,80 | 19,40 | -7,62% | 197,00 |
| 04.04.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 5,53% | 200,00 |
| 03.04.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -4,33% | - |
| 02.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 01.04.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 31.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 28.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 27.03.2025 | 21,00 | 21,60 | 21,00 | 21,60 | 3,85% | 41,00 |
| 26.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 25.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 5,10% | - |
| 24.03.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 21.03.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | - |
| 20.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 19.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
| 18.03.2025 | 20,40 | 20,80 | 20,40 | 20,80 | 6,12% | 31,00 |
| 17.03.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -3,45% | - |
| 14.03.2025 | 20,40 | 21,00 | 20,15 | 20,30 | 2,01% | - |
| 13.03.2025 | 19,45 | 20,10 | 19,40 | 19,90 | 1,53% | - |
| 12.03.2025 | 19,40 | 20,05 | 19,10 | 19,60 | 2,62% | - |
| 11.03.2025 | 19,50 | 19,80 | 18,70 | 19,10 | -1,80% | - |
| 10.03.2025 | 19,85 | 20,00 | 19,45 | 19,45 | 0,78% | - |
| 07.03.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 2,66% | - |
| 06.03.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 05.03.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 04.03.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 03.03.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 28.02.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 27.02.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | - |
| 26.02.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 25.02.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | - |
| 24.02.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 21.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 2,16% | - |
| 20.02.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | - |
| 19.02.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -3,70% | - |
| 18.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 17.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
| 14.02.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | - |
| 13.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -2,07% | - |
| 12.02.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | - |
| 11.02.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -2,05% | - |
| 10.02.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 2,09% | - |
| 07.02.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 06.02.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 05.02.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | - |
| 04.02.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 03.02.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,63% | - |
| 31.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 2,79% | - |
| 30.01.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 5,29% | - |