20,650€
-2,59%
Echtzeit-Aktienkurs Embotelladora Andina S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embotelladora Andina S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 20,80 | 21,60 | 20,60 | 21,10 | -0,47% | - |
| 04.09.2025 | 20,20 | 21,20 | 20,20 | 21,20 | 6,00% | 93,00 |
| 03.09.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | - |
| 02.09.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
| 01.09.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 29.08.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 28.08.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 27.08.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 26.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
| 25.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 4,00% | - |
| 22.08.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -3,38% | - |
| 21.08.2025 | 20,70 | 21,10 | 20,40 | 20,70 | -0,48% | - |
| 20.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 19.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 18.08.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 15.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 14.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 13.08.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 12.08.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,54% | - |
| 11.08.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 08.08.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | - |
| 07.08.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -4,00% | - |
| 06.08.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 2,04% | - |
| 05.08.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 04.08.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 01.08.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 31.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 4,26% | - |
| 30.07.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 29.07.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 4,40% | - |
| 28.07.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 25.07.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -2,13% | - |
| 24.07.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 23.07.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 22.07.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 21.07.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 18.07.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,55% | - |
| 17.07.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | - |
| 16.07.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 15.07.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 14.07.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -3,50% | - |
| 11.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 10.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -3,81% | - |
| 09.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 3,96% | - |
| 08.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 07.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 04.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 03.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 02.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 3,00% | - |
| 01.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 30.06.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -3,77% | - |
| 27.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 26.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 25.06.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 24.06.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -5,61% | - |
| 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% | - |