25,600€
0,79%
Echtzeit-Aktienkurs Embotelladora Andina S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embotelladora Andina S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 25,60 | 25,60 | 25,40 | 25,50 | 0,39% | - |
| 02.10.2026 | 25,40 | 25,60 | 25,20 | 25,40 | 0,00% | - |
| 01.10.2026 | 25,60 | 25,80 | 25,00 | 25,40 | -0,78% | - |
| 30.09.2026 | 25,80 | 26,20 | 25,60 | 25,60 | 0,00% | - |
| 29.09.2026 | 26,60 | 27,00 | 25,40 | 25,60 | -3,76% | - |
| 28.09.2026 | 26,60 | 26,80 | 26,40 | 26,60 | 1,53% | - |
| 25.09.2026 | 26,40 | 26,80 | 26,00 | 26,20 | 0,00% | - |
| 24.09.2026 | 26,40 | 26,60 | 26,00 | 26,20 | -1,50% | - |
| 23.09.2026 | 27,20 | 27,20 | 26,60 | 26,60 | -1,48% | - |
| 22.09.2026 | 26,20 | 27,20 | 25,40 | 27,00 | 3,05% | - |
| 21.09.2026 | 26,00 | 26,80 | 26,00 | 26,20 | -0,76% | - |
| 18.09.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 4,76% | - |
| 17.09.2026 | 24,60 | 26,20 | 24,40 | 25,20 | 1,61% | - |
| 16.09.2026 | 25,20 | 25,80 | 24,60 | 24,80 | -0,80% | - |
| 15.09.2026 | 25,00 | 25,40 | 25,00 | 25,00 | -0,79% | - |
| 14.09.2026 | 25,00 | 25,20 | 24,40 | 25,20 | 0,80% | - |
| 11.09.2026 | 25,00 | 25,40 | 24,80 | 25,00 | 0,81% | - |
| 10.09.2026 | 25,00 | 25,20 | 24,80 | 24,80 | -0,80% | - |
| 09.09.2026 | 25,00 | 25,20 | 25,00 | 25,00 | -0,79% | - |
| 08.09.2026 | 24,80 | 25,40 | 24,80 | 25,20 | 0,80% | - |
| 07.09.2026 | 24,80 | 25,00 | 24,80 | 25,00 | 1,63% | - |
| 04.09.2026 | 25,20 | 25,40 | 24,60 | 24,60 | -2,38% | - |
| 03.09.2026 | 25,40 | 25,60 | 25,20 | 25,20 | -0,79% | - |
| 02.09.2026 | 25,00 | 25,40 | 24,20 | 25,40 | 0,79% | - |
| 01.09.2026 | 24,40 | 25,20 | 24,20 | 25,20 | 2,44% | - |
| 31.08.2026 | 25,00 | 25,00 | 24,00 | 24,60 | 0,00% | - |
| 28.08.2026 | 25,20 | 25,60 | 24,60 | 24,60 | -3,15% | - |
| 27.08.2026 | 25,40 | 25,60 | 24,80 | 25,40 | -0,78% | - |
| 26.08.2026 | 25,60 | 26,00 | 25,40 | 25,60 | 0,00% | - |
| 25.08.2026 | 26,00 | 26,20 | 25,60 | 25,60 | -1,54% | - |
| 24.08.2026 | 26,00 | 26,60 | 26,00 | 26,00 | -2,26% | - |
| 21.08.2026 | 25,60 | 26,60 | 25,60 | 26,60 | 2,31% | - |
| 20.08.2026 | 25,40 | 26,20 | 25,40 | 26,00 | 0,00% | - |
| 19.08.2026 | 25,20 | 26,20 | 25,00 | 26,00 | 0,78% | - |
| 18.08.2026 | 26,00 | 26,20 | 25,60 | 25,80 | -1,53% | - |
| 17.08.2026 | 25,40 | 26,40 | 25,40 | 26,20 | 1,55% | - |
| 14.08.2026 | 26,20 | 26,60 | 25,80 | 25,80 | -2,27% | - |
| 13.08.2026 | 26,20 | 26,60 | 25,60 | 26,40 | 0,00% | - |
| 12.08.2026 | 27,00 | 27,00 | 26,40 | 26,40 | 3,94% | - |
| 11.08.2026 | 26,80 | 26,80 | 25,40 | 25,40 | -5,93% | - |
| 10.08.2026 | 26,80 | 27,20 | 26,60 | 27,00 | 4,65% | - |
| 07.08.2026 | 26,80 | 27,20 | 25,80 | 25,80 | -3,73% | - |
| 06.08.2026 | 26,60 | 27,40 | 26,60 | 26,80 | 1,52% | - |
| 05.08.2026 | 25,80 | 27,00 | 25,80 | 26,40 | 0,76% | - |
| 04.08.2026 | 25,80 | 26,40 | 25,80 | 26,20 | 0,77% | - |
| 03.08.2026 | 25,00 | 26,00 | 25,00 | 26,00 | 2,36% | - |
| 31.07.2026 | 25,60 | 26,00 | 25,40 | 25,40 | -1,55% | - |
| 30.07.2026 | 25,80 | 26,80 | 25,60 | 25,80 | 0,00% | - |
| 29.07.2026 | 25,60 | 26,00 | 25,60 | 25,80 | 0,00% | - |
| 28.07.2026 | 25,40 | 26,00 | 25,40 | 25,80 | 0,78% | - |
| 27.07.2026 | 25,80 | 26,20 | 25,40 | 25,60 | -3,03% | - |
| 24.07.2026 | 25,00 | 26,40 | 25,00 | 26,40 | 3,12% | - |
| 23.07.2026 | 25,20 | 25,60 | 25,00 | 25,60 | -0,78% | - |
| 22.07.2026 | 26,00 | 26,20 | 25,60 | 25,80 | 1,57% | - |
| 21.07.2026 | 25,40 | 25,80 | 25,20 | 25,40 | -0,78% | - |
| 20.07.2026 | 25,80 | 26,40 | 25,60 | 25,60 | 0,00% | - |
| 17.07.2026 | 25,80 | 26,00 | 25,40 | 25,60 | -8,57% | - |
| 16.07.2026 | 26,20 | 28,00 | 26,00 | 28,00 | 6,87% | 108,00 |
| 15.07.2026 | 26,20 | 26,80 | 26,00 | 26,20 | -2,24% | - |
| 14.07.2026 | 26,20 | 27,40 | 26,20 | 26,80 | 0,75% | - |
| 13.07.2026 | 25,60 | 26,80 | 25,40 | 26,60 | 2,31% | - |
| 10.07.2026 | 25,80 | 26,00 | 25,20 | 26,00 | 0,78% | - |
| 09.07.2026 | 24,40 | 26,00 | 24,40 | 25,80 | 7,50% | - |
| 08.07.2026 | 25,60 | 25,60 | 24,00 | 24,00 | -7,69% | - |
| 07.07.2026 | 25,20 | 26,00 | 25,20 | 26,00 | -0,76% | - |
| 06.07.2026 | 25,20 | 26,20 | 25,00 | 26,20 | 3,15% | - |
| 03.07.2026 | 25,20 | 25,40 | 25,20 | 25,40 | 0,00% | - |
| 02.07.2026 | 25,60 | 26,40 | 25,20 | 25,40 | -1,55% | - |
| 01.07.2026 | 25,00 | 26,00 | 25,00 | 25,80 | 0,78% | - |
| 30.06.2026 | 27,20 | 27,20 | 25,40 | 25,60 | 0,79% | - |
| 29.06.2026 | 25,40 | 25,80 | 25,20 | 25,40 | 0,79% | - |
| 26.06.2026 | 25,20 | 25,60 | 25,20 | 25,20 | -1,56% | - |
| 25.06.2026 | 25,60 | 25,80 | 25,40 | 25,60 | 1,59% | - |
| 24.06.2026 | 25,20 | 25,60 | 25,20 | 25,20 | -1,56% | - |
| 23.06.2026 | 25,40 | 25,80 | 25,20 | 25,60 | 0,79% | - |
| 22.06.2026 | 25,00 | 26,00 | 25,00 | 25,40 | 0,79% | - |
| 19.06.2026 | 25,20 | 25,20 | 25,00 | 25,20 | 0,00% | - |
| 18.06.2026 | 25,40 | 25,60 | 25,00 | 25,20 | 3,28% | - |
| 17.06.2026 | 24,80 | 26,00 | 24,20 | 24,40 | -5,43% | - |
| 16.06.2026 | 25,40 | 25,80 | 25,40 | 25,80 | 3,20% | - |
| 15.06.2026 | 24,80 | 25,00 | 24,20 | 25,00 | 3,31% | - |
| 12.06.2026 | 24,60 | 25,00 | 23,80 | 24,20 | 1,68% | - |
| 11.06.2026 | 23,00 | 24,60 | 23,00 | 23,80 | 2,59% | - |
| 10.06.2026 | 22,60 | 23,20 | 22,40 | 23,20 | 0,87% | - |
| 09.06.2026 | 22,60 | 23,60 | 22,40 | 23,00 | 0,88% | - |
| 08.06.2026 | 23,40 | 23,80 | 22,80 | 22,80 | -3,39% | - |
| 05.06.2026 | 23,60 | 23,80 | 23,20 | 23,60 | -0,84% | - |
| 04.06.2026 | 24,60 | 24,80 | 23,80 | 23,80 | -2,46% | - |
| 03.06.2026 | 25,20 | 25,60 | 24,40 | 24,40 | -4,69% | - |
| 02.06.2026 | 26,00 | 27,20 | 25,00 | 25,60 | 0,79% | - |
| 01.06.2026 | 25,40 | 26,00 | 25,00 | 25,40 | -0,78% | - |
| 29.05.2026 | 24,80 | 25,60 | 24,80 | 25,60 | -0,78% | - |
| 28.05.2026 | 24,80 | 25,80 | 24,20 | 25,80 | 1,57% | - |
| 27.05.2026 | 24,40 | 25,40 | 24,40 | 25,40 | 3,25% | - |
| 26.05.2026 | 23,80 | 25,00 | 23,80 | 24,60 | 0,00% | - |
| 25.05.2026 | 24,00 | 24,60 | 24,00 | 24,60 | -1,60% | - |
| 22.05.2026 | 24,20 | 25,00 | 24,20 | 25,00 | 3,31% | - |
| 21.05.2026 | 24,00 | 24,80 | 23,80 | 24,20 | 0,00% | - |
| 20.05.2026 | 23,60 | 24,20 | 22,80 | 24,20 | -0,82% | - |
| 19.05.2026 | 23,80 | 24,40 | 23,80 | 24,40 | 1,67% | - |