12,950€
7,92%
Echtzeit-Aktienkurs Embotelladora Andina S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embotelladora Andina S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 12,70 | 12,70 | 12,65 | 12,70 | 5,83% | - |
| 02.05.2024 | 11,60 | 13,00 | 11,60 | 12,00 | -4,76% | - |
| 30.04.2024 | 12,65 | 12,65 | 12,25 | 12,60 | 0,00% | - |
| 29.04.2024 | 12,35 | 13,05 | 12,35 | 12,60 | 1,61% | 55,00 |
| 26.04.2024 | 11,70 | 13,20 | 11,70 | 12,40 | -2,75% | - |
| 25.04.2024 | 11,70 | 13,65 | 11,70 | 12,75 | 1,19% | - |
| 24.04.2024 | 12,45 | 12,85 | 11,60 | 12,60 | 1,61% | - |
| 23.04.2024 | 12,35 | 12,60 | 12,25 | 12,40 | 0,81% | - |
| 22.04.2024 | 12,20 | 12,55 | 12,20 | 12,30 | 1,23% | - |
| 19.04.2024 | 12,50 | 12,55 | 12,05 | 12,15 | -2,80% | - |
| 18.04.2024 | 12,00 | 12,55 | 12,00 | 12,50 | 4,17% | - |
| 17.04.2024 | 12,50 | 12,55 | 11,90 | 12,00 | 1,69% | - |
| 16.04.2024 | 12,30 | 12,65 | 11,80 | 11,80 | -3,67% | - |
| 15.04.2024 | 11,70 | 12,60 | 11,70 | 12,25 | -0,81% | - |
| 12.04.2024 | 11,60 | 12,65 | 11,60 | 12,35 | 1,23% | - |
| 11.04.2024 | 11,60 | 12,90 | 11,60 | 12,20 | -1,61% | - |
| 10.04.2024 | 12,40 | 12,80 | 11,95 | 12,40 | 0,81% | - |
| 09.04.2024 | 11,80 | 12,50 | 11,80 | 12,30 | 0,00% | - |
| 08.04.2024 | 11,20 | 12,60 | 11,20 | 12,30 | 4,68% | - |
| 05.04.2024 | 11,80 | 12,25 | 11,65 | 11,75 | 0,43% | - |
| 04.04.2024 | 11,00 | 12,00 | 11,00 | 11,70 | 0,86% | - |
| 03.04.2024 | 10,90 | 11,75 | 10,90 | 11,60 | 1,31% | - |
| 02.04.2024 | 11,00 | 11,65 | 11,00 | 11,45 | -1,29% | - |
| 28.03.2024 | 11,00 | 11,65 | 11,00 | 11,60 | 0,43% | - |
| 27.03.2024 | 10,90 | 11,60 | 10,90 | 11,55 | 0,43% | - |
| 26.03.2024 | 11,50 | 11,60 | 11,35 | 11,50 | 0,00% | - |
| 25.03.2024 | 11,40 | 11,65 | 11,30 | 11,50 | 0,00% | - |
| 22.03.2024 | 10,80 | 11,55 | 10,80 | 11,50 | 0,44% | - |
| 21.03.2024 | 11,20 | 11,75 | 11,15 | 11,45 | -1,72% | - |
| 20.03.2024 | 11,80 | 12,00 | 10,50 | 11,65 | -9,34% | - |
| 19.03.2024 | 11,20 | 2.020,00 | 11,20 | 12,85 | -13,47% | - |
| 18.03.2024 | 11,75 | 2.020,00 | 11,75 | 14,85 | -0,34% | - |
| 15.03.2024 | 11,50 | 1.015,30 | 11,30 | 14,90 | 77,17% | - |
| 14.03.2024 | 11,80 | 2.020,00 | 8,41 | 8,41 | -32,85% | - |
| 13.03.2024 | 11,40 | 2.020,00 | 11,20 | 12,53 | -13,62% | - |
| 12.03.2024 | 11,40 | 1.015,35 | 11,20 | 14,50 | -1,36% | - |
| 11.03.2024 | 11,25 | 1.015,35 | 11,20 | 14,70 | 30,67% | - |
| 08.03.2024 | 11,10 | 13,75 | 11,05 | 11,25 | 0,90% | - |
| 07.03.2024 | 10,40 | 11,25 | 10,40 | 11,15 | -0,45% | - |
| 06.03.2024 | 11,15 | 11,40 | 10,85 | 11,20 | 0,90% | - |
| 05.03.2024 | 11,15 | 11,43 | 10,90 | 11,10 | -1,33% | - |
| 04.03.2024 | 10,70 | 14,20 | 10,70 | 11,25 | 0,45% | - |
| 01.03.2024 | 11,40 | 11,40 | 10,90 | 11,20 | -1,75% | - |
| 29.02.2024 | 11,35 | 11,55 | 11,10 | 11,40 | 0,00% | - |
| 28.02.2024 | 11,30 | 14,40 | 11,10 | 11,40 | 0,88% | - |
| 27.02.2024 | 10,50 | 12,70 | 10,50 | 11,30 | 1,80% | 200,00 |
| 26.02.2024 | 11,00 | 11,73 | 11,00 | 11,10 | -0,45% | - |
| 23.02.2024 | 10,80 | 12,65 | 10,80 | 11,15 | -1,76% | - |
| 22.02.2024 | 10,70 | 11,60 | 9,10 | 11,35 | 1,79% | - |
| 21.02.2024 | 10,70 | 11,25 | 9,05 | 11,15 | -0,89% | - |
| 20.02.2024 | 10,70 | 11,25 | 9,15 | 11,25 | 0,90% | - |
| 19.02.2024 | 10,60 | 11,20 | 10,60 | 11,15 | -0,45% | - |
| 16.02.2024 | 10,50 | 11,40 | 10,50 | 11,20 | 1,82% | - |
| 15.02.2024 | 11,00 | 11,25 | 9,23 | 11,00 | 0,00% | - |
| 14.02.2024 | 10,95 | 11,05 | 9,13 | 11,00 | -0,45% | - |
| 13.02.2024 | 10,90 | 11,20 | 10,68 | 11,05 | 0,45% | - |
| 12.02.2024 | 10,90 | 11,25 | 10,63 | 11,00 | 0,00% | - |
| 09.02.2024 | 11,20 | 11,40 | 10,73 | 11,00 | -2,22% | - |
| 08.02.2024 | 10,50 | 11,30 | 10,50 | 11,25 | 1,35% | - |
| 07.02.2024 | 10,70 | 11,25 | 10,70 | 11,10 | -1,77% | - |
| 06.02.2024 | 10,50 | 11,45 | 10,50 | 11,30 | 2,73% | - |
| 05.02.2024 | 11,05 | 11,30 | 10,75 | 11,00 | 0,00% | - |
| 02.02.2024 | 10,60 | 11,40 | 10,60 | 11,00 | -0,45% | - |
| 01.02.2024 | 11,25 | 14,40 | 10,90 | 11,05 | -1,78% | - |
| 31.01.2024 | 10,75 | 12,35 | 10,75 | 11,25 | 8,17% | - |
| 30.01.2024 | 10,50 | 10,95 | 10,40 | 10,40 | -4,59% | - |
| 29.01.2024 | 11,00 | 11,10 | 10,80 | 10,90 | 0,46% | - |
| 26.01.2024 | 10,20 | 11,10 | 10,20 | 10,85 | 0,93% | - |
| 25.01.2024 | 10,70 | 11,30 | 10,70 | 10,75 | -4,44% | - |
| 24.01.2024 | 11,45 | 11,45 | 11,10 | 11,25 | -1,75% | - |
| 23.01.2024 | 10,80 | 11,45 | 10,80 | 11,45 | 0,88% | - |
| 22.01.2024 | 11,15 | 13,05 | 11,15 | 11,35 | 1,34% | - |
| 19.01.2024 | 11,45 | 11,58 | 11,10 | 11,20 | -1,32% | - |
| 18.01.2024 | 11,20 | 11,40 | 11,10 | 11,35 | -0,44% | - |
| 17.01.2024 | 11,05 | 11,55 | 11,00 | 11,40 | 4,11% | 90,00 |
| 16.01.2024 | 11,30 | 11,55 | 10,95 | 10,95 | -2,67% | - |
| 15.01.2024 | 11,20 | 11,25 | 11,20 | 11,25 | 0,90% | - |
| 12.01.2024 | 10,75 | 11,35 | 10,75 | 11,15 | 3,72% | - |
| 11.01.2024 | 11,40 | 11,50 | 10,75 | 10,75 | -6,52% | - |
| 10.01.2024 | 11,55 | 11,55 | 11,10 | 11,50 | -0,43% | - |
| 09.01.2024 | 10,70 | 11,55 | 10,70 | 11,55 | 3,13% | - |
| 08.01.2024 | 10,40 | 11,45 | 10,40 | 11,20 | 9,80% | - |
| 05.01.2024 | 10,95 | 11,03 | 10,20 | 10,20 | -6,85% | - |
| 04.01.2024 | 10,50 | 12,78 | 10,50 | 10,95 | 0,92% | - |
| 03.01.2024 | 10,85 | 13,08 | 10,80 | 10,85 | 0,00% | - |
| 02.01.2024 | 11,45 | 11,98 | 10,75 | 10,85 | -4,82% | - |
| 29.12.2023 | 10,70 | 11,40 | 10,70 | 11,40 | 0,88% | - |
| 28.12.2023 | 10,70 | 11,60 | 10,70 | 11,30 | -0,88% | - |
| 27.12.2023 | 11,25 | 11,58 | 11,05 | 11,40 | 1,79% | - |
| 22.12.2023 | 11,25 | 14,15 | 11,05 | 11,20 | -0,44% | - |
| 21.12.2023 | 10,70 | 14,25 | 10,70 | 11,25 | -0,88% | - |
| 20.12.2023 | 11,50 | 14,30 | 11,05 | 11,35 | -1,30% | - |
| 19.12.2023 | 10,20 | 12,20 | 10,20 | 11,50 | 8,49% | - |
| 18.12.2023 | 10,10 | 11,05 | 10,10 | 10,60 | -1,40% | - |
| 15.12.2023 | 10,20 | 11,10 | 10,20 | 10,75 | -1,38% | - |
| 14.12.2023 | 9,85 | 11,15 | 9,85 | 10,90 | 3,56% | - |
| 13.12.2023 | 9,55 | 11,05 | 9,55 | 10,53 | 1,20% | - |
| 12.12.2023 | 10,83 | 11,10 | 10,40 | 10,40 | -3,26% | - |
| 11.12.2023 | 10,90 | 11,45 | 10,70 | 10,75 | -3,15% | - |
| 08.12.2023 | 11,20 | 11,35 | 10,73 | 11,10 | 4,72% | - |