15,100€
2,03%
Echtzeit-Aktienkurs Embotelladora Andina S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embotelladora Andina S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 15,30 | 15,55 | 14,80 | 15,45 | 0,65% | - |
| 23.04.2024 | 15,30 | 15,45 | 14,10 | 15,35 | 0,00% | - |
| 22.04.2024 | 15,35 | 15,50 | 14,15 | 15,35 | 0,00% | - |
| 19.04.2024 | 15,05 | 15,40 | 14,10 | 15,35 | 3,37% | - |
| 18.04.2024 | 14,80 | 15,30 | 14,15 | 14,85 | 0,00% | - |
| 17.04.2024 | 14,60 | 15,00 | 14,15 | 14,85 | 1,71% | - |
| 16.04.2024 | 14,70 | 14,90 | 13,40 | 14,60 | -0,68% | - |
| 15.04.2024 | 14,60 | 15,45 | 14,35 | 14,70 | 0,34% | - |
| 12.04.2024 | 15,45 | 15,65 | 13,80 | 14,65 | -3,62% | - |
| 11.04.2024 | 15,35 | 15,80 | 15,15 | 15,20 | -0,65% | - |
| 10.04.2024 | 15,05 | 15,50 | 14,90 | 15,30 | 1,66% | - |
| 09.04.2024 | 14,40 | 15,55 | 14,40 | 15,05 | 1,35% | - |
| 08.04.2024 | 14,70 | 15,30 | 14,55 | 14,85 | 1,02% | - |
| 05.04.2024 | 14,85 | 15,45 | 14,55 | 14,70 | -0,68% | - |
| 04.04.2024 | 13,80 | 15,00 | 13,80 | 14,80 | 3,14% | - |
| 03.04.2024 | 14,20 | 14,50 | 14,15 | 14,35 | 0,70% | - |
| 02.04.2024 | 13,60 | 14,35 | 13,60 | 14,25 | 1,06% | - |
| 28.03.2024 | 13,60 | 14,20 | 12,50 | 14,10 | 12,35% | - |
| 27.03.2024 | 13,30 | 14,00 | 12,25 | 12,55 | -11,31% | - |
| 26.03.2024 | 13,40 | 14,15 | 12,40 | 14,15 | 11,42% | - |
| 25.03.2024 | 13,60 | 14,40 | 12,70 | 12,70 | -3,79% | - |
| 22.03.2024 | 14,50 | 14,80 | 13,10 | 13,20 | -8,97% | - |
| 21.03.2024 | 14,10 | 15,05 | 12,70 | 14,50 | -2,03% | - |
| 20.03.2024 | 15,00 | 15,65 | 14,45 | 14,80 | -3,27% | - |
| 19.03.2024 | 14,95 | 15,90 | 13,65 | 15,30 | 20,00% | - |
| 18.03.2024 | 14,50 | 15,10 | 10,50 | 12,75 | -11,76% | - |
| 15.03.2024 | 14,50 | 15,30 | 12,90 | 14,45 | 10,31% | 400,00 |
| 14.03.2024 | 14,90 | 15,25 | 12,90 | 13,10 | 2,75% | - |
| 13.03.2024 | 14,60 | 15,15 | 12,75 | 12,75 | -2,30% | - |
| 12.03.2024 | 14,00 | 14,95 | 13,05 | 13,05 | -7,45% | - |
| 11.03.2024 | 14,40 | 15,05 | 14,00 | 14,10 | -1,05% | - |
| 08.03.2024 | 14,20 | 14,60 | 13,75 | 14,25 | -0,35% | - |
| 07.03.2024 | 13,95 | 14,65 | 13,80 | 14,30 | 2,51% | - |
| 06.03.2024 | 13,90 | 14,15 | 13,55 | 13,95 | 0,72% | - |
| 05.03.2024 | 13,50 | 14,20 | 13,10 | 13,85 | -3,15% | - |
| 04.03.2024 | 15,00 | 15,00 | 13,75 | 14,30 | -4,03% | - |
| 01.03.2024 | 13,20 | 15,20 | 13,20 | 14,90 | 7,97% | - |
| 29.02.2024 | 13,70 | 13,95 | 13,65 | 13,80 | 1,10% | - |
| 28.02.2024 | 13,20 | 13,95 | 13,20 | 13,65 | -0,36% | - |
| 27.02.2024 | 13,65 | 13,85 | 13,50 | 13,70 | 0,74% | - |
| 26.02.2024 | 13,65 | 13,85 | 13,40 | 13,60 | -0,37% | - |
| 23.02.2024 | 13,30 | 13,95 | 13,30 | 13,65 | -0,73% | - |
| 22.02.2024 | 13,90 | 14,15 | 13,75 | 13,75 | -1,43% | - |
| 21.02.2024 | 13,50 | 14,15 | 13,50 | 13,95 | 0,00% | - |
| 20.02.2024 | 13,30 | 14,15 | 13,30 | 13,95 | 0,72% | - |
| 19.02.2024 | 13,30 | 13,85 | 13,30 | 13,85 | 0,36% | - |
| 16.02.2024 | 13,50 | 14,15 | 13,50 | 13,80 | -2,13% | - |
| 15.02.2024 | 13,40 | 14,10 | 13,40 | 14,10 | 1,08% | - |
| 14.02.2024 | 13,70 | 14,15 | 13,55 | 13,95 | 2,20% | - |
| 13.02.2024 | 13,00 | 13,85 | 13,00 | 13,65 | 1,11% | - |
| 12.02.2024 | 13,00 | 13,85 | 13,00 | 13,50 | -0,37% | - |
| 09.02.2024 | 13,40 | 14,05 | 13,40 | 13,55 | -2,87% | - |
| 08.02.2024 | 13,90 | 14,15 | 13,70 | 13,95 | 0,00% | - |
| 07.02.2024 | 13,20 | 14,05 | 13,20 | 13,95 | 1,45% | - |
| 06.02.2024 | 13,30 | 13,90 | 13,30 | 13,75 | 1,10% | - |
| 05.02.2024 | 13,45 | 13,85 | 13,30 | 13,60 | 1,12% | - |
| 02.02.2024 | 13,80 | 13,95 | 12,90 | 13,45 | -2,89% | - |
| 01.02.2024 | 14,00 | 14,05 | 13,65 | 13,85 | -0,72% | - |
| 31.01.2024 | 13,00 | 14,00 | 13,00 | 13,95 | 8,98% | - |
| 30.01.2024 | 12,85 | 13,25 | 12,80 | 12,80 | -1,16% | - |
| 29.01.2024 | 12,60 | 13,30 | 12,60 | 12,95 | -2,26% | - |
| 26.01.2024 | 13,45 | 13,45 | 12,90 | 13,25 | -1,12% | - |
| 25.01.2024 | 13,40 | 13,75 | 13,40 | 13,40 | 0,00% | - |
| 24.01.2024 | 13,45 | 13,85 | 12,25 | 13,40 | -0,37% | - |
| 23.01.2024 | 13,65 | 13,75 | 13,30 | 13,45 | -1,82% | - |
| 22.01.2024 | 12,80 | 13,80 | 12,15 | 13,70 | 1,48% | - |
| 19.01.2024 | 13,00 | 13,95 | 12,15 | 13,50 | -1,46% | - |
| 18.01.2024 | 13,20 | 14,60 | 13,20 | 13,70 | -3,18% | - |
| 17.01.2024 | 13,50 | 14,20 | 13,40 | 14,15 | 1,07% | - |
| 16.01.2024 | 13,60 | 14,25 | 13,60 | 14,00 | -0,36% | - |
| 15.01.2024 | 14,00 | 14,10 | 14,00 | 14,05 | 0,36% | - |
| 12.01.2024 | 14,05 | 14,80 | 13,80 | 14,00 | -2,10% | - |
| 11.01.2024 | 13,90 | 14,45 | 13,65 | 14,30 | 2,51% | - |
| 10.01.2024 | 13,95 | 14,10 | 13,65 | 13,95 | 0,36% | - |
| 09.01.2024 | 14,15 | 14,15 | 13,75 | 13,90 | -1,42% | - |
| 08.01.2024 | 14,25 | 14,25 | 13,00 | 14,10 | 3,68% | - |
| 05.01.2024 | 14,25 | 14,25 | 13,00 | 13,60 | -4,23% | - |
| 04.01.2024 | 13,95 | 14,25 | 13,00 | 14,20 | 1,79% | - |
| 03.01.2024 | 13,00 | 14,30 | 13,00 | 13,95 | 2,95% | - |
| 02.01.2024 | 13,55 | 14,35 | 13,15 | 13,55 | -0,37% | - |
| 29.12.2023 | 13,55 | 13,60 | 13,40 | 13,60 | 0,37% | - |
| 28.12.2023 | 13,35 | 13,70 | 13,25 | 13,55 | 1,50% | - |
| 27.12.2023 | 13,05 | 14,15 | 13,00 | 13,35 | 1,52% | - |
| 22.12.2023 | 12,90 | 14,30 | 12,55 | 13,15 | -2,23% | - |
| 21.12.2023 | 13,60 | 14,40 | 13,20 | 13,45 | -1,10% | - |
| 20.12.2023 | 13,00 | 14,00 | 13,00 | 13,60 | 2,26% | - |
| 19.12.2023 | 13,25 | 14,05 | 13,10 | 13,30 | 0,00% | - |
| 18.12.2023 | 13,30 | 14,10 | 13,00 | 13,30 | -2,21% | - |
| 15.12.2023 | 14,00 | 14,15 | 13,10 | 13,60 | -3,55% | - |
| 14.12.2023 | 13,05 | 14,65 | 13,05 | 14,10 | 7,63% | - |
| 13.12.2023 | 13,45 | 13,70 | 12,30 | 13,10 | -2,60% | - |
| 12.12.2023 | 13,35 | 13,70 | 13,30 | 13,45 | 0,37% | - |
| 11.12.2023 | 13,05 | 13,70 | 13,05 | 13,40 | 2,68% | - |
| 08.12.2023 | 13,70 | 14,25 | 11,70 | 13,05 | 1,16% | - |
| 07.12.2023 | 13,45 | 13,85 | 12,90 | 12,90 | -5,15% | - |
| 06.12.2023 | 13,75 | 14,10 | 12,30 | 13,60 | -1,09% | - |
| 05.12.2023 | 13,00 | 14,00 | 13,00 | 13,75 | 0,73% | - |
| 04.12.2023 | 13,75 | 14,60 | 13,45 | 13,65 | -2,50% | - |
| 01.12.2023 | 13,10 | 14,40 | 13,05 | 14,00 | 6,06% | - |
| 30.11.2023 | 12,60 | 13,25 | 12,50 | 13,20 | 0,76% | - |