Deutsche Märkte geschlossen

The Coca-Cola Company (CCC3.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
54,99-0,70 (-1,26%)
Börsenschluss: 05:35PM CET
Zeitraum:
03. März 2023 - 03. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. März 202455,7055,7054,8154,9954,9911.785
29. Feb. 202455,8055,8755,4655,6955,699.630
28. Feb. 202455,8555,9055,5055,5555,5511.318
27. Feb. 202456,0456,0455,7155,7155,716.283
26. Feb. 202456,5656,6056,2056,3256,3210.002
23. Feb. 202456,3456,9156,3256,5956,595.723
22. Feb. 202456,3856,4556,0056,2656,2612.681
21. Feb. 202456,0556,6155,9556,3456,3415.681
20. Feb. 202455,0756,0854,7855,8855,8813.661
19. Feb. 202454,9955,2354,6554,9954,9911.919
16. Feb. 202455,2455,3954,8855,1755,174.114
15. Feb. 202455,3055,3355,0655,1755,176.926
14. Feb. 202455,3955,6455,1255,4155,4115.417
13. Feb. 202455,2956,6354,5155,0555,0535.491
12. Feb. 202455,1755,4954,8755,0555,0513.568
09. Feb. 202455,5055,6854,7555,0055,0019.273
08. Feb. 202455,5955,8655,4255,4255,426.724
07. Feb. 202455,7755,8855,6755,7755,774.981
06. Feb. 202455,7555,9555,5755,7955,795.700
05. Feb. 202456,0956,3455,8055,9555,957.008
02. Feb. 202455,9056,3455,7356,0256,0217.994
01. Feb. 202455,3055,8454,9255,8455,8411.693
31. Jan. 202455,2655,6355,1855,3655,3626.715
30. Jan. 202455,1655,2354,8055,0255,028.715
29. Jan. 202454,7455,1154,6654,9954,998.438
26. Jan. 202454,7054,7554,4554,6454,645.116
25. Jan. 202454,2254,4054,0554,2054,207.096
24. Jan. 202455,1955,1954,5054,6754,6718.150
23. Jan. 202454,7155,1454,7055,0455,045.617
22. Jan. 202454,9855,1354,7754,8854,886.113
19. Jan. 202455,2755,4054,8554,9854,986.646
18. Jan. 202454,9755,3854,8055,0455,0410.856
17. Jan. 202455,0855,4454,8955,4455,446.797
16. Jan. 202455,1955,5055,1455,3155,3114.956
15. Jan. 202455,2755,2754,7754,8554,8513.048
12. Jan. 202454,4954,8854,4354,8754,8710.103
11. Jan. 202454,8954,9954,5754,6454,6420.398
10. Jan. 202454,9455,2554,7154,8254,8217.201
09. Jan. 202454,7455,0054,5254,9954,9911.556
08. Jan. 202454,4154,6854,2554,4454,449.562
05. Jan. 202454,6354,8154,4054,4054,404.737
04. Jan. 202454,8654,9554,5954,9454,9412.390
03. Jan. 202454,4255,1454,4054,9854,9824.668
02. Jan. 202453,7054,5853,3954,3054,3031.138
29. Dez. 202353,0553,2553,0453,1553,155.180
28. Dez. 202352,8053,0652,7253,0053,008.890
27. Dez. 202353,1153,1552,6052,7452,7410.857
22. Dez. 202352,6953,0652,4752,9852,985.372
21. Dez. 202352,8552,9052,5752,7252,7214.732
20. Dez. 202353,6553,7953,0753,1653,167.695
19. Dez. 202354,0754,2153,6053,7553,7514.679
18. Dez. 202353,5054,3853,4954,3854,3818.213
15. Dez. 202353,9454,3653,7654,0954,0915.044
14. Dez. 202355,0655,1254,1454,1654,1634.175
13. Dez. 202355,0155,2654,9055,2355,2312.800
12. Dez. 202354,8455,1054,5354,8054,806.739
11. Dez. 202354,5554,8654,3254,7754,777.020
08. Dez. 202354,4354,7554,2654,4854,4810.699
07. Dez. 202354,3154,4554,1754,4254,424.855
06. Dez. 202354,3354,4353,9754,2254,225.963
05. Dez. 202354,1754,4653,8854,4654,465.056
04. Dez. 202353,9054,4753,6854,2054,2011.578
01. Dez. 202353,6353,9653,5453,8253,8220.598
30. Nov. 202353,0453,1752,8253,1653,1611.225
30. Nov. 20230.46 Dividende
29. Nov. 202353,4953,6453,0553,0852,629.421
28. Nov. 202353,2153,5453,1853,4352,979.110
27. Nov. 202353,3053,6953,2953,6153,157.271
24. Nov. 202353,6253,9553,3953,5153,059.720
23. Nov. 202353,6553,8253,0253,8253,355.415
22. Nov. 202353,1253,9053,1253,7253,2515.313
21. Nov. 202352,4852,9552,3352,9552,497.323
20. Nov. 202352,4552,4652,0852,4652,0112.096
17. Nov. 202352,8052,8552,1052,1651,718.553
16. Nov. 202352,8952,8952,4652,6152,154.820
15. Nov. 202352,6652,9152,3252,3951,9417.224
14. Nov. 202353,2453,3752,4552,4652,0110.698
13. Nov. 202353,0053,3552,8453,1552,6913.670
10. Nov. 202353,1453,3452,6352,9352,4713.252
09. Nov. 202353,2753,5452,6553,0052,5414.184
08. Nov. 202353,6253,8353,4053,4052,946.921
07. Nov. 202353,1653,6853,1653,6653,195.593
06. Nov. 202353,0353,2652,7953,1352,6710.212
03. Nov. 202353,7353,8853,2653,3452,887.540
02. Nov. 202353,4453,7652,9853,7653,2919.345
01. Nov. 202353,4954,0253,3553,5853,1212.592
31. Okt. 202352,8653,4152,6853,3852,929.165
30. Okt. 202352,4452,7652,2352,7252,269.536
27. Okt. 202352,9453,0752,3952,3951,949.933
26. Okt. 202353,1353,7052,9953,3352,8717.126
25. Okt. 202352,5852,9852,5352,9852,5210.659
24. Okt. 202350,9552,8050,7052,4752,0232.127
23. Okt. 202351,6251,6951,0751,3750,9212.919
20. Okt. 202351,2651,9651,1651,7651,318.802
19. Okt. 202351,3151,4751,0051,4250,9713.681
18. Okt. 202350,9351,6350,9351,3750,9216.452
17. Okt. 202350,7351,0250,5050,8450,4014.467
16. Okt. 202350,3250,7450,1550,6350,1921.878
13. Okt. 202350,2650,7150,0450,2949,8512.257
12. Okt. 202350,5750,9449,7850,0449,6121.919
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...