Deutsche Märkte geschlossen

The Coca-Cola Company (KO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
54,43+0,38 (+0,69%)
Ab 11:40AM EDT. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Sept. 202154,5154,5854,0754,4254,423.225.911
21. Sept. 2021------
20. Sept. 2021------
17. Sept. 2021------
16. Sept. 2021------
15. Sept. 2021------
14. Sept. 2021------
14. Sept. 20210.42 Dividende
13. Sept. 2021------
10. Sept. 2021------
09. Sept. 2021------
08. Sept. 2021------
07. Sept. 2021------
03. Sept. 202156,4656,7756,2556,7356,731.322.040.000
02. Sept. 202156,7757,0356,4156,7756,771.165.420.000
01. Sept. 202156,3856,8056,2856,6956,69951.890.000
31. Aug. 202156,1656,5256,0056,3156,311.418.340.000
30. Aug. 202155,6956,2055,6456,1856,181.003.470.000
27. Aug. 202155,6655,7955,4555,6555,65884.220.000
26. Aug. 202155,9555,9855,5155,5455,541.032.430.000
25. Aug. 202156,0656,1755,7356,0756,071.126.900.000
24. Aug. 202156,6456,6455,9056,0156,011.206.390.000
23. Aug. 202156,6756,7556,3856,4456,44891.160.000
20. Aug. 202156,8457,0356,5856,6456,641.054.100.000
19. Aug. 202156,0656,9855,9556,8656,86922.200.000
18. Aug. 202157,1957,2356,4256,5056,501.387.240.000
17. Aug. 202157,4657,5657,0157,2857,281.034.590.000
16. Aug. 202157,2057,4957,0357,4857,48797.200.000
13. Aug. 202156,8157,3056,7757,2357,23771.360.000
12. Aug. 202156,7356,9856,7356,8456,84616.920.000
11. Aug. 202156,8957,1856,7156,7356,73837.070.000
10. Aug. 202156,8457,1756,6656,8056,801.090.210.000
09. Aug. 202156,8056,8856,4356,6556,65885.830.000
06. Aug. 202156,6056,7456,4456,6456,641.040.790.000
05. Aug. 202156,4456,5956,2956,5056,50980.380.000
04. Aug. 202156,7556,9556,0156,1056,101.188.840.000
03. Aug. 202157,0057,0056,7556,9256,928.825.500
02. Aug. 202157,2057,2456,7156,8856,889.778.000
30. Juli 202157,1557,2556,9057,0357,0311.727.000
29. Juli 202157,0757,2556,8657,0557,059.599.100
28. Juli 202156,9957,1656,6356,7456,749.858.000
27. Juli 202157,1157,5456,9257,2657,2612.794.400
26. Juli 202156,8957,1256,5657,0657,068.681.100
23. Juli 202156,5957,3356,4557,0157,0112.144.000
22. Juli 202156,6256,7456,0556,4756,4713.402.700
21. Juli 202157,3357,5656,4356,5556,5520.918.200
20. Juli 202155,7356,3355,5255,8355,8316.257.900
19. Juli 202156,0856,3555,1655,7355,7319.527.000
16. Juli 202156,4656,6856,2656,4056,4014.860.500
15. Juli 202156,2456,4755,9156,4456,4415.068.200
14. Juli 202155,0256,3554,9656,2656,2622.002.700
13. Juli 202154,9555,3054,7555,0255,0215.170.800
12. Juli 202154,3254,6054,2754,4854,4815.107.600
09. Juli 202154,2554,5254,1854,4654,4610.847.000
08. Juli 202154,0154,1753,7454,1354,1311.943.900
07. Juli 202153,7254,3853,7254,3254,3214.377.700
06. Juli 202153,9954,0953,5553,8853,8815.278.200
02. Juli 202154,0054,4554,0054,1854,1810.604.600
01. Juli 202154,3454,4853,8653,9653,9613.214.700
30. Juni 202153,8054,1853,7554,1154,1114.614.200
29. Juni 202154,1354,3453,7253,8653,8612.300.900
28. Juni 202154,2554,3754,0054,2654,2610.556.900
25. Juni 202154,2454,4754,0154,3254,3218.880.300
24. Juni 202154,2654,4254,0054,3954,3911.488.400
23. Juni 202154,5654,6054,1154,1254,1212.339.200
22. Juni 202154,3454,8554,2654,5654,5613.072.800
21. Juni 202154,2254,4354,0054,3654,3614.404.300
18. Juni 202154,5154,6253,7253,7753,7731.445.600
17. Juni 202154,6755,1554,6554,9554,9510.658.400
16. Juni 202155,4455,4654,6454,6754,6715.211.700
15. Juni 202155,7855,7955,1955,4155,4111.154.200
14. Juni 202155,6955,7155,2055,5555,559.710.800
14. Juni 20210.42 Dividende
11. Juni 202155,9956,2155,6656,1655,7411.825.800
10. Juni 202155,9156,1255,7655,9155,4912.444.400
09. Juni 202155,7555,9255,4855,4855,079.838.800
08. Juni 202156,2556,2555,5555,6555,2310.968.300
07. Juni 202156,3156,3455,8156,0455,6214.010.800
04. Juni 202155,9056,4855,7856,2455,8218.935.100
03. Juni 202155,1855,7455,1055,6455,2217.364.300
02. Juni 202155,5055,5655,2655,5055,0811.328.500
01. Juni 202155,3455,6555,1055,2854,8713.304.000
28. Mai 202155,3555,7155,2055,2954,8817.011.600
27. Mai 202155,2155,5754,7855,4955,0859.109.600
26. Mai 202154,9855,0554,5955,0354,6216.064.300
25. Mai 202154,8254,8254,3554,7954,3811.916.500
24. Mai 202154,6354,9354,4954,8054,3910.326.100
21. Mai 202154,8055,1254,2254,6254,2116.033.200
20. Mai 202154,1254,8054,1254,6554,2410.948.400
19. Mai 202154,1254,1853,6154,1753,7615.126.100
18. Mai 202154,3954,5654,1054,3453,9313.232.500
17. Mai 202154,8455,0254,5054,6454,2312.119.800
14. Mai 202154,9055,1054,6954,7354,3211.725.300
13. Mai 202153,9754,7853,8354,5154,1015.475.800
12. Mai 202154,3654,5653,8854,0453,6415.836.500
11. Mai 202155,0355,1454,0554,3253,9112.986.700
10. Mai 202154,8855,5054,8354,9154,5015.545.800
07. Mai 202154,4454,7754,1654,5154,1010.637.500
06. Mai 202154,1254,6154,0554,5454,1311.572.700
05. Mai 202154,1454,2453,7154,0053,609.665.900
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...