Deutsche Märkte öffnen in 4 Stunden 10 Minuten

The Coca-Cola Company (KO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
62,97-0,41 (-0,65%)
Börsenschluss: 04:00PM EDT
Zeitraum:
08. Aug. 2021 - 08. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Aug. 202263,5063,8162,7562,9762,979.165.200
05. Aug. 202263,6363,6362,6763,3863,3810.444.800
04. Aug. 202263,6463,7362,9263,6763,6711.795.600
03. Aug. 202263,5564,1063,3163,9263,9211.317.000
02. Aug. 202264,5964,6063,4363,6463,6415.241.900
01. Aug. 202264,0965,0464,0364,5264,5212.831.500
29. Juli 202263,7164,2963,6364,1764,1713.733.400
28. Juli 202262,9264,2562,8964,0664,0610.837.000
27. Juli 202262,8863,1961,7963,0163,0112.142.900
26. Juli 202262,7563,8062,5363,2163,2120.118.000
25. Juli 202261,5562,3061,3162,1962,1914.941.700
22. Juli 202261,3861,8761,3261,5961,5911.644.700
21. Juli 202261,2661,8860,7961,3661,3611.959.600
20. Juli 202262,4062,5861,1561,5061,5011.010.500
19. Juli 202262,0962,6561,9362,5362,5310.998.200
18. Juli 202262,5262,5661,5161,6561,6510.780.800
15. Juli 202262,7562,9762,0762,5062,5021.968.400
14. Juli 202261,3362,2561,3062,1862,1814.433.000
13. Juli 202262,3363,0061,9862,3862,3813.145.300
12. Juli 202263,0063,4562,4762,6762,6714.731.100
11. Juli 202262,9963,4662,5962,9462,9412.702.100
08. Juli 202263,0363,4262,8863,1463,1411.311.500
07. Juli 202263,2663,5862,7062,9162,9114.828.400
06. Juli 202263,6064,0963,1963,4163,4113.450.500
05. Juli 202264,1864,1862,4263,2863,2815.921.200
01. Juli 202263,1264,4562,8264,3864,3815.143.200
30. Juni 202262,3263,1162,1662,9162,9115.514.200
29. Juni 202262,5463,1162,4362,7362,7311.795.500
28. Juni 202263,0863,7662,1162,2862,2813.150.100
27. Juni 202262,9863,2962,6362,9162,9112.142.100
24. Juni 202262,1163,0662,1163,0463,0418.147.100
23. Juni 202261,3061,9161,2361,8861,8817.190.900
22. Juni 202260,6061,4560,3261,1561,1515.207.100
21. Juni 202259,4960,8859,0160,7060,7017.705.000
17. Juni 202259,7060,1359,1359,4359,4334.781.900
16. Juni 202258,6459,5258,2559,0759,0715.053.800
15. Juni 202260,0060,6458,9759,6759,6719.684.700
14. Juni 202260,7360,8958,6659,2359,2324.620.000
13. Juni 202260,7562,2960,6761,3461,3423.064.200
10. Juni 202261,0161,8960,4661,4161,4114.967.600
09. Juni 202262,8763,3561,7861,8061,8013.382.200
08. Juni 202262,9963,2162,5662,8962,8910.211.500
07. Juni 202262,3863,3762,2263,2563,2517.886.300
06. Juni 202263,3363,7762,6662,8762,8715.112.800
03. Juni 202263,5763,6362,8162,9762,9713.539.900
02. Juni 202263,1863,7462,1163,7363,7314.586.000
01. Juni 202263,4263,6862,1363,0763,0715.408.300
31. Mai 202264,0864,3263,0563,3863,3843.159.000
27. Mai 202264,2664,8364,1464,6864,6817.709.000
26. Mai 202264,0765,1063,9664,3064,3016.159.800
25. Mai 202264,0064,4763,6064,0764,0715.360.500
24. Mai 202262,8864,1962,7564,0264,0216.154.200
23. Mai 202261,6563,1061,5962,8662,8619.406.900
20. Mai 202260,4961,2459,6660,9860,9829.133.800
19. Mai 202260,9660,9659,6660,0060,0031.493.900
18. Mai 202265,4265,5260,9661,2061,2031.437.300
17. Mai 202266,1066,1065,0165,7865,7821.300.600
16. Mai 202265,4466,3865,4465,9665,9613.223.200
13. Mai 202264,8165,8064,1265,7265,7216.167.000
12. Mai 202264,1664,5363,2164,5164,5122.574.700
11. Mai 202264,3365,2063,9664,3164,3119.648.400
10. Mai 202264,5065,3263,8564,0164,0121.322.200
09. Mai 202264,4765,3664,0464,6164,6120.055.300
06. Mai 202264,2065,3164,0764,7464,7418.984.000
05. Mai 202264,6965,0364,0164,5164,5120.155.200
04. Mai 202263,0065,1262,9465,0365,0319.780.200
03. Mai 202263,7263,9462,6763,0863,0821.686.300
02. Mai 202265,2865,3162,5863,4463,4424.970.300
29. Apr. 202265,8766,0364,4964,6164,6120.137.100
28. Apr. 202264,6666,2864,5066,1966,1922.010.600
27. Apr. 202265,0066,2865,0065,5665,5616.971.000
26. Apr. 202265,5266,3765,0465,0565,0521.982.600
25. Apr. 202267,0067,2064,7865,9465,9425.082.000
22. Apr. 202266,0866,3465,1865,2565,2514.902.200
21. Apr. 202265,9867,0065,7266,2166,2115.120.400
20. Apr. 202265,4466,2465,4065,9665,9614.827.100
19. Apr. 202264,5065,2564,4465,0765,0711.993.800
18. Apr. 202264,7765,1864,1864,4464,4411.679.400
14. Apr. 202264,9665,5764,8265,0265,0216.388.400
13. Apr. 202264,4464,8764,2364,7364,7311.883.000
12. Apr. 202264,3864,8163,8964,5664,5618.089.900
11. Apr. 202263,9164,3063,6463,8163,8112.720.100
08. Apr. 202263,4864,0463,1663,8363,8312.703.500
07. Apr. 202263,1363,6762,7163,4463,4413.960.800
06. Apr. 202262,7763,2662,3063,1063,1019.267.400
05. Apr. 202262,4063,2462,3762,4762,4715.721.200
04. Apr. 202262,6062,7961,7262,5462,5411.505.800
01. Apr. 202262,3362,9562,0962,8762,8712.644.900
31. März 202262,2262,6462,0062,0062,0016.822.900
30. März 202262,0162,2161,5662,2162,2113.641.000
29. März 202262,2162,5361,7462,1662,1614.720.600
28. März 202261,5361,9461,2161,9261,9211.485.200
25. März 202261,1261,6161,0561,5361,5312.259.800
24. März 202260,6461,0260,4660,9860,9813.151.300
23. März 202260,7560,9860,0060,4060,4015.529.200
22. März 202260,9360,9560,0660,8060,8017.559.500
21. März 202260,5061,1060,2560,5860,5817.440.100
18. März 202260,3060,3059,7160,1060,1030.197.800
17. März 202259,4660,1459,2360,0960,0915.586.200
16. März 202259,7859,9458,6159,4659,4617.347.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...