Deutsche Märkte öffnen in 2 Stunden 8 Minuten

The Coca-Cola Company (KO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
51,64+0,85 (+1,67%)
Börsenschluss: 4:00PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. März 2021------
08. März 202151,4752,4951,1651,6451,6425.079.400
05. März 202150,0550,9549,9050,7950,7921.310.800
04. März 202150,3151,0949,6249,9449,9422.036.400
03. März 202149,7250,5649,7149,9849,9815.410.700
02. März 202149,8450,5649,7050,1050,1011.755.100
01. März 202149,4450,4449,4049,9049,9013.901.200
26. Feb. 202150,2050,2148,9748,9948,9923.638.400
25. Feb. 202150,4750,7549,9850,1750,1714.211.100
24. Feb. 202150,3950,9050,1350,7150,7114.442.000
23. Feb. 202151,0051,5150,4250,5450,5416.222.300
22. Feb. 202149,8550,8849,6750,6350,6314.370.900
19. Feb. 202150,7950,8349,9750,1150,1115.968.800
18. Feb. 202150,1650,8550,0350,7750,7712.747.100
17. Feb. 202150,0050,4949,8950,1350,1312.794.300
16. Feb. 202150,6250,7250,1650,2750,2715.093.400
12. Feb. 202150,5750,8550,3950,6950,6913.137.100
11. Feb. 202149,8150,5949,8050,3050,3021.928.600
10. Feb. 202150,4150,5849,5349,6049,6022.965.400
09. Feb. 202149,8550,0249,6349,7049,7014.592.900
08. Feb. 202149,9650,1749,4949,9249,9217.833.200
05. Feb. 202149,5049,7849,2749,6549,6512.742.000
04. Feb. 202148,9649,0748,6549,0149,0120.597.400
03. Feb. 202148,9549,0948,6748,7748,7712.274.100
02. Feb. 202148,8049,3548,6348,9648,9613.319.800
01. Feb. 202148,2748,6948,1848,4848,4812.183.600
29. Jan. 202149,0349,1248,1148,1548,1518.670.300
28. Jan. 202148,6949,5048,6149,1549,1517.498.900
27. Jan. 202148,8949,3248,2348,5348,5321.242.400
26. Jan. 202148,9149,4048,6149,2949,2912.922.600
25. Jan. 202148,4248,8448,2448,7848,7816.604.200
22. Jan. 202148,8148,9448,4948,4948,4915.400.300
21. Jan. 202148,7849,0948,4648,9548,9519.707.200
20. Jan. 202148,5448,8248,3148,6848,6823.115.800
19. Jan. 202148,7449,0448,2448,5148,5129.114.500
15. Jan. 202149,1649,1848,5348,7048,7024.366.800
14. Jan. 202150,1650,1849,2249,2349,2334.303.600
13. Jan. 202149,9850,3649,9550,1650,1618.864.100
12. Jan. 202150,0450,3749,7650,1150,1118.538.700
11. Jan. 202150,6250,8649,9550,2050,2019.310.600
08. Jan. 202150,0351,1349,8451,0851,0829.674.000
07. Jan. 202150,0950,2649,5249,9649,9653.225.700
06. Jan. 202151,9752,0250,1950,5250,5238.724.500
05. Jan. 202152,3352,6252,0352,1852,1820.323.800
04. Jan. 202154,2754,6352,0352,7652,7625.611.100
31. Dez. 202054,4554,9354,2754,8454,848.493.700
30. Dez. 202054,0554,6354,0354,4454,448.142.700
29. Dez. 202054,4554,4954,0254,1354,138.320.600
28. Dez. 202053,8554,4453,7354,1654,169.020.500
24. Dez. 202053,0253,5553,0253,4453,443.265.500
23. Dez. 202052,9553,3952,9453,0853,087.040.300
22. Dez. 202052,8153,1852,3952,7652,769.689.500
21. Dez. 202052,6853,0051,9852,8152,8114.926.600
18. Dez. 202053,0853,8452,6253,7453,7435.480.100
17. Dez. 202053,3053,7153,1553,2753,2712.677.300
16. Dez. 202053,6053,8052,9453,0653,0615.679.600
15. Dez. 202053,7954,2253,6053,8453,8416.194.500
14. Dez. 202053,6553,8453,1853,2753,2722.292.000
11. Dez. 202052,8053,5452,7853,3553,3510.638.100
10. Dez. 202053,4053,5152,9853,0553,0512.097.300
09. Dez. 202053,3753,6053,0053,3353,3311.508.400
08. Dez. 202052,9453,4852,7953,1853,1812.485.800
07. Dez. 202053,7653,7852,7052,9952,9916.210.900
04. Dez. 202052,7853,8752,7653,8553,8518.122.400
03. Dez. 202051,9052,9451,9052,7852,7817.318.900
02. Dez. 202051,9052,1351,6452,1152,1114.913.100
01. Dez. 202052,1452,3351,7952,0452,0418.969.300
30. Nov. 202052,0952,1951,0851,6051,6043.203.600
30. Nov. 20200.41 Dividende
27. Nov. 202053,1153,1952,6152,7052,298.499.300
25. Nov. 202053,0753,2852,7952,9352,5210.194.800
24. Nov. 202053,1453,5953,0253,2252,8113.827.600
23. Nov. 202052,9553,1752,2052,6852,2713.191.900
20. Nov. 202053,1953,2552,5952,6752,2615.645.600
19. Nov. 202052,4953,2351,9553,1352,7217.189.500
18. Nov. 202053,7554,0252,5652,6152,2015.278.200
17. Nov. 202053,6653,7553,0353,6853,2614.248.400
16. Nov. 202054,5054,6253,2853,8553,4314.908.200
13. Nov. 202053,2553,5052,8953,4553,0312.447.900
12. Nov. 202053,0553,2152,6153,0152,6015.024.400
11. Nov. 202053,9354,3053,3353,5853,1617.399.900
10. Nov. 202052,5754,2852,4553,9853,5629.706.700
09. Nov. 202052,5053,2652,0752,5752,1633.442.000
06. Nov. 202049,6549,9949,2549,4549,079.294.900
05. Nov. 202049,7650,2149,3449,4449,0612.452.400
04. Nov. 202049,4350,2149,0849,1748,7912.930.800
03. Nov. 202049,2249,9649,0049,3548,9715.285.100
02. Nov. 202048,7548,9548,2448,6248,2415.156.100
30. Okt. 202047,8148,1247,3748,0647,6915.804.000
29. Okt. 202047,7348,4847,3048,0247,6515.369.900
28. Okt. 202049,0049,1547,7847,9647,5919.886.200
27. Okt. 202049,8150,2949,5549,9049,5113.892.100
26. Okt. 202050,3450,5149,2049,8049,4114.696.400
23. Okt. 202051,0051,1850,4750,5250,1313.491.300
22. Okt. 202051,1751,2050,3850,6850,2920.189.200
21. Okt. 202049,9650,4349,7749,9949,6012.517.400
20. Okt. 202049,8950,6249,7950,2549,8610.970.700
19. Okt. 202050,0350,4849,4649,6249,239.930.400
16. Okt. 202049,9950,3549,8750,0349,6413.569.800
15. Okt. 202049,4050,1349,3049,9949,609.961.700
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...