Deutsche Märkte geschlossen

The Coca-Cola Company (KO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
48,70-0,53 (-1,08%)
Börsenschluss: 4:00PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
15. Jan. 202149,1649,1848,5348,7048,7024.358.000
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
14. Okt. 202050,0550,4949,6550,1249,7310.582.900
13. Okt. 202050,9950,9949,9050,2249,8314.365.300
12. Okt. 202050,8451,5350,8351,0950,6911.386.500
09. Okt. 202050,6751,2350,6050,8150,4111.407.800
08. Okt. 202049,7150,5449,5450,4650,0712.143.900
07. Okt. 202049,0249,7648,9549,5649,1710.135.600
06. Okt. 202049,5549,7348,8348,9448,5610.077.400
05. Okt. 202049,4349,5549,1249,3849,0010.628.700
02. Okt. 202048,7649,5848,5549,3648,9813.610.100
01. Okt. 202049,4449,6648,5949,1848,8017.577.300
30. Sept. 202049,2749,6248,8949,3748,9915.753.700
29. Sept. 202049,3949,5648,9148,9248,5412.426.600
28. Sept. 202049,3149,7149,1449,2848,9011.215.700
25. Sept. 202048,2048,7647,9848,7248,3412.603.400
24. Sept. 202048,2149,1047,5648,7048,3216.788.100
23. Sept. 202049,7349,9248,1748,2147,8317.121.200
22. Sept. 202049,1150,0449,0749,6649,2713.034.600
21. Sept. 202049,7550,0248,6149,0948,7117.514.800
18. Sept. 202050,7551,1650,2150,4550,0623.816.600
17. Sept. 202050,2250,6349,9450,5550,1613.287.100
16. Sept. 202050,9551,4550,7450,7950,3915.353.900
15. Sept. 202051,0051,3850,8451,0550,6512.838.400
14. Sept. 202050,9751,2350,5750,7150,3210.911.700
14. Sept. 20200.41 Dividende
11. Sept. 202050,4051,2050,1051,0650,2618.272.300
10. Sept. 202050,3550,6849,9550,0049,2115.439.500
09. Sept. 202049,6050,7649,5550,1949,4015.252.300
08. Sept. 202050,9351,0449,3649,8149,0317.776.700
04. Sept. 202050,9451,4750,2851,0450,2421.019.500
03. Sept. 202051,4052,1450,1050,4849,6922.289.400
02. Sept. 202049,3651,3649,3651,1950,3826.332.600
01. Sept. 202049,3149,3548,8349,1248,3512.590.400
31. Aug. 202049,8050,0749,3549,5348,7518.510.800
28. Aug. 202048,7549,8548,5349,8349,0516.420.300
27. Aug. 202048,2548,8248,2048,2347,4710.931.600
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...