Deutsche Märkte geschlossen

The Coca-Cola Company (KO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
54,48-0,13 (-0,24%)
Börsenschluss: 4:00PM EDT
54,46 -0,02 (-0,04%)
Nachbörse: 07:59PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
15. Okt. 202154,6454,8854,2954,4854,4817.867.000
14. Okt. 202154,3954,8154,3154,6154,6113.704.000
13. Okt. 202154,1754,4353,7954,2454,2412.143.300
12. Okt. 202154,4254,8354,2254,2354,2319.474.400
11. Okt. 202154,2154,3954,0154,2354,2312.378.500
08. Okt. 202154,0054,3953,9054,1254,1213.786.000
07. Okt. 202153,9954,2853,8153,8853,8813.774.400
06. Okt. 202152,7753,7752,5153,7153,7121.284.500
05. Okt. 202153,0253,4752,9353,0853,0817.173.100
04. Okt. 202153,0653,5352,4052,9952,9918.973.400
01. Okt. 202152,7853,2052,5753,0253,0216.277.400
30. Sept. 202153,1753,3352,4352,4752,4717.672.000
29. Sept. 202152,6453,1652,5652,9652,9613.941.500
28. Sept. 202153,4653,4652,4352,6452,6419.926.100
27. Sept. 202153,8554,2553,5753,6153,6112.429.500
24. Sept. 202154,0054,2453,8653,8953,899.682.200
23. Sept. 202154,2654,6254,0054,0454,0413.836.200
22. Sept. 202154,5154,5654,0654,1354,1312.719.700
21. Sept. 202154,3954,8253,9454,0554,0516.418.200
20. Sept. 202154,1154,4053,7354,0654,0627.542.500
17. Sept. 202155,0255,1954,3754,4454,4433.370.200
16. Sept. 202155,7255,9954,8255,3555,3517.430.400
15. Sept. 202155,6856,0055,4255,8855,8815.746.000
14. Sept. 202155,9255,9855,5555,6955,6913.918.900
14. Sept. 20210.42 Dividende
13. Sept. 202155,7456,4055,7456,0755,6520.274.300
10. Sept. 202156,0156,1355,5255,6155,1910.569.400
09. Sept. 202156,1856,4255,8055,8655,4412.545.400
08. Sept. 202155,6156,4855,6156,4256,0012.040.100
07. Sept. 202156,6056,6955,5155,6755,2520.035.300
03. Sept. 202156,4656,7756,2556,7356,3113.220.400
02. Sept. 202156,7757,0356,4156,7756,3411.653.200
01. Sept. 202156,3856,8056,2856,6956,279.518.900
31. Aug. 202156,1656,5256,0056,3155,8914.185.700
30. Aug. 202155,6956,2055,6456,1855,7610.034.700
27. Aug. 202155,6655,7955,4555,6555,238.842.200
26. Aug. 202155,9555,9855,5155,5455,1210.331.500
25. Aug. 202156,0656,1755,7356,0755,6511.270.700
24. Aug. 202156,6456,6455,9056,0155,5912.067.200
23. Aug. 202156,6756,7556,3856,4456,028.912.800
20. Aug. 202156,8457,0356,5856,6456,2210.541.000
19. Aug. 202156,0656,9855,9556,8656,439.223.700
18. Aug. 202157,1957,2356,4256,5056,0813.873.700
17. Aug. 202157,4657,5657,0157,2856,8510.346.400
16. Aug. 202157,2057,4957,0357,4857,057.972.000
13. Aug. 202156,8157,3056,7757,2356,807.713.600
12. Aug. 202156,7356,9856,7356,8456,416.169.200
11. Aug. 202156,8957,1856,7156,7356,318.370.700
10. Aug. 202156,8457,1756,6656,8056,3710.906.900
09. Aug. 202156,8056,8856,4356,6556,238.859.900
06. Aug. 202156,6056,7456,4456,6456,2210.407.900
05. Aug. 202156,4456,5956,2956,5056,089.806.800
04. Aug. 202156,7556,9556,0156,1055,6811.888.400
03. Aug. 202157,0057,0056,7556,9256,498.825.500
02. Aug. 202157,2057,2456,7156,8856,459.778.000
30. Juli 202157,1557,2556,9057,0356,6011.727.000
29. Juli 202157,0757,2556,8657,0556,629.599.100
28. Juli 202156,9957,1656,6356,7456,319.858.000
27. Juli 202157,1157,5456,9257,2656,8312.794.400
26. Juli 202156,8957,1256,5657,0656,638.681.100
23. Juli 202156,5957,3356,4557,0156,5812.144.000
22. Juli 202156,6256,7456,0556,4756,0513.402.700
21. Juli 202157,3357,5656,4356,5556,1320.918.200
20. Juli 202155,7356,3355,5255,8355,4116.257.900
19. Juli 202156,0856,3555,1655,7355,3119.527.000
16. Juli 202156,4656,6856,2656,4055,9814.860.500
15. Juli 202156,2456,4755,9156,4456,0215.068.200
14. Juli 202155,0256,3554,9656,2655,8422.002.700
13. Juli 202154,9555,3054,7555,0254,6115.170.800
12. Juli 202154,3254,6054,2754,4854,0715.107.600
09. Juli 202154,2554,5254,1854,4654,0510.847.000
08. Juli 202154,0154,1753,7454,1353,7211.943.900
07. Juli 202153,7254,3853,7254,3253,9114.377.700
06. Juli 202153,9954,0953,5553,8853,4815.278.200
02. Juli 202154,0054,4554,0054,1853,7710.604.600
01. Juli 202154,3454,4853,8653,9653,5613.214.700
30. Juni 202153,8054,1853,7554,1153,7014.614.200
29. Juni 202154,1354,3453,7253,8653,4612.300.900
28. Juni 202154,2554,3754,0054,2653,8510.556.900
25. Juni 202154,2454,4754,0154,3253,9118.880.300
24. Juni 202154,2654,4254,0054,3953,9811.488.400
23. Juni 202154,5654,6054,1154,1253,7112.339.200
22. Juni 202154,3454,8554,2654,5654,1513.072.800
21. Juni 202154,2254,4354,0054,3653,9514.404.300
18. Juni 202154,5154,6253,7253,7753,3731.445.600
17. Juni 202154,6755,1554,6554,9554,5410.658.400
16. Juni 202155,4455,4654,6454,6754,2615.211.700
15. Juni 202155,7855,7955,1955,4154,9911.154.200
14. Juni 202155,6955,7155,2055,5555,139.710.800
14. Juni 20210.42 Dividende
11. Juni 202155,9956,2155,6656,1655,3211.825.800
10. Juni 202155,9156,1255,7655,9155,0812.444.400
09. Juni 202155,7555,9255,4855,4854,659.838.800
08. Juni 202156,2556,2555,5555,6554,8210.968.300
07. Juni 202156,3156,3455,8156,0455,2014.010.800
04. Juni 202155,9056,4855,7856,2455,4018.935.100
03. Juni 202155,1855,7455,1055,6454,8117.364.300
02. Juni 202155,5055,5655,2655,5054,6711.328.500
01. Juni 202155,3455,6555,1055,2854,4613.304.000
28. Mai 202155,3555,7155,2055,2954,4717.011.600
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...