Deutsche Märkte schließen in 3 Stunden 32 Minuten

The Coca-Cola Company (KO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
62,69+0,06 (+0,10%)
Börsenschluss: 01:00PM EST
62,45 -0,24 (-0,38%)
Vorbörslich: 07:50AM EST
Zeitraum:
28. Nov. 2021 - 28. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Nov. 2022------
25. Nov. 202262,7362,8162,3862,6962,695.165.500
23. Nov. 202262,4962,7962,3062,6362,638.990.400
22. Nov. 202262,4762,5062,0562,3562,3512.319.600
21. Nov. 202261,4162,2161,2062,0862,0815.399.400
18. Nov. 202260,9961,3760,8061,1461,1410.408.700
17. Nov. 202260,1960,7460,1360,7160,7111.212.600
16. Nov. 202260,7961,0360,2960,5260,5214.199.500
15. Nov. 202261,1361,4560,0060,6360,6313.295.800
14. Nov. 202261,3261,7260,7160,7360,7316.361.000
11. Nov. 202261,3761,4560,2161,3261,3218.970.700
10. Nov. 202260,2561,0459,6860,8860,8816.804.800
09. Nov. 202259,5959,6458,7558,7758,7710.115.200
08. Nov. 202259,7559,7958,9459,6059,6010.081.600
07. Nov. 202259,2659,7759,2459,4959,498.849.700
04. Nov. 202259,3059,5958,5659,2659,269.725.900
03. Nov. 202258,1159,0058,1058,7858,789.194.000
02. Nov. 202259,6460,2358,7758,8158,8114.549.200
01. Nov. 202260,0360,2959,3759,6459,6410.659.500
31. Okt. 202260,5160,5759,6759,8559,8514.016.400
28. Okt. 202259,5760,9159,4760,7660,7612.888.900
27. Okt. 202259,7759,8459,3859,5359,5316.026.100
26. Okt. 202259,0159,7858,8659,3959,3915.831.400
25. Okt. 202259,0459,1157,7558,9558,9528.829.900
24. Okt. 202256,6457,7356,5757,5757,5717.416.700
21. Okt. 202255,0056,1154,9955,9655,9615.034.100
20. Okt. 202255,7755,9254,9655,0855,0816.905.100
19. Okt. 202256,3156,5455,7355,9655,9610.182.300
18. Okt. 202256,3156,7856,1056,4456,4411.823.100
17. Okt. 202255,6356,2255,5755,6955,6913.721.400
14. Okt. 202256,2956,4754,9454,9854,9815.997.900
13. Okt. 202254,4856,0854,2655,8755,8716.220.700
12. Okt. 202255,2356,0455,0455,1455,1418.377.400
11. Okt. 202254,4655,2254,2454,4854,4814.303.900
10. Okt. 202254,6054,9654,0254,3954,3910.239.100
07. Okt. 202254,9955,0954,2554,5154,5111.479.800
06. Okt. 202256,0056,1054,8755,0355,0317.192.800
05. Okt. 202256,5056,6555,5156,2456,2414.324.900
04. Okt. 202256,9557,8156,4656,7856,7818.861.400
03. Okt. 202256,3656,8556,0656,6556,6516.277.600
30. Sept. 202256,8757,1356,0056,0256,0216.124.600
29. Sept. 202257,0957,2956,0056,5756,5714.570.700
28. Sept. 202256,6657,2555,9156,9856,9821.480.100
27. Sept. 202258,0858,3756,3156,3856,3823.829.300
26. Sept. 202258,4958,5757,6957,8757,8718.670.100
23. Sept. 202258,9659,1058,0058,6058,6014.824.000
22. Sept. 202259,5559,7359,2059,2659,2611.657.600
21. Sept. 202260,1460,7059,3959,4059,4014.165.300
20. Sept. 202259,6860,0359,3259,9059,9011.984.600
19. Sept. 202259,3960,1059,2359,9959,9912.596.200
16. Sept. 202259,6659,8059,1159,5459,5420.493.500
15. Sept. 202260,4060,4059,3659,5359,5311.451.900
14. Sept. 202260,6461,0860,4460,7960,7912.881.600
13. Sept. 202262,2062,2260,2860,4760,4718.532.800
12. Sept. 202262,4362,8162,2762,5062,5013.026.900
09. Sept. 202262,1762,8861,8662,3262,3211.855.900
08. Sept. 202262,0862,3061,3462,1262,1217.193.500
07. Sept. 202261,3262,4961,3262,3162,3113.290.700
06. Sept. 202261,2961,9760,9961,1861,1812.181.800
02. Sept. 202262,3962,7760,9061,1561,1511.809.800
01. Sept. 202261,5862,0461,2962,0062,0014.939.700
31. Aug. 202262,3862,5361,7061,7161,7114.633.600
30. Aug. 202262,9162,9161,9962,1562,158.456.800
29. Aug. 202262,6963,0362,4162,7362,739.115.900
26. Aug. 202264,7364,8062,9863,1163,1110.089.500
25. Aug. 202264,3664,7163,9064,6764,677.913.900
24. Aug. 202264,2464,5864,0564,3664,366.844.700
23. Aug. 202263,8264,3763,6864,2764,278.443.800
22. Aug. 202264,8464,9263,9964,2064,209.087.900
19. Aug. 202265,2165,4764,9665,1765,178.921.100
18. Aug. 202264,9665,3564,7165,2265,226.532.000
17. Aug. 202264,8365,2264,7664,8864,888.144.000
16. Aug. 202264,5765,2364,3365,0365,039.569.600
15. Aug. 202263,6464,6963,5764,5064,509.863.300
12. Aug. 202263,4363,7663,0963,7063,709.489.300
11. Aug. 202263,6963,9963,0863,2263,228.507.800
10. Aug. 202263,6363,7963,1063,6563,658.857.300
09. Aug. 202263,1863,3162,8563,0563,057.910.900
08. Aug. 202263,5063,8162,7562,9762,979.165.200
05. Aug. 202263,6363,6362,6763,3863,3810.445.400
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 202263,7164,2963,6364,1764,1713.734.200
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...