Deutsche Märkte schließen in 7 Stunden 57 Minuten

The Coca-Cola Company (KO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
61,39+0,49 (+0,80%)
Börsenschluss: 04:00PM EST
61,50 +0,11 (+0,18%)
Nachbörse: 07:59PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Jan. 202260,9461,4560,3661,3961,3919.726.600
13. Jan. 202260,5461,0460,3960,9060,9014.318.000
12. Jan. 202260,5360,6960,1960,5460,5415.753.800
11. Jan. 202260,4360,4959,8460,4560,4519.369.600
10. Jan. 202260,5560,8260,1860,4360,4320.954.300
07. Jan. 202260,2860,7260,0660,3360,3312.307.400
06. Jan. 202260,4761,1260,4460,4760,4717.902.300
05. Jan. 202260,0961,2060,0560,7960,7922.507.300
04. Jan. 202259,7360,5459,5960,2960,2926.141.600
03. Jan. 202258,8259,3158,3859,3059,3020.187.300
31. Dez. 202158,7559,3558,7059,2159,2110.019.900
30. Dez. 202159,0659,2358,7658,7858,787.703.900
29. Dez. 202158,9559,1058,6658,9558,959.996.000
28. Dez. 202158,4058,9458,3058,8858,888.979.900
27. Dez. 202158,0058,6958,0058,6558,659.860.000
23. Dez. 202158,5258,6157,9458,2258,2211.027.300
22. Dez. 202157,7158,1957,4958,1858,1812.447.400
21. Dez. 202157,6157,9757,5357,7757,7715.864.900
20. Dez. 202157,2057,7857,0057,5457,5420.879.500
17. Dez. 202158,4958,9257,7057,7357,7351.874.400
16. Dez. 202157,9858,8857,9058,6558,6524.696.900
15. Dez. 202157,9358,2557,6558,0658,0624.923.800
14. Dez. 202157,4058,1757,4057,8057,8024.806.600
13. Dez. 202156,9857,9356,9657,7657,7631.362.800
10. Dez. 202155,2556,3255,0756,2856,2823.151.000
09. Dez. 202154,7555,1354,5954,8654,8613.846.400
08. Dez. 202155,1255,3554,3655,0055,0018.026.300
07. Dez. 202155,0255,4254,8555,2155,2123.832.700
06. Dez. 202154,3155,2554,1454,9154,9126.624.100
03. Dez. 202153,3353,6152,9853,5453,5421.062.400
02. Dez. 202152,6053,3452,5153,0753,0717.074.200
01. Dez. 202152,9853,5252,2852,3052,3018.719.600
30. Nov. 202153,6053,6352,4452,4552,4530.485.200
30. Nov. 20210.42 Dividende
29. Nov. 202154,0554,7353,9354,5854,1622.712.500
26. Nov. 202154,5954,7553,5853,7353,3214.754.300
24. Nov. 202155,7155,8455,0355,4355,0012.598.900
23. Nov. 202155,6656,1155,5055,8855,4513.835.900
22. Nov. 202155,1056,0255,0855,4755,0416.905.600
19. Nov. 202155,4455,4954,9055,1354,7115.813.700
18. Nov. 202155,8355,9355,1455,4154,9815.380.100
17. Nov. 202156,0456,0555,6555,9155,4813.288.700
16. Nov. 202156,6256,9456,1956,2255,7913.756.500
15. Nov. 202156,5356,6856,2756,6256,1810.289.200
12. Nov. 202156,7556,9956,5556,6156,1710.161.800
11. Nov. 202156,8356,8856,5756,7456,307.257.700
10. Nov. 202156,5456,9256,2956,7256,288.813.600
09. Nov. 202156,4156,5256,0956,4956,0610.155.800
08. Nov. 202156,7556,8956,1356,3355,9012.828.000
05. Nov. 202156,8457,1656,5956,8456,4012.884.200
04. Nov. 202156,1156,6356,0356,6056,1610.820.200
03. Nov. 202156,0056,3355,7856,2955,8610.788.300
02. Nov. 202156,4756,5055,9756,1055,6711.498.900
01. Nov. 202156,3956,4055,9056,1755,7411.651.100
29. Okt. 202155,8756,4755,7856,3755,9424.460.800
28. Okt. 202155,7556,1155,6256,0455,6115.928.000
27. Okt. 202155,9756,0855,2755,5255,0924.019.800
26. Okt. 202154,3254,5854,2354,4754,0512.086.700
25. Okt. 202154,3854,4754,0254,2353,8111.855.000
22. Okt. 202154,3954,5354,0754,4554,0312.828.600
21. Okt. 202154,6054,6754,2154,3553,9314.388.300
20. Okt. 202154,1854,7654,1154,6354,2112.474.800
19. Okt. 202154,0454,2053,7754,1553,7311.068.500
18. Okt. 202154,3554,3953,8653,9453,5215.861.800
15. Okt. 202154,6454,8854,2954,4854,0617.867.000
14. Okt. 202154,3954,8154,3154,6154,1913.704.000
13. Okt. 202154,1754,4353,7954,2453,8212.143.300
12. Okt. 202154,4254,8354,2254,2353,8119.474.400
11. Okt. 202154,2154,3954,0154,2353,8112.378.500
08. Okt. 202154,0054,3953,9054,1253,7013.786.000
07. Okt. 202153,9954,2853,8153,8853,4713.774.400
06. Okt. 202152,7753,7752,5153,7153,3021.284.500
05. Okt. 202153,0253,4752,9353,0852,6717.173.100
04. Okt. 202153,0653,5352,4052,9952,5818.973.400
01. Okt. 202152,7853,2052,5753,0252,6116.277.400
30. Sept. 202153,1753,3352,4352,4752,0717.672.000
29. Sept. 202152,6453,1652,5652,9652,5513.941.500
28. Sept. 202153,4653,4652,4352,6452,2319.926.100
27. Sept. 202153,8554,2553,5753,6153,2012.429.500
24. Sept. 202154,0054,2453,8653,8953,489.682.200
23. Sept. 202154,2654,6254,0054,0453,6213.836.200
22. Sept. 202154,5154,5654,0654,1353,7112.719.700
21. Sept. 202154,3954,8253,9454,0553,6316.418.200
20. Sept. 202154,1154,4053,7354,0653,6427.542.500
17. Sept. 202155,0255,1954,3754,4454,0233.370.200
16. Sept. 202155,7255,9954,8255,3554,9217.430.400
15. Sept. 202155,6856,0055,4255,8855,4515.746.000
14. Sept. 202155,9255,9855,5555,6955,2613.918.900
14. Sept. 20210.42 Dividende
13. Sept. 202155,7456,4055,7456,0755,2220.274.300
10. Sept. 202156,0156,1355,5255,6154,7710.569.400
09. Sept. 202156,1856,4255,8055,8655,0112.545.400
08. Sept. 202155,6156,4855,6156,4255,5712.040.100
07. Sept. 202156,6056,6955,5155,6754,8320.035.300
03. Sept. 202156,4656,7756,2556,7355,8713.220.400
02. Sept. 202156,7757,0356,4156,7755,9111.653.200
01. Sept. 202156,3856,8056,2856,6955,839.518.900
31. Aug. 202156,1656,5256,0056,3155,4614.185.700
30. Aug. 202155,6956,2055,6456,1855,3310.034.700
27. Aug. 202155,6655,7955,4555,6554,818.842.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...