KO - The Coca-Cola Company

NYSE - NYSE Verzögerter Preis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Feb. 202059,8159,9359,4559,5359,5310.075.700
14. Feb. 202059,6360,0759,6259,9559,959.965.500
13. Feb. 202059,3859,8459,2159,6159,618.173.200
12. Feb. 202059,4859,7759,3259,4159,419.179.100
11. Feb. 202059,7259,8059,3259,5959,597.431.200
10. Feb. 202059,3259,8459,2959,7559,757.984.900
07. Feb. 202058,8859,3258,8559,1959,198.757.800
06. Feb. 202058,9859,3458,8458,9958,999.347.000
05. Feb. 202058,9059,0858,5458,8558,8511.414.900
04. Feb. 202058,7559,4558,6258,8458,8415.417.900
03. Feb. 202058,7558,9758,5258,5858,5812.336.800
31. Jan. 202058,9759,0858,1558,4058,4017.685.200
30. Jan. 202057,9358,9857,7658,8658,8620.225.600
29. Jan. 202057,0057,2656,6657,0157,0113.163.600
28. Jan. 202057,4557,7556,9757,0157,0115.240.200
27. Jan. 202057,2157,8557,1357,4857,4814.359.900
24. Jan. 202057,8557,8757,4657,6857,688.594.300
23. Jan. 202057,3857,8557,2457,8357,8312.858.900
22. Jan. 202057,2557,6457,1857,6157,6112.869.600
21. Jan. 202056,8557,2556,5757,1757,1711.968.900
17. Jan. 202056,8757,1556,8056,9456,9414.264.300
16. Jan. 202056,8556,9556,6156,8256,8210.234.100
15. Jan. 202056,0056,9856,0056,7056,7017.735.400
14. Jan. 202056,2456,2955,8356,0056,0016.345.300
13. Jan. 202055,5356,2355,4256,1356,1314.302.900
10. Jan. 202055,4855,9355,4555,5355,5313.040.100
09. Jan. 202055,0055,4054,8455,3455,3415.398.000
08. Jan. 202054,2754,6454,1554,3554,3510.676.000
07. Jan. 202054,4554,6054,1554,2554,259.973.900
06. Jan. 202054,6554,9154,5254,6754,6714.698.300
03. Jan. 202054,3254,9954,0954,6954,6911.354.500
02. Jan. 202055,3255,4354,7654,9954,9911.867.700
31. Dez. 201955,2055,3854,9855,3555,357.982.600
30. Dez. 201955,1855,3955,0655,2755,276.431.700
27. Dez. 201955,0155,4555,0055,3555,356.895.500
26. Dez. 201954,9255,0254,7955,0255,026.228.500
24. Dez. 201954,8055,0054,6454,7154,713.359.300
23. Dez. 201955,0055,2454,8454,9154,919.300.800
20. Dez. 201954,9455,2054,4754,9754,9723.832.800
19. Dez. 201954,0454,3453,9254,3254,3213.385.900
18. Dez. 201954,5354,7553,8953,9153,9115.132.100
17. Dez. 201954,4054,5854,2954,4254,429.230.000
16. Dez. 201954,6954,8354,3754,4254,429.538.100
13. Dez. 201953,9454,5553,8454,4254,4213.072.200
12. Dez. 201954,0154,4553,9454,1454,1411.233.300
11. Dez. 201953,9454,1553,6653,9553,958.879.100
10. Dez. 201954,0454,0753,7353,7753,778.993.900
09. Dez. 201954,3054,5154,0254,0754,0713.887.200
06. Dez. 201954,3154,5054,1754,4254,427.843.500
05. Dez. 201954,2154,2953,8354,1954,1914.068.100
04. Dez. 201953,8054,3153,7254,2954,2913.624.000
03. Dez. 201953,7153,8453,4053,8053,8014.498.300
02. Dez. 201953,3253,7552,8553,7553,7513.173.800
29. Nov. 201953,7053,7353,2253,4053,407.222.300
29. Nov. 20190.4 Dividende
27. Nov. 201953,9354,1053,6053,9553,559.595.200
26. Nov. 201953,3153,9453,2253,9053,5013.219.800
25. Nov. 201953,2853,3952,7753,2252,8310.963.500
22. Nov. 201952,9653,1952,7553,0352,649.113.300
21. Nov. 201953,1153,3452,7852,9652,577.856.100
20. Nov. 201953,1053,4053,0153,2252,8311.970.300
19. Nov. 201953,1553,3152,8753,0852,6912.679.500
18. Nov. 201952,6853,4452,6753,0352,6413.782.000
15. Nov. 201952,6452,6852,3852,6752,288.982.400
14. Nov. 201952,5352,6752,3552,6352,248.660.300
13. Nov. 201952,1852,4551,9652,4152,0212.257.900
12. Nov. 201951,9151,9151,5851,7151,3312.656.900
11. Nov. 201952,3352,3751,7851,8451,468.198.300
08. Nov. 201952,4652,6052,0952,2151,827.141.800
07. Nov. 201952,8853,0051,9652,2951,9011.725.500
06. Nov. 201952,5352,8052,4152,8052,4113.288.900
05. Nov. 201952,8952,8952,1252,4252,0319.283.600
04. Nov. 201953,9654,0052,9753,1452,7517.515.100
01. Nov. 201954,6354,7453,8553,9053,509.889.200
31. Okt. 201953,9654,4753,8554,4354,0313.981.600
30. Okt. 201953,5254,0553,1653,9453,548.620.900
29. Okt. 201953,3953,6653,2653,4153,017.999.700
28. Okt. 201953,7453,9553,3753,5753,178.866.100
25. Okt. 201954,5554,5653,6753,7553,359.782.400
24. Okt. 201954,5754,8254,4954,6154,2111.051.400
23. Okt. 201954,0654,6654,0154,6454,238.556.600
22. Okt. 201954,2354,4253,7453,8553,459.533.400
21. Okt. 201954,4554,5653,6854,2353,8312.778.900
18. Okt. 201955,0055,3954,4554,7854,3718.122.400
17. Okt. 201953,6954,1253,5853,7953,3913.190.300
16. Okt. 201953,4653,5753,1353,4953,0910.454.800
15. Okt. 201953,4353,6853,2753,5153,119.564.300
14. Okt. 201953,4953,6853,2253,3052,907.306.300
11. Okt. 201953,6553,7053,2053,3052,908.981.700
10. Okt. 201953,5553,8853,3653,6653,268.942.900
09. Okt. 201954,0654,0753,5453,8353,437.135.000
08. Okt. 201953,8854,0753,4553,5853,1813.301.900
07. Okt. 201954,3354,3653,7753,8753,475.964.900
04. Okt. 201954,0054,5453,8954,5454,149.295.400
03. Okt. 201953,5053,9852,8253,8453,4413.817.500
02. Okt. 201954,2154,4452,9053,0852,6914.343.600
01. Okt. 201954,5354,7854,0154,6554,2414.261.500
30. Sept. 201954,1554,6854,1554,4454,049.808.700
27. Sept. 201954,5654,6454,0054,3153,917.939.900
26. Sept. 201954,4754,5854,1354,3953,9910.031.200
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen