Deutsche Märkte schließen in 2 Stunden 51 Minuten

The Coca-Cola Company (KO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
49,09-1,36 (-2,70%)
Börsenschluss: 4:00PM EDT

49,15 0,06 (0,12 %)
Vorbörse: 8:38AM EDT

Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Sept. 2020------
21. Sept. 202049,7550,0248,6149,0949,0917.498.400
18. Sept. 202050,7551,1650,2150,4550,4523.816.600
17. Sept. 202050,2250,6349,9450,5550,5513.287.100
16. Sept. 202050,9551,4550,7450,7950,7915.353.900
15. Sept. 202051,0051,3850,8451,0551,0512.838.400
14. Sept. 202050,9751,2350,5750,7150,7110.911.700
14. Sept. 20200.41 Dividende
11. Sept. 202050,4051,2050,1051,0650,6518.272.300
10. Sept. 202050,3550,6849,9550,0049,6015.439.500
09. Sept. 202049,6050,7649,5550,1949,7915.252.300
08. Sept. 202050,9351,0449,3649,8149,4117.776.700
04. Sept. 202050,9451,4750,2851,0450,6321.019.500
03. Sept. 202051,4052,1450,1050,4850,0722.289.400
02. Sept. 202049,3651,3649,3651,1950,7826.332.600
01. Sept. 202049,3149,3548,8349,1248,7312.590.400
31. Aug. 202049,8050,0749,3549,5349,1318.510.800
28. Aug. 202048,7549,8548,5349,8349,4316.420.300
27. Aug. 202048,2548,8248,2048,2347,8410.931.600
26. Aug. 202047,7648,1847,4748,1647,7710.124.200
25. Aug. 202048,0048,0547,6547,9147,537.827.800
24. Aug. 202047,4347,9847,1847,9747,589.257.700
21. Aug. 202047,3447,5046,9747,2846,9014.734.100
20. Aug. 202047,2747,6047,0947,3546,9711.308.700
19. Aug. 202048,1248,3847,2247,3746,9917.371.000
18. Aug. 202048,2048,5047,9648,4248,039.829.000
17. Aug. 202048,3248,7548,2048,2147,829.102.400
14. Aug. 202048,3448,6948,0348,4548,0610.075.800
13. Aug. 202048,2648,7348,0648,3847,999.882.900
12. Aug. 202048,3048,6948,1248,4348,049.564.000
11. Aug. 202048,4648,6547,7047,9347,5516.531.600
10. Aug. 202048,0648,2847,6647,7247,3411.888.000
07. Aug. 202047,4748,0847,2147,8047,4211.667.500
06. Aug. 202046,6647,5346,6047,4847,1010.745.000
05. Aug. 202046,9047,2746,8147,2246,8410.561.600
04. Aug. 202046,2946,8646,2246,6946,3211.717.200
03. Aug. 202047,1447,3646,2346,3045,9314.137.500
31. Juli 202047,4447,7746,7347,2446,8614.850.600
30. Juli 202047,6748,2347,2047,6947,3117.276.500
29. Juli 202048,1448,5047,8248,0247,6313.758.100
28. Juli 202048,3449,2848,1048,1847,7913.872.700
27. Juli 202048,1848,5148,1848,4848,0917.346.500
24. Juli 202048,4048,8048,0748,4948,1016.196.800
23. Juli 202048,4748,5748,0348,2847,8915.935.000
22. Juli 202047,9348,5247,0348,4848,0929.831.200
21. Juli 202047,5247,9946,9347,2046,8225.686.300
20. Juli 202046,7246,8345,8546,1245,7516.633.200
17. Juli 202046,4746,9146,1346,8246,4413.899.800
16. Juli 202046,2646,6945,9446,1545,7813.306.100
15. Juli 202046,3047,1946,2046,4046,0323.738.000
14. Juli 202044,9145,9444,6745,8745,5017.080.100
13. Juli 202045,5345,6844,9645,2544,8916.705.300
10. Juli 202043,8845,2543,8645,1544,7915.627.800
09. Juli 202045,0545,0543,8343,9143,5616.087.100
08. Juli 202045,1445,1844,4745,0744,7113.851.200
07. Juli 202045,0045,5044,8045,2144,8513.043.600
06. Juli 202045,1445,2744,6145,2344,8715.146.000
02. Juli 202045,2945,4344,8044,8844,5215.111.900
01. Juli 202044,9345,5344,7144,8244,4614.316.500
30. Juni 202044,2544,8344,0444,6844,3223.679.800
29. Juni 202044,0044,5743,5544,3644,0017.603.900
26. Juni 202044,9245,0143,5143,5743,2221.955.100
25. Juni 202044,4744,9844,0344,9344,5713.829.700
24. Juni 202045,3745,4444,5044,6544,2917.631.800
23. Juni 202046,0046,2945,5845,6445,2714.675.300
22. Juni 202046,0346,1545,3845,7445,3720.876.200
19. Juni 202047,7747,7946,0246,0245,6530.464.600
18. Juni 202046,3047,0446,0746,9946,619.380.800
17. Juni 202046,7847,0646,4446,5846,2112.599.500
16. Juni 202047,5647,6946,1946,7746,3918.803.500
15. Juni 202044,5746,4544,4746,3045,9315.622.300
12. Juni 202046,2146,2545,0145,6045,2321.813.400
12. Juni 20200.41 Dividende
11. Juni 202047,8147,9245,4645,5444,7726.070.400
10. Juni 202049,1649,2748,5748,6247,8015.716.600
09. Juni 202049,5949,5948,6849,0048,1716.713.700
08. Juni 202049,5449,9749,4749,8549,0019.896.700
05. Juni 202048,5449,4948,4649,0948,2620.504.800
04. Juni 202047,9448,2747,3847,9247,1113.604.700
03. Juni 202047,2748,1247,1247,9047,0915.508.300
02. Juni 202047,1647,2846,5646,9046,1015.255.100
01. Juni 202046,6647,2346,5946,9946,1917.010.700
29. Mai 202046,6847,1946,1446,6845,8951.129.900
28. Mai 202047,3047,4646,8247,0946,2916.230.600
27. Mai 202047,0047,0946,1746,7345,9418.447.600
26. Mai 202046,9246,9345,9346,0945,3122.223.100
22. Mai 202045,2245,3144,6545,0344,2713.008.400
21. Mai 202046,0846,0945,0345,1744,4013.193.500
20. Mai 202045,2046,1745,0245,8945,1122.295.900
19. Mai 202045,0145,3344,2544,5443,7817.839.900
18. Mai 202044,8245,3944,1344,9744,2126.122.300
15. Mai 202043,9644,6943,2043,2642,5331.579.400
14. Mai 202043,3844,0643,2343,7042,9618.000.800
13. Mai 202044,7144,7843,5243,9443,1915.854.800
12. Mai 202045,6045,8544,8044,8244,0613.424.400
11. Mai 202045,6946,1145,5245,5444,7710.874.600
08. Mai 202045,0846,2244,8846,1145,3313.987.800
07. Mai 202045,1545,2444,5044,6043,8416.466.000
06. Mai 202045,4045,6344,7244,7543,9911.892.900
05. Mai 202045,3646,1045,1545,4044,6313.370.500
*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