670,008$
0,67%
Echtzeit-Aktienkurs Coca-Cola Bottling Co. Cons.
Bid:
Ask:
Aktienkurse zur Coca-Cola Bottling Co. Cons. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2023 | 685,51 | 692,36 | 656,52 | 665,58 | -3,85% | 53.593,00 |
| 02.06.2023 | 685,87 | 693,92 | 682,67 | 692,23 | 1,76% | 45.784,00 |
| 01.06.2023 | 660,41 | 684,73 | 659,04 | 680,24 | 2,80% | 31.392,00 |
| 31.05.2023 | 667,14 | 670,49 | 658,45 | 661,74 | -0,91% | 57.723,00 |
| 30.05.2023 | 673,04 | 684,48 | 667,78 | 667,82 | -0,78% | 38.977,00 |
| 26.05.2023 | 670,99 | 678,21 | 668,60 | 673,04 | 0,73% | 28.078,00 |
| 25.05.2023 | 659,70 | 672,23 | 659,70 | 668,18 | 1,23% | 20.526,00 |
| 24.05.2023 | 660,53 | 666,77 | 653,71 | 660,07 | -0,20% | 21.497,00 |
| 23.05.2023 | 658,95 | 669,70 | 657,71 | 661,36 | -0,33% | 32.762,00 |
| 22.05.2023 | 667,00 | 670,22 | 658,15 | 663,58 | -0,11% | 33.586,00 |
| 19.05.2023 | 661,48 | 669,46 | 649,57 | 664,30 | 1,30% | 38.371,00 |
| 18.05.2023 | 637,58 | 655,78 | 637,58 | 655,78 | 2,79% | 40.320,00 |
| 17.05.2023 | 638,11 | 641,99 | 635,33 | 638,00 | 0,16% | 32.926,00 |
| 16.05.2023 | 632,99 | 638,45 | 625,56 | 637,00 | 0,62% | 51.084,00 |
| 15.05.2023 | 631,54 | 634,85 | 629,24 | 633,05 | 0,17% | 29.982,00 |
| 12.05.2023 | 634,39 | 634,39 | 627,82 | 632,00 | -0,19% | 32.995,00 |
| 11.05.2023 | 630,02 | 634,09 | 626,54 | 633,22 | 0,52% | 29.175,00 |
| 10.05.2023 | 635,03 | 649,50 | 628,00 | 629,92 | 0,03% | 34.279,00 |
| 09.05.2023 | 653,00 | 653,00 | 626,87 | 629,74 | -3,41% | 46.266,00 |
| 08.05.2023 | 658,93 | 666,82 | 649,61 | 651,97 | -0,59% | 35.748,00 |
| 05.05.2023 | 660,16 | 670,91 | 646,21 | 655,84 | -0,28% | 71.997,00 |
| 04.05.2023 | 620,00 | 694,20 | 610,47 | 657,69 | 11,30% | 81.835,00 |
| 03.05.2023 | 597,80 | 619,29 | 590,91 | 590,91 | -0,49% | 44.650,00 |
| 02.05.2023 | 596,80 | 597,57 | 584,69 | 593,82 | -0,12% | 38.381,00 |
| 01.05.2023 | 589,32 | 596,72 | 586,36 | 594,55 | 0,86% | 33.261,00 |
| 28.04.2023 | 574,68 | 593,53 | 573,63 | 589,46 | 2,76% | 33.544,00 |
| 27.04.2023 | 572,00 | 579,82 | 563,38 | 573,62 | 0,52% | 35.670,00 |
| 26.04.2023 | 562,62 | 572,29 | 559,32 | 570,66 | 1,82% | 32.602,00 |
| 25.04.2023 | 557,55 | 568,70 | 554,00 | 560,45 | 0,37% | 29.411,00 |
| 24.04.2023 | 554,19 | 558,80 | 552,36 | 558,39 | 1,29% | 31.954,00 |
| 21.04.2023 | 552,27 | 554,09 | 548,00 | 551,30 | -0,65% | 27.360,00 |
| 20.04.2023 | 538,47 | 555,73 | 538,47 | 554,93 | 3,35% | 26.604,00 |
| 19.04.2023 | 538,36 | 541,77 | 534,53 | 536,93 | -0,27% | 30.612,00 |
| 18.04.2023 | 535,49 | 538,66 | 533,91 | 538,36 | 0,95% | 16.588,00 |
| 17.04.2023 | 537,75 | 538,09 | 529,68 | 533,30 | -0,47% | 36.251,00 |
| 14.04.2023 | 537,37 | 538,10 | 531,83 | 535,82 | -0,29% | 27.486,00 |
| 13.04.2023 | 531,00 | 538,27 | 530,00 | 537,37 | 1,20% | 22.473,00 |
| 12.04.2023 | 538,70 | 539,41 | 529,97 | 531,00 | -0,38% | 19.013,00 |
| 11.04.2023 | 537,03 | 538,29 | 530,00 | 533,00 | -0,72% | 27.382,00 |
| 10.04.2023 | 528,89 | 536,85 | 527,37 | 536,85 | 1,16% | 27.226,00 |
| 06.04.2023 | 532,07 | 537,31 | 527,59 | 530,68 | -0,26% | 18.888,00 |
| 05.04.2023 | 521,44 | 532,18 | 521,44 | 532,07 | 2,35% | 31.818,00 |
| 04.04.2023 | 540,00 | 540,00 | 519,14 | 519,85 | -3,83% | 46.225,00 |
| 03.04.2023 | 534,99 | 540,60 | 531,00 | 540,58 | 1,03% | 21.760,00 |
| 31.03.2023 | 537,47 | 541,96 | 531,61 | 535,08 | 0,36% | 47.654,00 |
| 30.03.2023 | 536,08 | 537,80 | 530,35 | 533,18 | -0,57% | 25.644,00 |
| 29.03.2023 | 539,99 | 540,00 | 531,71 | 536,25 | 0,47% | 30.734,00 |
| 28.03.2023 | 533,90 | 540,00 | 531,59 | 533,72 | -0,91% | 30.383,00 |
| 27.03.2023 | 527,32 | 541,02 | 527,32 | 538,60 | 2,54% | 21.024,00 |
| 24.03.2023 | 515,45 | 525,28 | 511,27 | 525,28 | 2,01% | 25.264,00 |
| 23.03.2023 | 514,43 | 519,40 | 510,04 | 514,91 | 0,48% | 25.969,00 |
| 22.03.2023 | 517,32 | 523,50 | 512,18 | 512,46 | -0,93% | 19.561,00 |
| 21.03.2023 | 520,94 | 524,99 | 512,37 | 517,28 | 0,76% | 26.421,00 |
| 20.03.2023 | 500,78 | 517,17 | 500,78 | 513,38 | 3,03% | 32.426,00 |
| 17.03.2023 | 500,93 | 506,48 | 495,11 | 498,27 | -1,48% | 117.320,00 |
| 16.03.2023 | 506,00 | 508,06 | 501,51 | 505,75 | -0,64% | 44.165,00 |
| 15.03.2023 | 511,82 | 512,90 | 502,62 | 509,01 | -2,09% | 54.614,00 |
| 14.03.2023 | 528,68 | 534,47 | 516,20 | 519,86 | 0,24% | 48.508,00 |
| 13.03.2023 | 518,57 | 527,63 | 516,20 | 518,64 | -0,95% | 55.840,00 |
| 10.03.2023 | 531,50 | 536,69 | 520,03 | 523,62 | -1,52% | 39.196,00 |
| 09.03.2023 | 545,00 | 546,39 | 530,03 | 531,72 | -2,06% | 41.288,00 |
| 08.03.2023 | 544,55 | 547,20 | 542,36 | 542,91 | -0,03% | 29.754,00 |
| 07.03.2023 | 548,43 | 551,82 | 540,50 | 543,10 | -1,16% | 35.586,00 |
| 06.03.2023 | 546,41 | 552,27 | 545,36 | 549,50 | -0,08% | 23.854,00 |
| 03.03.2023 | 554,55 | 554,55 | 546,51 | 549,93 | -0,33% | 28.431,00 |
| 02.03.2023 | 552,19 | 555,40 | 547,26 | 551,76 | -0,08% | 38.675,00 |
| 01.03.2023 | 557,36 | 565,00 | 542,60 | 552,21 | -0,83% | 42.842,00 |
| 28.02.2023 | 576,10 | 579,85 | 556,85 | 556,85 | -3,89% | 68.371,00 |
| 27.02.2023 | 567,28 | 579,36 | 563,31 | 579,36 | 2,59% | 34.769,00 |
| 24.02.2023 | 567,29 | 569,09 | 556,23 | 564,73 | -1,08% | 42.516,00 |
| 23.02.2023 | 521,06 | 576,00 | 521,06 | 570,90 | 9,79% | 69.442,00 |
| 22.02.2023 | 519,28 | 528,00 | 517,58 | 520,00 | 0,16% | 35.684,00 |
| 21.02.2023 | 529,74 | 529,74 | 518,00 | 519,15 | -2,13% | 45.030,00 |
| 17.02.2023 | 521,29 | 530,46 | 517,39 | 530,46 | 1,77% | 36.926,00 |
| 16.02.2023 | 524,99 | 528,57 | 518,02 | 521,21 | -1,00% | 35.285,00 |
| 15.02.2023 | 515,81 | 528,06 | 512,01 | 526,49 | 2,12% | 24.864,00 |
| 14.02.2023 | 521,00 | 524,84 | 512,61 | 515,57 | -1,20% | 32.541,00 |
| 13.02.2023 | 502,10 | 521,83 | 501,75 | 521,83 | 3,79% | 40.605,00 |
| 10.02.2023 | 506,12 | 508,51 | 501,65 | 502,78 | -0,54% | 22.127,00 |
| 09.02.2023 | 512,85 | 515,93 | 505,01 | 505,50 | -0,45% | 27.347,00 |
| 08.02.2023 | 510,00 | 513,89 | 498,24 | 507,76 | -0,88% | 39.528,00 |
| 07.02.2023 | 520,90 | 520,90 | 509,54 | 512,28 | -1,66% | 70.449,00 |
| 06.02.2023 | 515,05 | 520,94 | 512,66 | 520,94 | 0,89% | 30.663,00 |
| 03.02.2023 | 522,54 | 525,56 | 515,10 | 516,35 | -1,82% | 39.445,00 |
| 02.02.2023 | 521,55 | 529,40 | 515,57 | 525,90 | 1,33% | 38.372,00 |
| 01.02.2023 | 507,12 | 524,69 | 492,76 | 518,99 | 2,41% | 52.287,00 |
| 31.01.2023 | 492,19 | 507,52 | 490,57 | 506,78 | 3,84% | 52.112,00 |
| 30.01.2023 | 493,73 | 499,28 | 488,01 | 488,02 | -1,88% | 27.903,00 |
| 27.01.2023 | 503,25 | 503,25 | 487,22 | 497,35 | -1,17% | 33.170,00 |
| 26.01.2023 | 503,10 | 505,65 | 493,06 | 503,25 | 0,25% | 30.759,00 |
| 25.01.2023 | 497,49 | 502,02 | 492,10 | 502,02 | 0,91% | 23.690,00 |
| 24.01.2023 | 489,52 | 502,93 | 489,52 | 497,49 | 1,06% | 35.020,00 |
| 23.01.2023 | 487,51 | 497,30 | 487,51 | 492,29 | 1,83% | 37.080,00 |
| 20.01.2023 | 483,95 | 483,95 | 474,28 | 483,42 | 1,09% | 36.756,00 |
| 19.01.2023 | 480,72 | 486,43 | 475,78 | 478,23 | -0,40% | 31.981,00 |
| 18.01.2023 | 492,87 | 498,08 | 480,17 | 480,17 | -3,05% | 41.636,00 |
| 17.01.2023 | 495,01 | 502,27 | 493,16 | 495,26 | 0,34% | 39.847,00 |
| 16.01.2023 | 494,24 | 494,24 | 493,51 | 493,58 | -0,19% | - |
| 13.01.2023 | 489,45 | 494,51 | 485,50 | 494,51 | 1,11% | 25.923,00 |
| 12.01.2023 | 501,03 | 501,03 | 485,98 | 489,10 | -1,39% | 33.500,00 |