1.264,430$
0,24%
Echtzeit-Aktienkurs Coca-Cola Consolidated
Bid:
Ask:
Aktienkurse zur Coca-Cola Consolidated Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 1.270,00 | 1.285,61 | 1.264,03 | 1.264,43 | 0,24% | 42.267,00 |
| 17.09.2024 | 1.280,39 | 1.280,39 | 1.255,99 | 1.261,36 | -1,49% | 55.152,00 |
| 16.09.2024 | 1.302,83 | 1.308,77 | 1.271,39 | 1.280,39 | -1,28% | 49.687,00 |
| 13.09.2024 | 1.277,86 | 1.297,81 | 1.269,08 | 1.296,96 | 2,04% | 50.580,00 |
| 12.09.2024 | 1.277,88 | 1.285,29 | 1.256,20 | 1.271,09 | -0,51% | 47.681,00 |
| 11.09.2024 | 1.290,77 | 1.290,77 | 1.264,65 | 1.277,65 | -0,77% | 58.526,00 |
| 10.09.2024 | 1.350,55 | 1.361,24 | 1.285,69 | 1.287,56 | -4,78% | 60.658,00 |
| 09.09.2024 | 1.338,62 | 1.376,84 | 1.338,62 | 1.352,26 | 1,68% | 66.263,00 |
| 06.09.2024 | 1.345,07 | 1.367,81 | 1.324,99 | 1.329,90 | -1,57% | 46.966,00 |
| 05.09.2024 | 1.352,45 | 1.369,87 | 1.333,03 | 1.351,18 | -0,09% | 56.894,00 |
| 04.09.2024 | 1.324,01 | 1.367,82 | 1.322,55 | 1.352,45 | 1,78% | 60.581,00 |
| 03.09.2024 | 1.347,22 | 1.359,56 | 1.320,20 | 1.328,84 | -1,01% | 57.307,00 |
| 30.08.2024 | 1.325,80 | 1.342,40 | 1.317,00 | 1.342,40 | 1,25% | 54.001,00 |
| 29.08.2024 | 1.330,00 | 1.335,35 | 1.322,93 | 1.325,80 | -0,15% | 36.272,00 |
| 28.08.2024 | 1.334,95 | 1.335,48 | 1.313,69 | 1.327,80 | -0,48% | 49.951,00 |
| 27.08.2024 | 1.334,05 | 1.340,00 | 1.331,75 | 1.334,15 | -0,42% | 37.200,00 |
| 26.08.2024 | 1.351,77 | 1.360,00 | 1.332,00 | 1.339,75 | -0,76% | 39.536,00 |
| 23.08.2024 | 1.362,01 | 1.374,25 | 1.348,21 | 1.350,00 | -0,27% | 48.459,00 |
| 22.08.2024 | 1.324,53 | 1.370,00 | 1.324,53 | 1.353,69 | 2,45% | 46.596,00 |
| 21.08.2024 | 1.292,04 | 1.322,59 | 1.284,99 | 1.321,29 | 4,21% | 69.944,00 |
| 20.08.2024 | 1.280,00 | 1.287,22 | 1.266,10 | 1.267,97 | -0,48% | 35.828,00 |
| 19.08.2024 | 1.264,00 | 1.277,56 | 1.258,50 | 1.274,12 | 1,04% | 31.459,00 |
| 16.08.2024 | 1.274,28 | 1.277,59 | 1.259,71 | 1.261,00 | -0,72% | 25.047,00 |
| 15.08.2024 | 1.260,24 | 1.280,96 | 1.253,40 | 1.270,17 | 0,95% | 35.819,00 |
| 14.08.2024 | 1.254,00 | 1.270,12 | 1.247,57 | 1.258,17 | 0,32% | 30.427,00 |
| 13.08.2024 | 1.254,11 | 1.264,31 | 1.246,12 | 1.254,16 | 0,00% | 32.693,00 |
| 12.08.2024 | 1.259,41 | 1.266,54 | 1.241,98 | 1.254,11 | -0,42% | 29.278,00 |
| 09.08.2024 | 1.262,65 | 1.271,12 | 1.254,96 | 1.259,41 | 0,03% | 28.347,00 |
| 08.08.2024 | 1.253,70 | 1.266,85 | 1.236,15 | 1.258,98 | 0,40% | 32.163,00 |
| 07.08.2024 | 1.271,02 | 1.280,11 | 1.254,02 | 1.254,02 | -0,28% | 31.177,00 |
| 06.08.2024 | 1.220,88 | 1.285,21 | 1.220,88 | 1.257,50 | 3,45% | 52.151,00 |
| 05.08.2024 | 1.181,79 | 1.231,96 | 1.170,00 | 1.215,59 | -4,61% | 72.977,00 |
| 02.08.2024 | 1.213,87 | 1.305,78 | 1.213,87 | 1.274,29 | 2,65% | 68.170,00 |
| 01.08.2024 | 1.167,34 | 1.248,58 | 1.150,05 | 1.241,38 | 8,29% | 102.350,00 |
| 31.07.2024 | 1.150,08 | 1.159,67 | 1.135,06 | 1.146,39 | 0,51% | 40.796,00 |
| 30.07.2024 | 1.124,76 | 1.144,00 | 1.118,74 | 1.140,55 | 2,53% | 37.093,00 |
| 29.07.2024 | 1.133,01 | 1.137,06 | 1.103,71 | 1.112,42 | -1,50% | 34.966,00 |
| 26.07.2024 | 1.108,00 | 1.135,00 | 1.108,00 | 1.129,32 | 2,09% | 27.954,00 |
| 25.07.2024 | 1.099,87 | 1.125,23 | 1.099,87 | 1.106,19 | 0,11% | 34.149,00 |
| 24.07.2024 | 1.105,78 | 1.105,94 | 1.092,60 | 1.104,97 | -0,98% | 51.774,00 |
| 23.07.2024 | 1.095,41 | 1.131,32 | 1.086,53 | 1.115,87 | 2,26% | 56.135,00 |
| 22.07.2024 | 1.092,79 | 1.092,79 | 1.076,02 | 1.091,21 | 0,53% | 23.660,00 |
| 19.07.2024 | 1.091,10 | 1.102,26 | 1.075,01 | 1.085,50 | -0,34% | 30.655,00 |
| 18.07.2024 | 1.074,40 | 1.095,23 | 1.067,67 | 1.089,15 | 2,04% | 37.989,00 |
| 17.07.2024 | 1.078,51 | 1.093,12 | 1.067,33 | 1.067,41 | -1,48% | 34.137,00 |
| 16.07.2024 | 1.070,71 | 1.085,62 | 1.070,15 | 1.083,44 | 1,71% | 35.799,00 |
| 15.07.2024 | 1.088,31 | 1.088,31 | 1.056,65 | 1.065,26 | -1,63% | 33.926,00 |
| 12.07.2024 | 1.084,91 | 1.089,64 | 1.079,01 | 1.082,93 | 0,35% | 24.641,00 |
| 11.07.2024 | 1.084,91 | 1.090,44 | 1.072,22 | 1.079,19 | -0,31% | 32.736,00 |
| 10.07.2024 | 1.083,40 | 1.084,92 | 1.072,42 | 1.082,60 | 0,53% | 40.266,00 |
| 09.07.2024 | 1.089,22 | 1.094,85 | 1.075,71 | 1.076,86 | -1,14% | 35.071,00 |
| 08.07.2024 | 1.078,00 | 1.102,34 | 1.073,00 | 1.089,25 | 1,09% | 45.165,00 |
| 05.07.2024 | 1.091,62 | 1.094,15 | 1.061,97 | 1.077,53 | -1,34% | 62.632,00 |
| 03.07.2024 | 1.112,54 | 1.112,54 | 1.089,79 | 1.092,15 | -1,20% | 42.672,00 |
| 02.07.2024 | 1.115,00 | 1.115,00 | 1.088,00 | 1.105,46 | -0,41% | 58.616,00 |
| 01.07.2024 | 1.093,23 | 1.134,49 | 1.090,65 | 1.110,00 | 2,30% | 108.237,00 |
| 28.06.2024 | 1.075,31 | 1.090,34 | 1.061,30 | 1.085,00 | 1,32% | 671.839,00 |
| 27.06.2024 | 1.062,01 | 1.077,81 | 1.056,00 | 1.070,88 | 0,77% | 54.151,00 |
| 26.06.2024 | 1.049,52 | 1.076,61 | 1.040,36 | 1.062,67 | 0,86% | 65.471,00 |
| 25.06.2024 | 1.031,18 | 1.054,36 | 1.027,57 | 1.053,62 | 2,23% | 53.778,00 |
| 24.06.2024 | 995,63 | 1.036,72 | 995,63 | 1.030,59 | 3,55% | 62.176,00 |
| 21.06.2024 | 976,85 | 997,34 | 976,85 | 995,25 | 1,70% | 41.000,00 |
| 20.06.2024 | 1.024,43 | 1.035,00 | 965,04 | 978,61 | -4,43% | 77.395,00 |
| 18.06.2024 | 999,78 | 1.033,20 | 999,78 | 1.023,93 | 2,22% | 63.993,00 |
| 17.06.2024 | 999,80 | 1.005,00 | 994,86 | 1.001,68 | -0,23% | 40.311,00 |
| 14.06.2024 | 1.005,00 | 1.010,52 | 999,69 | 1.004,01 | -0,82% | 43.543,00 |
| 13.06.2024 | 1.024,00 | 1.024,00 | 1.008,19 | 1.012,33 | -1,17% | 36.395,00 |
| 12.06.2024 | 1.035,00 | 1.048,00 | 1.016,89 | 1.024,34 | -1,13% | 83.131,00 |
| 11.06.2024 | 1.013,88 | 1.037,13 | 996,51 | 1.036,01 | 2,17% | 71.787,00 |
| 10.06.2024 | 1.014,98 | 1.019,77 | 1.003,33 | 1.014,04 | -0,68% | 55.375,00 |
| 07.06.2024 | 1.017,33 | 1.030,00 | 1.017,33 | 1.021,03 | 0,30% | 49.635,00 |
| 06.06.2024 | 993,98 | 1.019,77 | 987,69 | 1.018,02 | 1,92% | 66.857,00 |
| 05.06.2024 | 986,39 | 1.000,00 | 975,94 | 998,80 | 1,26% | 74.539,00 |
| 04.06.2024 | 980,25 | 997,66 | 973,87 | 986,39 | 0,43% | 62.847,00 |
| 03.06.2024 | 982,00 | 991,37 | 970,00 | 982,15 | 0,00% | 57.000,00 |
| 31.05.2024 | 982,60 | 985,72 | 963,70 | 982,19 | -0,05% | 67.515,00 |
| 30.05.2024 | 984,84 | 999,81 | 979,91 | 982,70 | -0,21% | 47.364,00 |
| 29.05.2024 | 975,63 | 995,00 | 975,63 | 984,77 | -0,37% | 52.579,00 |
| 28.05.2024 | 983,71 | 997,02 | 982,84 | 988,40 | -0,43% | 69.814,00 |
| 24.05.2024 | 975,38 | 995,30 | 975,38 | 992,65 | 1,91% | 63.645,00 |
| 23.05.2024 | 995,15 | 1.000,00 | 972,58 | 974,05 | -2,40% | 75.211,00 |
| 22.05.2024 | 981,17 | 1.003,86 | 981,17 | 998,01 | 1,72% | 83.167,00 |
| 21.05.2024 | 944,17 | 982,90 | 941,91 | 981,17 | 3,79% | 54.204,00 |
| 20.05.2024 | 942,61 | 954,00 | 938,65 | 945,33 | 0,89% | 39.006,00 |
| 17.05.2024 | 932,02 | 940,95 | 930,22 | 937,00 | 0,49% | 70.061,00 |
| 16.05.2024 | 948,68 | 961,89 | 925,08 | 932,42 | -2,01% | 63.854,00 |
| 15.05.2024 | 954,58 | 964,05 | 951,24 | 951,57 | -0,20% | 36.588,00 |
| 14.05.2024 | 952,01 | 953,86 | 945,00 | 953,50 | 0,16% | 33.484,00 |
| 13.05.2024 | 957,20 | 960,78 | 952,01 | 952,01 | -0,01% | 38.051,00 |
| 10.05.2024 | 952,28 | 954,09 | 939,02 | 952,10 | 0,30% | 36.076,00 |
| 09.05.2024 | 948,23 | 949,22 | 935,00 | 949,22 | 0,47% | 48.708,00 |
| 08.05.2024 | 1.001,69 | 1.002,85 | 944,09 | 944,81 | -6,32% | 111.619,00 |
| 07.05.2024 | 917,04 | 1.030,00 | 913,75 | 1.008,57 | 17,47% | 190.254,00 |
| 06.05.2024 | 854,99 | 863,25 | 852,20 | 858,57 | 0,61% | 34.145,00 |
| 03.05.2024 | 850,00 | 853,40 | 837,51 | 853,40 | 1,28% | 42.308,00 |
| 02.05.2024 | 833,71 | 844,17 | 829,04 | 842,59 | 1,21% | 30.371,00 |
| 01.05.2024 | 825,99 | 836,02 | 822,82 | 832,55 | 0,77% | 23.726,00 |
| 30.04.2024 | 834,06 | 834,06 | 821,15 | 826,19 | -0,94% | 41.513,00 |
| 29.04.2024 | 825,75 | 835,18 | 822,50 | 834,04 | 1,41% | 38.342,00 |
| 26.04.2024 | 830,98 | 838,61 | 819,72 | 822,44 | -1,03% | 34.983,00 |