87,881$
0,28%
Echtzeit-Aktienkurs Coca-Cola FEMSA S.A.B. de C.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Coca-Cola FEMSA S.A.B. de C.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 87,70 | 88,73 | 87,47 | 87,64 | -0,30% | 93.898,00 |
| 12.03.2025 | 86,16 | 88,52 | 85,66 | 87,90 | 2,34% | 162.640,00 |
| 11.03.2025 | 84,60 | 86,46 | 84,00 | 85,89 | 1,11% | 134.635,00 |
| 10.03.2025 | 86,99 | 87,07 | 84,07 | 84,95 | -1,32% | 188.479,00 |
| 07.03.2025 | 87,24 | 87,81 | 86,01 | 86,09 | -1,60% | 99.066,00 |
| 06.03.2025 | 87,10 | 88,00 | 86,43 | 87,49 | 0,23% | 243.505,00 |
| 05.03.2025 | 88,47 | 89,23 | 87,17 | 87,29 | -0,49% | 166.580,00 |
| 04.03.2025 | 86,21 | 88,20 | 85,24 | 87,72 | 0,82% | 244.578,00 |
| 03.03.2025 | 89,50 | 90,65 | 86,71 | 87,01 | -2,39% | 159.588,00 |
| 28.02.2025 | 89,20 | 89,50 | 87,60 | 89,14 | 0,34% | 323.723,00 |
| 27.02.2025 | 86,50 | 89,31 | 86,19 | 88,84 | 2,60% | 210.296,00 |
| 26.02.2025 | 88,13 | 88,13 | 86,38 | 86,59 | -1,30% | 215.753,00 |
| 25.02.2025 | 88,78 | 89,37 | 87,01 | 87,73 | -0,69% | 316.333,00 |
| 24.02.2025 | 88,50 | 88,92 | 86,61 | 88,34 | -0,06% | 250.352,00 |
| 21.02.2025 | 84,80 | 88,95 | 84,06 | 88,39 | 4,06% | 325.709,00 |
| 20.02.2025 | 84,52 | 84,94 | 83,30 | 84,94 | 0,45% | 226.014,00 |
| 19.02.2025 | 84,88 | 85,00 | 83,58 | 84,56 | -0,83% | 144.634,00 |
| 18.02.2025 | 83,16 | 85,28 | 83,16 | 85,27 | 1,55% | 223.225,00 |
| 14.02.2025 | 84,50 | 85,28 | 83,85 | 83,97 | -0,50% | 185.325,00 |
| 13.02.2025 | 82,93 | 84,90 | 81,70 | 84,39 | 1,79% | 264.631,00 |
| 12.02.2025 | 78,93 | 83,27 | 78,71 | 82,91 | 4,63% | 283.338,00 |
| 11.02.2025 | 78,86 | 79,34 | 77,50 | 79,24 | 0,65% | 256.026,00 |
| 10.02.2025 | 78,00 | 78,85 | 77,27 | 78,73 | 1,21% | 133.857,00 |
| 07.02.2025 | 78,45 | 78,45 | 77,15 | 77,79 | -0,58% | 93.670,00 |
| 06.02.2025 | 78,30 | 79,38 | 77,93 | 78,24 | 0,38% | 191.900,00 |
| 05.02.2025 | 77,71 | 78,29 | 77,39 | 77,94 | 0,37% | 118.342,00 |
| 04.02.2025 | 77,92 | 78,77 | 76,63 | 77,65 | 0,48% | 183.373,00 |
| 03.02.2025 | 76,89 | 78,62 | 76,36 | 77,28 | -1,54% | 155.211,00 |
| 31.01.2025 | 79,18 | 80,45 | 78,35 | 78,49 | -1,59% | 177.665,00 |
| 30.01.2025 | 79,24 | 81,25 | 78,98 | 79,76 | 0,99% | 199.445,00 |
| 29.01.2025 | 77,89 | 79,85 | 77,47 | 78,98 | 1,75% | 257.140,00 |
| 28.01.2025 | 77,67 | 78,42 | 75,91 | 77,62 | -0,15% | 234.736,00 |
| 27.01.2025 | 76,34 | 77,95 | 76,07 | 77,74 | 1,81% | 240.355,00 |
| 24.01.2025 | 75,45 | 76,97 | 75,26 | 76,36 | 1,81% | 158.503,00 |
| 23.01.2025 | 75,18 | 75,96 | 74,76 | 75,00 | -0,37% | 143.628,00 |
| 22.01.2025 | 75,50 | 75,95 | 72,68 | 75,28 | -0,36% | 473.342,00 |
| 21.01.2025 | 76,30 | 76,94 | 75,19 | 75,55 | -0,88% | 288.343,00 |
| 17.01.2025 | 76,58 | 77,58 | 75,76 | 76,22 | -0,14% | 130.652,00 |
| 16.01.2025 | 76,21 | 76,60 | 75,06 | 76,33 | -0,13% | 103.132,00 |
| 15.01.2025 | 78,00 | 78,00 | 76,01 | 76,43 | -0,39% | 115.744,00 |
| 14.01.2025 | 76,30 | 77,62 | 76,04 | 76,73 | 1,28% | 133.120,00 |
| 13.01.2025 | 74,00 | 77,00 | 73,90 | 75,76 | 1,69% | 188.676,00 |
| 10.01.2025 | 75,13 | 75,71 | 74,44 | 74,50 | -2,10% | 160.431,00 |
| 08.01.2025 | 75,73 | 76,29 | 75,06 | 76,10 | -0,38% | 164.176,00 |
| 07.01.2025 | 76,70 | 77,73 | 76,18 | 76,39 | -0,09% | 150.466,00 |
| 06.01.2025 | 76,24 | 77,99 | 75,90 | 76,46 | 0,47% | 156.804,00 |
| 03.01.2025 | 78,00 | 78,01 | 76,02 | 76,10 | -2,12% | 240.758,00 |
| 02.01.2025 | 78,38 | 79,30 | 77,31 | 77,75 | -0,18% | 111.739,00 |
| 31.12.2024 | 77,76 | 78,31 | 77,47 | 77,89 | 0,19% | 80.453,00 |
| 30.12.2024 | 78,28 | 78,47 | 77,22 | 77,74 | -1,31% | 145.926,00 |
| 27.12.2024 | 78,08 | 79,11 | 78,08 | 78,77 | -0,05% | 70.722,00 |
| 26.12.2024 | 78,74 | 79,04 | 78,50 | 78,81 | -0,05% | 46.994,00 |
| 24.12.2024 | 78,79 | 79,32 | 78,55 | 78,85 | -0,14% | 28.344,00 |
| 23.12.2024 | 79,11 | 79,72 | 78,49 | 78,96 | -0,84% | 129.528,00 |
| 20.12.2024 | 79,03 | 80,01 | 78,45 | 79,63 | 1,25% | 196.150,00 |
| 19.12.2024 | 78,29 | 79,97 | 78,29 | 78,65 | 0,09% | 150.153,00 |
| 18.12.2024 | 81,27 | 81,86 | 78,58 | 78,58 | -3,81% | 112.036,00 |
| 17.12.2024 | 80,50 | 82,13 | 80,50 | 81,69 | 1,14% | 101.247,00 |
| 16.12.2024 | 81,10 | 81,71 | 80,63 | 80,77 | -0,65% | 115.750,00 |
| 13.12.2024 | 80,84 | 82,13 | 80,53 | 81,30 | 0,23% | 100.191,00 |
| 12.12.2024 | 81,22 | 81,65 | 80,65 | 81,11 | -0,10% | 92.157,00 |
| 11.12.2024 | 81,74 | 81,83 | 81,19 | 81,19 | -0,31% | 74.832,00 |
| 10.12.2024 | 81,94 | 82,31 | 81,23 | 81,44 | -1,20% | 126.248,00 |
| 09.12.2024 | 82,36 | 83,57 | 81,93 | 82,43 | 0,71% | 136.820,00 |
| 06.12.2024 | 82,35 | 83,19 | 81,81 | 81,85 | -1,46% | 116.643,00 |
| 05.12.2024 | 82,62 | 83,79 | 81,91 | 83,06 | 0,78% | 135.916,00 |
| 04.12.2024 | 81,14 | 83,42 | 81,14 | 82,42 | 1,10% | 178.551,00 |
| 03.12.2024 | 80,45 | 81,58 | 79,55 | 81,52 | 1,13% | 146.103,00 |
| 02.12.2024 | 79,47 | 81,42 | 79,47 | 80,61 | 1,23% | 171.544,00 |
| 29.11.2024 | 79,58 | 80,10 | 79,23 | 79,63 | 0,38% | 96.164,00 |
| 27.11.2024 | 78,93 | 79,84 | 78,64 | 79,33 | 0,20% | 235.570,00 |
| 26.11.2024 | 79,76 | 80,05 | 78,64 | 79,17 | -1,11% | 298.825,00 |
| 25.11.2024 | 79,53 | 80,92 | 79,34 | 80,06 | 1,26% | 296.591,00 |
| 22.11.2024 | 77,87 | 79,22 | 77,55 | 79,06 | 1,46% | 194.232,00 |
| 21.11.2024 | 77,72 | 78,83 | 77,60 | 77,92 | -0,09% | 218.150,00 |
| 20.11.2024 | 78,65 | 78,68 | 77,69 | 77,99 | -0,89% | 132.750,00 |
| 19.11.2024 | 77,61 | 79,30 | 77,45 | 78,69 | 1,09% | 147.133,00 |
| 18.11.2024 | 77,20 | 78,60 | 77,20 | 77,84 | 0,36% | 183.503,00 |
| 15.11.2024 | 77,75 | 78,33 | 77,02 | 77,56 | 0,17% | 207.459,00 |
| 14.11.2024 | 78,01 | 78,66 | 77,03 | 77,43 | -1,01% | 397.663,00 |
| 13.11.2024 | 80,05 | 80,28 | 78,11 | 78,22 | -2,77% | 327.248,00 |
| 12.11.2024 | 81,00 | 81,30 | 80,05 | 80,45 | -1,61% | 135.300,00 |
| 11.11.2024 | 81,67 | 82,28 | 81,32 | 81,77 | -0,75% | 119.587,00 |
| 08.11.2024 | 82,51 | 83,07 | 81,51 | 82,39 | -0,88% | 138.741,00 |
| 07.11.2024 | 82,54 | 84,27 | 82,33 | 83,12 | 1,16% | 181.623,00 |
| 06.11.2024 | 80,54 | 82,64 | 78,35 | 82,17 | 1,03% | 220.503,00 |
| 05.11.2024 | 80,42 | 81,83 | 79,32 | 81,33 | 0,94% | 244.181,00 |
| 04.11.2024 | 82,04 | 83,26 | 80,34 | 80,57 | -0,93% | 227.310,00 |
| 01.11.2024 | 83,42 | 83,61 | 81,33 | 81,33 | -2,45% | 124.916,00 |
| 31.10.2024 | 84,57 | 85,21 | 83,00 | 83,37 | -1,83% | 206.766,00 |
| 30.10.2024 | 84,20 | 86,99 | 83,94 | 84,92 | 0,54% | 190.243,00 |
| 29.10.2024 | 85,89 | 87,06 | 84,38 | 84,46 | 0,07% | 159.189,00 |
| 28.10.2024 | 86,69 | 87,16 | 84,40 | 84,40 | -1,70% | 110.621,00 |
| 25.10.2024 | 84,17 | 87,76 | 84,17 | 85,86 | 1,12% | 173.530,00 |
| 24.10.2024 | 85,43 | 85,50 | 84,52 | 84,91 | -0,19% | 109.288,00 |
| 23.10.2024 | 84,38 | 85,39 | 83,52 | 85,07 | 0,51% | 134.669,00 |
| 22.10.2024 | 85,60 | 86,10 | 84,36 | 84,64 | -1,84% | 180.921,00 |
| 21.10.2024 | 86,39 | 86,79 | 85,44 | 86,23 | -0,70% | 157.661,00 |
| 18.10.2024 | 86,98 | 87,17 | 85,75 | 86,84 | 0,00% | 111.873,00 |
| 17.10.2024 | 87,03 | 87,34 | 85,89 | 86,84 | -0,57% | 136.112,00 |