88,138$
0,63%
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 |
|---|---|---|---|---|---|---|
| 19.11.2025 | 87,71 | 88,50 | 87,49 | 87,59 | -0,52% | 58.622,00 |
| 18.11.2025 | 87,12 | 88,32 | 86,55 | 88,05 | 1,03% | 140.374,00 |
| 17.11.2025 | 86,52 | 88,42 | 86,52 | 87,15 | -0,93% | 59.485,00 |
| 14.11.2025 | 87,89 | 88,51 | 87,60 | 87,97 | -0,46% | 92.153,00 |
| 13.11.2025 | 89,55 | 90,68 | 88,06 | 88,38 | -1,42% | 107.571,00 |
| 12.11.2025 | 90,90 | 90,90 | 89,04 | 89,65 | -1,49% | 110.154,00 |
| 11.11.2025 | 89,00 | 91,19 | 88,89 | 91,01 | 2,75% | 98.836,00 |
| 10.11.2025 | 90,59 | 90,74 | 88,57 | 88,57 | -1,79% | 107.636,00 |
| 07.11.2025 | 88,82 | 90,83 | 88,65 | 90,18 | 1,92% | 278.231,00 |
| 06.11.2025 | 88,06 | 88,86 | 87,90 | 88,48 | 0,00% | 94.431,00 |
| 05.11.2025 | 86,00 | 89,24 | 86,00 | 88,48 | 3,18% | 175.438,00 |
| 04.11.2025 | 85,38 | 86,98 | 85,35 | 85,75 | -0,79% | 197.064,00 |
| 03.11.2025 | 85,94 | 87,76 | 85,56 | 86,43 | 0,56% | 167.006,00 |
| 31.10.2025 | 86,11 | 86,79 | 85,39 | 85,95 | -0,85% | 178.791,00 |
| 30.10.2025 | 85,80 | 87,95 | 85,73 | 86,69 | 1,00% | 187.609,00 |
| 29.10.2025 | 86,48 | 86,87 | 84,93 | 85,83 | -1,21% | 247.602,00 |
| 28.10.2025 | 88,11 | 88,50 | 86,87 | 86,88 | -1,41% | 109.155,00 |
| 27.10.2025 | 86,82 | 88,20 | 86,28 | 88,12 | 1,32% | 131.687,00 |
| 24.10.2025 | 84,22 | 88,33 | 84,00 | 86,97 | 3,01% | 132.951,00 |
| 23.10.2025 | 85,03 | 85,74 | 84,43 | 84,43 | -0,81% | 166.434,00 |
| 22.10.2025 | 84,46 | 85,89 | 84,04 | 85,12 | 1,21% | 262.999,00 |
| 21.10.2025 | 83,97 | 84,80 | 83,44 | 84,10 | -0,10% | 195.197,00 |
| 20.10.2025 | 85,91 | 86,00 | 83,37 | 84,18 | -1,97% | 403.539,00 |
| 17.10.2025 | 85,38 | 85,94 | 84,37 | 85,88 | 0,43% | - |
| 16.10.2025 | 81,84 | 85,76 | 81,65 | 85,51 | 5,14% | 234.039,00 |
| 15.10.2025 | 81,47 | 81,92 | 80,50 | 81,33 | 0,76% | 517.444,00 |
| 14.10.2025 | 80,79 | 81,76 | 80,23 | 80,72 | -1,48% | 421.550,00 |
| 13.10.2025 | 82,79 | 82,84 | 81,89 | 81,93 | -0,47% | 164.016,00 |
| 10.10.2025 | 83,50 | 83,89 | 82,27 | 82,32 | -0,88% | 181.932,00 |
| 09.10.2025 | 85,02 | 85,02 | 83,03 | 83,05 | -1,76% | 178.036,00 |
| 08.10.2025 | 82,59 | 85,00 | 82,59 | 84,54 | 2,85% | 320.213,00 |
| 07.10.2025 | 82,83 | 84,50 | 82,00 | 82,20 | -0,30% | 212.048,00 |
| 06.10.2025 | 81,27 | 83,01 | 80,31 | 82,45 | 1,49% | 427.372,00 |
| 03.10.2025 | 82,00 | 82,75 | 80,54 | 81,24 | -1,25% | 288.029,00 |
| 02.10.2025 | 82,55 | 82,55 | 80,90 | 82,27 | 0,00% | 208.876,00 |
| 01.10.2025 | 83,63 | 83,89 | 81,55 | 82,27 | -1,00% | 357.512,00 |
| 30.09.2025 | 83,50 | 84,05 | 82,73 | 83,10 | -0,55% | 248.812,00 |
| 29.09.2025 | 84,67 | 84,67 | 83,19 | 83,56 | -0,78% | 187.090,00 |
| 26.09.2025 | 83,90 | 84,86 | 83,83 | 84,22 | 0,67% | 122.314,00 |
| 25.09.2025 | 84,25 | 84,45 | 83,37 | 83,66 | -0,23% | 199.269,00 |
| 24.09.2025 | 85,68 | 85,73 | 83,82 | 83,85 | -2,01% | 188.603,00 |
| 23.09.2025 | 85,00 | 86,47 | 84,34 | 85,57 | 0,87% | 156.491,00 |
| 22.09.2025 | 84,11 | 85,23 | 83,91 | 84,83 | 0,50% | 122.314,00 |
| 19.09.2025 | 83,21 | 84,85 | 82,88 | 84,41 | 1,85% | 327.580,00 |
| 18.09.2025 | 83,87 | 84,56 | 82,84 | 82,88 | -1,81% | 371.997,00 |
| 17.09.2025 | 86,21 | 87,33 | 84,03 | 84,41 | -2,01% | 255.549,00 |
| 16.09.2025 | 87,22 | 87,36 | 85,99 | 86,14 | -1,33% | 92.039,00 |
| 15.09.2025 | 86,34 | 87,83 | 86,25 | 87,30 | 1,82% | 189.943,00 |
| 12.09.2025 | 86,87 | 86,87 | 84,99 | 85,74 | -1,79% | 295.811,00 |
| 11.09.2025 | 84,62 | 87,30 | 84,43 | 87,30 | 3,12% | 264.041,00 |
| 10.09.2025 | 83,49 | 84,70 | 83,00 | 84,66 | 0,95% | 203.963,00 |
| 09.09.2025 | 84,35 | 84,38 | 83,00 | 83,86 | -0,79% | 186.649,00 |
| 08.09.2025 | 83,43 | 84,87 | 82,71 | 84,53 | 1,23% | 343.081,00 |
| 05.09.2025 | 83,84 | 84,05 | 82,76 | 83,50 | 0,05% | 443.561,00 |
| 04.09.2025 | 81,38 | 83,83 | 81,38 | 83,46 | 2,73% | 291.327,00 |
| 03.09.2025 | 84,27 | 84,33 | 80,96 | 81,24 | -3,57% | 463.434,00 |
| 02.09.2025 | 84,73 | 85,41 | 83,87 | 84,25 | -0,87% | 240.191,00 |
| 29.08.2025 | 86,26 | 86,46 | 84,50 | 84,99 | -1,56% | 206.259,00 |
| 28.08.2025 | 86,65 | 87,15 | 86,07 | 86,34 | -0,51% | 181.947,00 |
| 27.08.2025 | 86,00 | 86,86 | 85,33 | 86,78 | 0,80% | 144.895,00 |
| 26.08.2025 | 86,02 | 86,83 | 85,58 | 86,09 | -0,02% | 419.080,00 |
| 25.08.2025 | 87,39 | 87,76 | 86,11 | 86,11 | -1,25% | 184.159,00 |
| 22.08.2025 | 85,79 | 87,59 | 85,44 | 87,20 | 1,94% | 219.840,00 |
| 21.08.2025 | 83,00 | 85,54 | 83,00 | 85,54 | 2,39% | 159.568,00 |
| 20.08.2025 | 83,35 | 84,35 | 83,19 | 83,54 | 0,54% | 124.407,00 |
| 19.08.2025 | 83,56 | 83,96 | 82,73 | 83,09 | -1,12% | 130.377,00 |
| 18.08.2025 | 83,82 | 84,82 | 83,82 | 84,03 | -0,11% | 143.370,00 |
| 15.08.2025 | 83,48 | 85,00 | 83,48 | 84,12 | 0,68% | 135.264,00 |
| 14.08.2025 | 85,22 | 85,22 | 83,02 | 83,55 | -2,02% | 168.917,00 |
| 13.08.2025 | 85,19 | 85,47 | 84,23 | 85,27 | 0,11% | 158.905,00 |
| 12.08.2025 | 85,56 | 85,62 | 84,02 | 85,18 | -0,21% | 205.781,00 |
| 11.08.2025 | 84,81 | 85,46 | 84,63 | 85,36 | 0,84% | 157.865,00 |
| 08.08.2025 | 85,98 | 86,08 | 84,64 | 84,65 | -1,28% | 100.962,00 |
| 07.08.2025 | 84,25 | 85,93 | 83,81 | 85,75 | 2,36% | 147.257,00 |
| 06.08.2025 | 83,19 | 84,52 | 82,90 | 83,77 | 1,05% | 187.545,00 |
| 05.08.2025 | 82,78 | 83,61 | 82,49 | 82,90 | -0,31% | 149.081,00 |
| 04.08.2025 | 83,93 | 84,33 | 82,74 | 83,16 | -0,32% | 128.334,00 |
| 01.08.2025 | 83,52 | 84,30 | 83,04 | 83,43 | 0,47% | 137.881,00 |
| 31.07.2025 | 82,00 | 83,93 | 81,59 | 83,04 | -0,47% | 200.363,00 |
| 30.07.2025 | 83,57 | 84,38 | 82,78 | 83,43 | 0,25% | 220.146,00 |
| 29.07.2025 | 83,50 | 83,50 | 82,18 | 83,22 | -0,05% | 341.785,00 |
| 28.07.2025 | 84,69 | 85,14 | 83,01 | 83,26 | -2,68% | 219.190,00 |
| 25.07.2025 | 86,99 | 87,05 | 84,73 | 85,55 | -1,69% | 277.283,00 |
| 24.07.2025 | 85,41 | 87,44 | 85,39 | 87,02 | 1,64% | 178.937,00 |
| 23.07.2025 | 89,01 | 89,60 | 85,13 | 85,62 | -3,37% | 338.093,00 |
| 22.07.2025 | 89,78 | 90,95 | 88,61 | 88,61 | -1,53% | 148.250,00 |
| 21.07.2025 | 90,67 | 91,46 | 89,94 | 89,99 | -0,41% | 89.534,00 |
| 18.07.2025 | 91,08 | 91,73 | 90,36 | 90,36 | -0,78% | 213.314,00 |
| 17.07.2025 | 89,45 | 91,59 | 89,45 | 91,07 | 2,13% | 248.037,00 |
| 16.07.2025 | 88,64 | 89,65 | 87,99 | 89,17 | 0,58% | 181.887,00 |
| 15.07.2025 | 88,52 | 89,17 | 87,88 | 88,66 | -0,62% | 231.233,00 |
| 14.07.2025 | 89,85 | 90,08 | 88,14 | 89,21 | -0,39% | 235.820,00 |
| 11.07.2025 | 89,30 | 90,33 | 89,13 | 89,56 | -0,44% | 185.464,00 |
| 10.07.2025 | 90,03 | 90,36 | 87,49 | 89,96 | 0,32% | 393.445,00 |
| 09.07.2025 | 94,30 | 94,30 | 89,67 | 89,67 | -4,83% | 261.557,00 |
| 08.07.2025 | 97,95 | 97,95 | 93,35 | 94,22 | -3,85% | 256.533,00 |
| 07.07.2025 | 97,26 | 99,00 | 96,50 | 97,99 | 0,70% | 112.712,00 |
| 03.07.2025 | 97,38 | 97,85 | 96,59 | 97,31 | 0,14% | 79.577,00 |
| 02.07.2025 | 95,44 | 97,22 | 94,67 | 97,17 | 1,66% | 189.943,00 |
| 01.07.2025 | 96,68 | 97,50 | 95,11 | 95,58 | -1,19% | 243.409,00 |