93,207$
0,36%
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 |
|---|---|---|---|---|---|---|
| 09.05.2025 | 92,98 | 94,07 | 92,92 | 92,92 | 0,05% | 215.275,00 |
| 08.05.2025 | 94,22 | 94,87 | 92,87 | 92,87 | -1,45% | 136.437,00 |
| 07.05.2025 | 94,79 | 95,25 | 93,58 | 94,24 | -0,33% | 278.195,00 |
| 06.05.2025 | 92,64 | 94,62 | 92,64 | 94,55 | 1,79% | 287.438,00 |
| 05.05.2025 | 93,87 | 93,93 | 92,65 | 92,89 | -0,75% | 144.063,00 |
| 02.05.2025 | 93,53 | 94,89 | 93,05 | 93,59 | 0,63% | 233.138,00 |
| 01.05.2025 | 93,12 | 93,85 | 92,56 | 93,00 | -1,20% | 76.584,00 |
| 30.04.2025 | 93,13 | 94,52 | 92,34 | 94,13 | 1,11% | 266.225,00 |
| 29.04.2025 | 95,94 | 96,56 | 92,49 | 93,10 | -3,16% | 818.034,00 |
| 28.04.2025 | 97,40 | 97,83 | 95,36 | 96,14 | -1,58% | 183.245,00 |
| 25.04.2025 | 98,00 | 99,18 | 97,65 | 97,68 | -0,74% | 150.550,00 |
| 24.04.2025 | 97,87 | 100,05 | 97,67 | 98,41 | 0,76% | 223.480,00 |
| 23.04.2025 | 98,18 | 101,74 | 97,42 | 97,67 | 0,97% | 240.892,00 |
| 22.04.2025 | 95,68 | 97,19 | 95,68 | 96,73 | 0,34% | 144.185,00 |
| 21.04.2025 | 96,50 | 96,58 | 95,21 | 96,40 | -0,10% | 84.753,00 |
| 17.04.2025 | 94,91 | 96,86 | 94,91 | 96,50 | 1,84% | 133.703,00 |
| 16.04.2025 | 94,85 | 95,92 | 94,22 | 94,76 | 0,21% | 173.228,00 |
| 15.04.2025 | 93,95 | 95,92 | 93,59 | 94,56 | 0,15% | 163.039,00 |
| 14.04.2025 | 94,65 | 95,93 | 93,59 | 94,42 | 0,99% | 198.182,00 |
| 11.04.2025 | 94,96 | 95,27 | 92,16 | 93,49 | -0,68% | 205.634,00 |
| 10.04.2025 | 93,09 | 95,23 | 92,17 | 94,13 | -0,89% | 272.698,00 |
| 09.04.2025 | 88,67 | 95,55 | 88,20 | 94,98 | 6,12% | 520.829,00 |
| 08.04.2025 | 91,25 | 92,46 | 88,17 | 89,50 | 0,11% | 305.191,00 |
| 07.04.2025 | 90,39 | 92,40 | 88,39 | 89,40 | -3,71% | 184.640,00 |
| 04.04.2025 | 95,27 | 96,15 | 92,74 | 92,84 | -4,17% | 181.766,00 |
| 03.04.2025 | 94,98 | 98,87 | 94,98 | 96,88 | 1,91% | 308.655,00 |
| 02.04.2025 | 93,78 | 95,35 | 93,74 | 95,06 | 1,44% | 144.233,00 |
| 01.04.2025 | 91,76 | 94,04 | 91,12 | 93,71 | 2,65% | 184.239,00 |
| 31.03.2025 | 92,28 | 92,62 | 91,16 | 91,29 | -1,09% | 113.022,00 |
| 28.03.2025 | 91,57 | 92,57 | 90,88 | 92,30 | 1,20% | 222.630,00 |
| 27.03.2025 | 91,43 | 91,70 | 90,53 | 91,21 | 0,31% | 138.610,00 |
| 26.03.2025 | 89,30 | 91,16 | 89,09 | 90,93 | 1,55% | 167.812,00 |
| 25.03.2025 | 88,74 | 89,91 | 88,07 | 89,54 | 1,70% | 140.067,00 |
| 24.03.2025 | 88,62 | 89,49 | 87,58 | 88,04 | -0,82% | 146.601,00 |
| 21.03.2025 | 90,13 | 90,72 | 87,99 | 88,77 | -1,88% | 388.664,00 |
| 20.03.2025 | 88,85 | 91,01 | 88,38 | 90,47 | 1,51% | 194.962,00 |
| 19.03.2025 | 89,05 | 89,93 | 88,46 | 89,12 | -0,51% | 86.506,00 |
| 18.03.2025 | 89,41 | 89,87 | 88,78 | 89,58 | 0,54% | 154.232,00 |
| 17.03.2025 | 88,57 | 89,73 | 88,17 | 89,10 | 0,10% | 138.177,00 |
| 14.03.2025 | 88,14 | 89,59 | 87,75 | 89,01 | 1,56% | 125.268,00 |
| 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 |