1.286,000$
-1,39%
Echtzeit-Aktienkurs Coca-Cola Consolidated
Bid:
Ask:
Aktienkurse zur Coca-Cola Consolidated Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 1.302,33 | 1.302,33 | 1.275,00 | 1.284,46 | -1,51% | 27.423,00 |
| 03.12.2024 | 1.309,01 | 1.309,01 | 1.291,82 | 1.304,11 | -0,37% | 34.327,00 |
| 02.12.2024 | 1.305,00 | 1.312,27 | 1.290,05 | 1.309,01 | 0,36% | 34.466,00 |
| 29.11.2024 | 1.315,92 | 1.319,63 | 1.294,35 | 1.304,29 | -0,62% | 16.404,00 |
| 27.11.2024 | 1.344,96 | 1.353,32 | 1.305,01 | 1.312,40 | -2,42% | 33.192,00 |
| 26.11.2024 | 1.305,66 | 1.356,77 | 1.290,40 | 1.344,96 | 3,49% | 61.043,00 |
| 25.11.2024 | 1.271,24 | 1.307,95 | 1.265,38 | 1.299,60 | 3,15% | 53.134,00 |
| 22.11.2024 | 1.250,00 | 1.260,36 | 1.244,05 | 1.259,92 | 1,02% | 26.141,00 |
| 21.11.2024 | 1.239,86 | 1.263,96 | 1.236,56 | 1.247,15 | 0,74% | 6.983,00 |
| 20.11.2024 | 1.223,13 | 1.238,83 | 1.212,99 | 1.237,96 | 1,17% | 26.844,00 |
| 19.11.2024 | 1.195,36 | 1.223,62 | 1.192,05 | 1.223,62 | 1,19% | 26.840,00 |
| 18.11.2024 | 1.210,00 | 1.221,61 | 1.205,19 | 1.209,25 | -0,12% | 30.443,00 |
| 15.11.2024 | 1.210,58 | 1.210,78 | 1.181,94 | 1.210,70 | -0,37% | 43.615,00 |
| 14.11.2024 | 1.229,56 | 1.229,56 | 1.207,73 | 1.215,21 | -1,31% | 38.422,00 |
| 13.11.2024 | 1.244,49 | 1.245,46 | 1.225,15 | 1.231,28 | -0,40% | 27.321,00 |
| 12.11.2024 | 1.222,82 | 1.240,87 | 1.214,52 | 1.236,27 | 1,35% | 30.109,00 |
| 11.11.2024 | 1.230,49 | 1.248,39 | 1.214,52 | 1.219,86 | -0,38% | 38.052,00 |
| 08.11.2024 | 1.194,63 | 1.241,28 | 1.189,52 | 1.224,56 | 3,09% | 43.436,00 |
| 07.11.2024 | 1.185,51 | 1.199,41 | 1.165,00 | 1.187,82 | -0,29% | 33.793,00 |
| 06.11.2024 | 1.203,00 | 1.203,00 | 1.159,15 | 1.191,26 | 0,99% | 46.241,00 |
| 05.11.2024 | 1.141,00 | 1.183,05 | 1.136,06 | 1.179,62 | 3,22% | 38.809,00 |
| 04.11.2024 | 1.134,38 | 1.164,71 | 1.134,25 | 1.142,80 | 0,74% | 54.514,00 |
| 01.11.2024 | 1.136,25 | 1.165,89 | 1.123,12 | 1.134,38 | 0,77% | 57.760,00 |
| 31.10.2024 | 1.163,50 | 1.163,50 | 1.065,43 | 1.125,75 | -5,93% | 93.637,00 |
| 30.10.2024 | 1.210,00 | 1.213,32 | 1.196,32 | 1.196,67 | -1,00% | 23.709,00 |
| 29.10.2024 | 1.224,72 | 1.225,56 | 1.202,06 | 1.208,74 | -1,77% | 34.468,00 |
| 28.10.2024 | 1.244,37 | 1.263,23 | 1.227,13 | 1.230,58 | -1,46% | 38.855,00 |
| 25.10.2024 | 1.272,07 | 1.272,07 | 1.248,56 | 1.248,85 | -1,18% | 29.773,00 |
| 24.10.2024 | 1.269,19 | 1.284,81 | 1.263,76 | 1.263,76 | -0,78% | 31.126,00 |
| 23.10.2024 | 1.265,29 | 1.280,09 | 1.256,00 | 1.273,74 | 0,65% | 27.570,00 |
| 22.10.2024 | 1.266,42 | 1.272,59 | 1.257,00 | 1.265,48 | -0,69% | 32.298,00 |
| 21.10.2024 | 1.285,52 | 1.285,52 | 1.263,89 | 1.274,21 | -1,03% | 40.605,00 |
| 18.10.2024 | 1.300,29 | 1.300,29 | 1.264,84 | 1.287,48 | -1,39% | 35.377,00 |
| 17.10.2024 | 1.308,49 | 1.311,00 | 1.287,99 | 1.305,59 | -0,27% | 25.163,00 |
| 16.10.2024 | 1.302,91 | 1.320,00 | 1.300,00 | 1.309,13 | 0,34% | 28.842,00 |
| 15.10.2024 | 1.301,57 | 1.309,52 | 1.292,25 | 1.304,70 | 0,37% | 34.493,00 |
| 14.10.2024 | 1.290,50 | 1.306,49 | 1.290,50 | 1.299,91 | 1,32% | 19.854,00 |
| 11.10.2024 | 1.267,00 | 1.285,93 | 1.267,00 | 1.282,91 | 1,26% | 25.677,00 |
| 10.10.2024 | 1.274,96 | 1.275,10 | 1.263,63 | 1.267,00 | -0,74% | 27.868,00 |
| 09.10.2024 | 1.278,88 | 1.291,73 | 1.274,05 | 1.276,46 | -0,17% | 27.689,00 |
| 08.10.2024 | 1.260,00 | 1.285,74 | 1.260,00 | 1.278,63 | 1,79% | 23.990,00 |
| 07.10.2024 | 1.287,31 | 1.287,31 | 1.252,01 | 1.256,16 | -2,78% | 27.705,00 |
| 04.10.2024 | 1.271,20 | 1.296,91 | 1.271,20 | 1.292,09 | 1,33% | 30.346,00 |
| 03.10.2024 | 1.289,99 | 1.289,99 | 1.263,95 | 1.275,14 | -1,54% | 29.454,00 |
| 02.10.2024 | 1.299,08 | 1.299,08 | 1.287,44 | 1.295,02 | -1,06% | 26.673,00 |
| 01.10.2024 | 1.320,00 | 1.321,01 | 1.305,00 | 1.308,89 | -0,57% | 26.641,00 |
| 30.09.2024 | 1.301,13 | 1.320,00 | 1.292,06 | 1.316,40 | 1,58% | 46.430,00 |
| 27.09.2024 | 1.288,14 | 1.301,83 | 1.282,70 | 1.295,96 | 0,73% | 39.469,00 |
| 26.09.2024 | 1.303,00 | 1.303,00 | 1.280,70 | 1.286,58 | -0,69% | 26.215,00 |
| 25.09.2024 | 1.296,68 | 1.296,68 | 1.284,04 | 1.295,58 | 0,05% | 31.614,00 |
| 24.09.2024 | 1.302,78 | 1.303,59 | 1.283,97 | 1.294,92 | -1,45% | 38.394,00 |
| 23.09.2024 | 1.266,83 | 1.314,56 | 1.266,83 | 1.314,03 | 3,94% | 62.440,00 |
| 20.09.2024 | 1.270,53 | 1.270,53 | 1.259,00 | 1.264,25 | -0,20% | 297.048,00 |
| 19.09.2024 | 1.270,11 | 1.275,79 | 1.255,00 | 1.266,82 | 0,19% | 47.053,00 |
| 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% | 50.589,00 |
| 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% | 60.659,00 |
| 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% | 52.169,00 |
| 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% | 50.078,00 |
| 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% | 25.091,00 |
| 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% | 28.509,00 |
| 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% | 52.027,00 |
| 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% | 69.511,00 |
| 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 | -1,61% | 34.966,00 |
| 26.07.2024 | 1.108,00 | 1.135,00 | 1.108,00 | 1.130,65 | 2,21% | 33.543,00 |
| 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% | 32.094,00 |
| 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 |