85,500$
-1,75%
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 |
|---|---|---|---|---|---|---|
| 25.07.2025 | 86,99 | 87,05 | 84,73 | 85,55 | -1,69% | 277.283,00 |
| 24.07.2025 | 85,58 | 87,44 | 85,39 | 87,02 | 1,64% | 178.926,00 |
| 23.07.2025 | 89,60 | 89,60 | 85,13 | 85,62 | -3,37% | 337.944,00 |
| 22.07.2025 | 90,95 | 90,95 | 88,61 | 88,61 | -1,53% | 147.351,00 |
| 21.07.2025 | 91,46 | 91,46 | 89,94 | 89,99 | -0,41% | 89.002,00 |
| 18.07.2025 | 91,08 | 91,73 | 90,36 | 90,36 | -0,78% | 213.314,00 |
| 17.07.2025 | 89,62 | 91,59 | 89,45 | 91,07 | 2,13% | 248.036,00 |
| 16.07.2025 | 88,66 | 89,65 | 87,99 | 89,17 | 0,58% | 181.881,00 |
| 15.07.2025 | 88,81 | 89,17 | 87,88 | 88,66 | -0,62% | 231.206,00 |
| 14.07.2025 | 90,08 | 90,08 | 88,14 | 89,21 | -0,39% | 235.414,00 |
| 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% | 393.281,00 |
| 09.07.2025 | 93,63 | 94,30 | 89,67 | 89,67 | -4,83% | 261.424,00 |
| 08.07.2025 | 97,75 | 97,95 | 93,35 | 94,22 | -3,85% | 256.424,00 |
| 07.07.2025 | 97,26 | 99,00 | 96,50 | 97,99 | 0,70% | 112.707,00 |
| 03.07.2025 | 97,38 | 97,85 | 96,59 | 97,31 | 0,14% | 79.577,00 |
| 02.07.2025 | 95,73 | 97,22 | 94,67 | 97,17 | 1,66% | 189.931,00 |
| 01.07.2025 | 96,78 | 97,50 | 95,11 | 95,58 | -1,19% | 240.794,00 |
| 30.06.2025 | 94,43 | 96,96 | 94,15 | 96,73 | 2,48% | 187.877,00 |
| 27.06.2025 | 93,71 | 95,02 | 93,35 | 94,39 | 1,14% | 259.173,00 |
| 26.06.2025 | 92,38 | 93,80 | 91,68 | 93,33 | 1,92% | 257.420,00 |
| 25.06.2025 | 94,15 | 94,15 | 91,56 | 91,57 | -2,74% | 210.309,00 |
| 24.06.2025 | 95,59 | 95,72 | 94,10 | 94,15 | -1,22% | 229.847,00 |
| 23.06.2025 | 94,29 | 97,04 | 93,32 | 95,31 | 0,48% | 431.548,00 |
| 20.06.2025 | 94,52 | 95,63 | 93,72 | 94,85 | 0,86% | 303.969,00 |
| 18.06.2025 | 95,33 | 95,44 | 94,04 | 94,04 | -1,10% | 229.251,00 |
| 17.06.2025 | 97,10 | 97,21 | 94,66 | 95,09 | -1,94% | 329.470,00 |
| 16.06.2025 | 96,99 | 98,51 | 96,87 | 96,97 | 0,55% | 180.328,00 |
| 13.06.2025 | 98,55 | 98,55 | 96,44 | 96,44 | -2,63% | 227.751,00 |
| 12.06.2025 | 97,87 | 99,50 | 97,42 | 99,04 | 1,02% | 391.296,00 |
| 11.06.2025 | 97,35 | 98,29 | 96,33 | 98,04 | 1,44% | 248.683,00 |
| 10.06.2025 | 97,99 | 98,42 | 95,72 | 96,65 | -1,14% | 245.966,00 |
| 09.06.2025 | 96,89 | 98,05 | 96,47 | 97,76 | 0,73% | 265.832,00 |
| 06.06.2025 | 97,12 | 97,23 | 95,18 | 97,05 | 0,15% | 240.925,00 |
| 05.06.2025 | 96,51 | 97,35 | 96,06 | 96,90 | 0,52% | 207.438,00 |
| 04.06.2025 | 97,17 | 97,48 | 95,55 | 96,40 | -1,08% | 344.034,00 |
| 03.06.2025 | 97,42 | 98,01 | 96,68 | 97,45 | -0,49% | 318.565,00 |
| 02.06.2025 | 96,32 | 97,96 | 95,90 | 97,93 | 3,08% | 246.846,00 |
| 30.05.2025 | 97,26 | 97,50 | 94,76 | 95,00 | -1,55% | 405.515,00 |
| 29.05.2025 | 96,34 | 96,92 | 95,45 | 96,50 | 0,27% | 279.701,00 |
| 28.05.2025 | 96,00 | 96,53 | 95,25 | 96,24 | 0,25% | 272.690,00 |
| 27.05.2025 | 95,83 | 97,30 | 95,30 | 96,00 | 0,80% | 319.409,00 |
| 23.05.2025 | 93,05 | 95,25 | 92,27 | 95,24 | 2,35% | 275.292,00 |
| 22.05.2025 | 94,68 | 95,20 | 92,91 | 93,05 | -2,31% | 270.825,00 |
| 21.05.2025 | 93,18 | 95,35 | 92,99 | 95,25 | 2,42% | 499.857,00 |
| 20.05.2025 | 93,35 | 93,80 | 91,67 | 93,00 | -0,06% | 258.219,00 |
| 19.05.2025 | 92,75 | 93,61 | 92,40 | 93,06 | 0,33% | 165.899,00 |
| 16.05.2025 | 91,59 | 92,91 | 91,17 | 92,75 | 1,40% | 232.294,00 |
| 15.05.2025 | 91,09 | 91,67 | 90,53 | 91,47 | 0,87% | 149.360,00 |
| 14.05.2025 | 91,86 | 91,98 | 90,24 | 90,68 | -1,22% | 372.972,00 |
| 13.05.2025 | 91,85 | 92,61 | 90,70 | 91,80 | 0,68% | 345.186,00 |
| 12.05.2025 | 92,21 | 92,53 | 89,69 | 91,18 | -1,87% | 320.992,00 |
| 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% | 136.436,00 |
| 07.05.2025 | 94,79 | 95,25 | 93,58 | 94,24 | -0,33% | 278.176,00 |
| 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% | 111.047,00 |
| 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 | 92,84 | 94,52 | 92,34 | 94,13 | 1,11% | 266.225,00 |
| 29.04.2025 | 95,94 | 96,56 | 92,49 | 93,10 | -3,16% | 817.886,00 |
| 28.04.2025 | 97,40 | 97,83 | 95,36 | 96,14 | -1,58% | 183.230,00 |
| 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% | 223.445,00 |
| 23.04.2025 | 98,18 | 101,74 | 97,42 | 97,67 | 0,97% | 240.466,00 |
| 22.04.2025 | 95,68 | 97,19 | 95,68 | 96,73 | 0,34% | 144.182,00 |
| 21.04.2025 | 96,50 | 96,58 | 95,21 | 96,40 | -0,10% | 84.727,00 |
| 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% | 143.178,00 |
| 15.04.2025 | 93,95 | 95,92 | 93,59 | 94,56 | 0,15% | 163.038,00 |
| 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% | 520.805,00 |
| 08.04.2025 | 91,25 | 92,46 | 88,17 | 89,50 | 0,11% | 305.186,00 |
| 07.04.2025 | 90,39 | 92,40 | 88,39 | 89,40 | -3,71% | 184.606,00 |
| 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% | 308.627,00 |
| 02.04.2025 | 93,78 | 95,35 | 93,74 | 95,06 | 1,44% | 144.227,00 |
| 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% | 113.021,00 |
| 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% | 138.609,00 |
| 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 | 89,00 | 89,49 | 87,58 | 88,04 | -0,82% | 146.573,00 |
| 21.03.2025 | 90,13 | 90,72 | 87,99 | 88,77 | -1,88% | 388.664,00 |
| 20.03.2025 | 89,05 | 91,01 | 88,38 | 90,47 | 1,51% | 194.957,00 |
| 19.03.2025 | 88,73 | 89,93 | 88,46 | 89,12 | -0,51% | 86.492,00 |
| 18.03.2025 | 88,81 | 89,87 | 88,78 | 89,58 | 0,54% | 154.219,00 |
| 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 | 87,95 | 88,73 | 87,47 | 87,64 | -0,30% | 93.891,00 |
| 12.03.2025 | 85,75 | 88,52 | 85,66 | 87,90 | 2,34% | 162.638,00 |
| 11.03.2025 | 84,92 | 86,46 | 84,00 | 85,89 | 1,11% | 134.634,00 |
| 10.03.2025 | 86,99 | 87,07 | 84,07 | 84,95 | -1,32% | 188.458,00 |
| 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% | 243.496,00 |
| 05.03.2025 | 88,47 | 89,23 | 87,17 | 87,29 | -0,49% | 166.362,00 |
| 04.03.2025 | 86,21 | 88,20 | 85,24 | 87,72 | 0,82% | 244.252,00 |