95,890$
-1,53%
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 |
|---|---|---|---|---|---|---|
| 18.03.2026 | 97,25 | 98,00 | 95,72 | 96,00 | -1,42% | 205.413,00 |
| 17.03.2026 | 98,40 | 98,65 | 97,15 | 97,38 | -0,35% | 150.918,00 |
| 16.03.2026 | 98,03 | 98,61 | 97,26 | 97,72 | 0,58% | 94.744,00 |
| 13.03.2026 | 99,87 | 100,30 | 96,50 | 97,16 | -2,23% | 236.509,00 |
| 12.03.2026 | 101,12 | 101,17 | 99,11 | 99,38 | -3,09% | 139.855,00 |
| 11.03.2026 | 102,62 | 103,36 | 101,48 | 102,55 | -0,38% | 137.297,00 |
| 10.03.2026 | 102,88 | 104,71 | 102,69 | 102,94 | -0,11% | 131.263,00 |
| 09.03.2026 | 102,54 | 103,77 | 101,00 | 103,05 | -1,14% | 176.814,00 |
| 06.03.2026 | 104,34 | 105,68 | 103,46 | 104,24 | -1,21% | 102.910,00 |
| 05.03.2026 | 106,90 | 108,78 | 104,78 | 105,52 | -2,44% | 298.304,00 |
| 04.03.2026 | 107,15 | 108,62 | 106,00 | 108,16 | 2,05% | 140.629,00 |
| 03.03.2026 | 107,50 | 107,50 | 103,84 | 105,99 | -3,58% | 499.672,00 |
| 02.03.2026 | 110,53 | 111,01 | 109,12 | 109,92 | -1,11% | 155.638,00 |
| 27.02.2026 | 110,57 | 111,65 | 109,44 | 111,15 | 0,71% | 133.085,00 |
| 26.02.2026 | 111,70 | 111,70 | 109,00 | 110,37 | -0,70% | 175.437,00 |
| 25.02.2026 | 111,03 | 111,67 | 109,95 | 111,15 | 0,50% | 174.894,00 |
| 24.02.2026 | 109,17 | 111,45 | 106,58 | 110,60 | 3,84% | 353.874,00 |
| 23.02.2026 | 113,65 | 114,32 | 104,81 | 106,51 | -5,80% | 1.233.048,00 |
| 20.02.2026 | 112,54 | 113,48 | 111,31 | 113,07 | 0,87% | 148.584,00 |
| 19.02.2026 | 113,09 | 113,09 | 111,28 | 112,10 | -0,40% | 106.117,00 |
| 18.02.2026 | 113,00 | 114,03 | 112,10 | 112,55 | -0,18% | 153.285,00 |
| 17.02.2026 | 111,33 | 113,11 | 111,23 | 112,75 | 0,01% | 125.709,00 |
| 13.02.2026 | 113,62 | 114,86 | 110,84 | 112,74 | -1,34% | 316.711,00 |
| 12.02.2026 | 113,33 | 116,36 | 112,95 | 114,27 | 1,47% | 330.605,00 |
| 11.02.2026 | 113,83 | 114,07 | 111,71 | 112,62 | 0,15% | 166.938,00 |
| 10.02.2026 | 112,00 | 113,20 | 110,58 | 112,45 | 0,48% | 194.558,00 |
| 09.02.2026 | 110,43 | 111,91 | 109,26 | 111,91 | 0,91% | 211.123,00 |
| 06.02.2026 | 109,33 | 110,90 | 107,63 | 110,90 | 2,19% | 157.816,00 |
| 05.02.2026 | 105,80 | 109,20 | 104,11 | 108,52 | 2,79% | 272.704,00 |
| 04.02.2026 | 109,45 | 109,45 | 105,54 | 105,57 | -2,12% | 190.752,00 |
| 03.02.2026 | 105,56 | 108,55 | 105,56 | 107,86 | 2,51% | 139.184,00 |
| 02.02.2026 | 104,90 | 106,11 | 104,16 | 105,22 | 0,89% | 60.303,00 |
| 30.01.2026 | 103,29 | 104,92 | 103,29 | 104,29 | 0,27% | 125.007,00 |
| 29.01.2026 | 107,76 | 108,36 | 103,43 | 104,01 | -2,81% | 386.576,00 |
| 28.01.2026 | 106,53 | 108,20 | 104,47 | 107,02 | -1,44% | 312.723,00 |
| 27.01.2026 | 106,76 | 109,06 | 105,90 | 108,58 | 2,64% | 174.498,00 |
| 26.01.2026 | 106,13 | 107,98 | 105,05 | 105,79 | -0,69% | 163.861,00 |
| 23.01.2026 | 104,91 | 106,65 | 104,19 | 106,53 | 1,67% | 228.871,00 |
| 22.01.2026 | 101,50 | 104,78 | 101,50 | 104,78 | 2,92% | 352.135,00 |
| 21.01.2026 | 100,48 | 102,20 | 99,92 | 101,81 | 1,96% | 115.993,00 |
| 20.01.2026 | 98,99 | 99,96 | 97,45 | 99,85 | 0,60% | 340.353,00 |
| 16.01.2026 | 100,80 | 101,57 | 97,71 | 99,25 | -1,88% | 450.136,00 |
| 15.01.2026 | 101,33 | 102,68 | 100,20 | 101,15 | 0,29% | 190.330,00 |
| 14.01.2026 | 100,00 | 101,61 | 99,97 | 100,86 | 0,66% | 155.476,00 |
| 13.01.2026 | 99,13 | 100,29 | 98,92 | 100,20 | 0,95% | 128.015,00 |
| 12.01.2026 | 98,71 | 100,63 | 98,09 | 99,26 | 0,81% | 259.880,00 |
| 09.01.2026 | 96,50 | 98,46 | 96,27 | 98,46 | 2,53% | 147.451,00 |
| 08.01.2026 | 94,98 | 96,10 | 94,19 | 96,03 | 1,43% | 93.515,00 |
| 07.01.2026 | 94,83 | 95,56 | 93,66 | 94,68 | -0,16% | 157.823,00 |
| 06.01.2026 | 94,81 | 95,61 | 94,41 | 94,83 | 0,79% | 106.133,00 |
| 05.01.2026 | 94,74 | 95,79 | 93,85 | 94,09 | -0,79% | 194.422,00 |
| 02.01.2026 | 95,77 | 96,87 | 94,56 | 94,84 | 0,14% | 84.187,00 |
| 31.12.2025 | 95,12 | 95,43 | 94,50 | 94,71 | -0,38% | 45.200,00 |
| 30.12.2025 | 96,15 | 96,25 | 94,83 | 95,07 | -0,74% | 67.761,00 |
| 29.12.2025 | 96,49 | 97,21 | 95,77 | 95,78 | -0,90% | 71.881,00 |
| 26.12.2025 | 96,28 | 96,97 | 95,91 | 96,65 | 0,87% | 52.020,00 |
| 24.12.2025 | 96,01 | 96,53 | 95,21 | 95,82 | -0,42% | 61.721,00 |
| 23.12.2025 | 94,97 | 97,38 | 94,60 | 96,22 | 1,82% | 160.003,00 |
| 22.12.2025 | 94,13 | 94,95 | 92,90 | 94,50 | -0,48% | 197.788,00 |
| 19.12.2025 | 92,11 | 97,07 | 91,45 | 94,96 | 2,93% | 692.820,00 |
| 18.12.2025 | 92,37 | 93,39 | 91,65 | 92,26 | 0,52% | 124.685,00 |
| 17.12.2025 | 92,65 | 92,84 | 90,99 | 91,78 | -0,86% | 126.903,00 |
| 16.12.2025 | 93,92 | 93,92 | 91,83 | 92,58 | -1,43% | 103.427,00 |
| 15.12.2025 | 93,75 | 94,20 | 92,65 | 93,92 | 0,66% | 118.522,00 |
| 12.12.2025 | 92,51 | 93,49 | 92,09 | 93,30 | 0,84% | 72.743,00 |
| 11.12.2025 | 92,52 | 93,58 | 92,00 | 92,52 | 0,47% | 255.836,00 |
| 10.12.2025 | 92,13 | 92,13 | 90,86 | 92,09 | 0,47% | 123.500,00 |
| 09.12.2025 | 91,80 | 92,43 | 90,66 | 91,66 | -0,14% | 218.112,00 |
| 08.12.2025 | 89,47 | 92,07 | 88,68 | 91,79 | 1,40% | 290.791,00 |
| 05.12.2025 | 91,11 | 91,85 | 89,70 | 90,52 | -0,79% | 147.821,00 |
| 04.12.2025 | 90,32 | 91,42 | 89,53 | 91,24 | 1,51% | 172.391,00 |
| 03.12.2025 | 89,28 | 90,31 | 88,50 | 89,88 | 1,11% | 260.216,00 |
| 02.12.2025 | 86,68 | 88,98 | 86,68 | 88,89 | 1,47% | 146.359,00 |
| 01.12.2025 | 87,71 | 88,12 | 86,63 | 87,60 | -0,13% | 111.236,00 |
| 28.11.2025 | 87,65 | 88,15 | 86,25 | 87,71 | -0,23% | 88.323,00 |
| 26.11.2025 | 87,04 | 88,28 | 86,85 | 87,91 | 1,35% | 98.444,00 |
| 25.11.2025 | 87,34 | 87,34 | 85,38 | 86,74 | 0,73% | 139.252,00 |
| 24.11.2025 | 87,94 | 87,94 | 85,93 | 86,11 | -2,58% | 280.102,00 |
| 21.11.2025 | 87,26 | 89,20 | 87,26 | 88,39 | 1,01% | 149.910,00 |
| 20.11.2025 | 87,78 | 88,58 | 87,09 | 87,51 | -0,09% | 63.103,00 |
| 19.11.2025 | 87,71 | 88,50 | 87,49 | 87,59 | -0,52% | 58.622,00 |
| 18.11.2025 | 86,55 | 88,32 | 86,55 | 88,05 | 1,03% | 140.374,00 |
| 17.11.2025 | 87,02 | 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 | 90,05 | 90,68 | 88,06 | 88,38 | -1,42% | 107.571,00 |
| 12.11.2025 | 90,75 | 90,90 | 89,04 | 89,65 | -1,49% | 110.154,00 |
| 11.11.2025 | 89,09 | 91,19 | 88,89 | 91,01 | 2,75% | 98.836,00 |
| 10.11.2025 | 90,33 | 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 | 86,17 | 89,24 | 86,00 | 88,48 | 3,18% | 175.438,00 |
| 04.11.2025 | 85,95 | 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 | 3,08% | 132.951,00 |
| 23.10.2025 | 85,62 | 85,65 | 84,19 | 84,37 | -0,88% | 166.434,00 |