Echtzeit-Aktienkurs Coca-Cola Bottling Co. Cons.
Bid:
Ask:
Aktienkurse zur Coca-Cola Bottling Co. Cons. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 261,59 | 261,59 | 257,80 | 257,80 | -2,21% | - |
| 25.02.2021 | 265,27 | 266,02 | 260,80 | 263,63 | 0,29% | - |
| 24.02.2021 | 263,22 | 268,66 | 0,00 | 262,86 | 0,01% | - |
| 23.02.2021 | 264,16 | 266,91 | 0,00 | 262,83 | 0,37% | - |
| 22.02.2021 | 255,63 | 262,23 | 0,00 | 261,87 | -1,26% | - |
| 19.02.2021 | 265,89 | 269,55 | 263,42 | 265,20 | -1,88% | - |
| 18.02.2021 | 270,64 | 273,71 | 267,98 | 270,28 | -0,81% | - |
| 17.02.2021 | 275,25 | 280,08 | 270,01 | 272,48 | -0,14% | - |
| 16.02.2021 | 273,75 | 277,82 | 271,41 | 272,86 | -0,93% | - |
| 12.02.2021 | 277,20 | 278,93 | 273,98 | 275,42 | -1,55% | - |
| 11.02.2021 | 278,55 | 282,89 | 274,42 | 279,76 | -0,55% | - |
| 10.02.2021 | 287,00 | 287,44 | 278,39 | 281,31 | -1,14% | - |
| 09.02.2021 | 278,32 | 286,10 | 277,02 | 284,56 | 2,37% | - |
| 08.02.2021 | 276,60 | 279,72 | 273,52 | 277,98 | 1,84% | - |
| 05.02.2021 | 273,70 | 278,37 | 267,50 | 272,96 | 0,55% | - |
| 04.02.2021 | 270,41 | 271,45 | 270,41 | 271,45 | 1,44% | - |
| 03.02.2021 | 266,82 | 271,21 | 263,19 | 267,61 | -1,18% | - |
| 02.02.2021 | 270,48 | 272,57 | 268,80 | 270,80 | 0,50% | - |
| 01.02.2021 | 270,99 | 270,99 | 269,45 | 269,45 | 0,20% | - |
| 29.01.2021 | 271,73 | 274,59 | 262,80 | 268,91 | 0,30% | - |
| 28.01.2021 | 273,14 | 274,47 | 265,04 | 268,11 | -1,73% | - |
| 27.01.2021 | 268,01 | 274,67 | 267,10 | 272,82 | -0,59% | - |
| 26.01.2021 | 277,58 | 277,58 | 274,45 | 274,45 | 2,32% | - |
| 25.01.2021 | 268,24 | 268,24 | 268,23 | 268,23 | 2,33% | - |
| 22.01.2021 | 257,85 | 262,63 | 256,30 | 262,14 | 1,60% | - |
| 21.01.2021 | 253,97 | 259,07 | 252,54 | 258,01 | 0,61% | - |
| 20.01.2021 | 257,26 | 258,36 | 251,82 | 256,45 | 0,08% | - |
| 19.01.2021 | 256,89 | 262,66 | 254,00 | 256,24 | 0,38% | - |
| 15.01.2021 | 257,19 | 260,26 | 251,50 | 255,27 | -1,76% | - |
| 14.01.2021 | 264,73 | 265,14 | 258,13 | 259,83 | -1,27% | - |
| 13.01.2021 | 266,46 | 267,79 | 262,38 | 263,16 | -1,96% | - |
| 12.01.2021 | 268,50 | 273,21 | 263,64 | 268,43 | 1,03% | - |
| 11.01.2021 | 270,86 | 271,75 | 263,01 | 265,69 | -2,75% | - |
| 08.01.2021 | 271,26 | 275,70 | 268,77 | 273,20 | 1,28% | - |
| 07.01.2021 | 268,83 | 275,19 | 267,39 | 269,75 | 0,36% | - |
| 06.01.2021 | 271,87 | 274,88 | 267,17 | 268,77 | -0,52% | - |
| 05.01.2021 | 263,97 | 271,95 | 263,52 | 270,19 | 1,51% | - |
| 04.01.2021 | 267,06 | 270,95 | 262,17 | 266,17 | -0,16% | - |
| 31.12.2020 | 262,73 | 268,39 | 262,73 | 266,60 | -0,20% | - |
| 30.12.2020 | 266,77 | 267,60 | 262,70 | 267,13 | 0,83% | - |
| 29.12.2020 | 268,28 | 269,48 | 261,63 | 264,92 | -1,46% | - |
| 28.12.2020 | 268,85 | 268,85 | 268,85 | 268,85 | -2,63% | - |
| 24.12.2020 | 266,76 | 284,82 | 262,00 | 276,12 | 3,05% | - |
| 23.12.2020 | 266,15 | 270,38 | 263,95 | 267,96 | 1,08% | - |
| 22.12.2020 | 266,75 | 269,75 | 259,73 | 265,11 | -0,57% | - |
| 21.12.2020 | 262,70 | 269,11 | 262,70 | 266,64 | -1,50% | - |
| 18.12.2020 | 269,30 | 275,42 | 262,98 | 270,70 | 0,64% | - |
| 17.12.2020 | 269,37 | 273,05 | 267,36 | 268,99 | 0,37% | - |
| 16.12.2020 | 265,83 | 269,02 | 263,23 | 267,99 | 1,33% | - |
| 15.12.2020 | 261,95 | 269,80 | 256,69 | 264,48 | 0,99% | - |
| 14.12.2020 | 262,98 | 263,52 | 260,77 | 261,89 | 0,50% | - |
| 11.12.2020 | 262,26 | 262,97 | 255,12 | 260,58 | 0,12% | - |
| 10.12.2020 | 260,43 | 262,69 | 255,48 | 260,27 | 10,10% | - |
| 09.12.2020 | 255,93 | 263,72 | 236,38 | 236,38 | -7,46% | - |
| 08.12.2020 | 255,45 | 255,45 | 255,45 | 255,45 | -0,10% | - |
| 07.12.2020 | 257,24 | 258,05 | 250,93 | 255,69 | -1,73% | - |
| 04.12.2020 | 260,52 | 261,27 | 254,91 | 260,19 | -0,06% | - |
| 03.12.2020 | 260,63 | 265,14 | 259,95 | 260,33 | 7,37% | - |
| 02.12.2020 | 262,48 | 263,02 | 242,45 | 242,45 | -7,75% | - |
| 01.12.2020 | 265,16 | 265,17 | 257,97 | 262,82 | 1,36% | - |
| 30.11.2020 | 260,39 | 261,70 | 258,43 | 259,29 | -3,78% | - |
| 27.11.2020 | 263,64 | 274,12 | 260,58 | 269,48 | 3,96% | - |
| 25.11.2020 | 266,04 | 266,04 | 259,20 | 259,20 | -3,92% | - |
| 24.11.2020 | 265,02 | 271,24 | 264,86 | 269,77 | 2,39% | - |
| 23.11.2020 | 265,53 | 266,65 | 262,18 | 263,48 | -0,77% | - |
| 20.11.2020 | 266,83 | 268,80 | 262,49 | 265,52 | -1,17% | - |
| 19.11.2020 | 267,18 | 272,77 | 266,16 | 268,65 | -0,14% | - |
| 18.11.2020 | 268,42 | 272,65 | 264,22 | 269,02 | -0,30% | - |
| 17.11.2020 | 260,41 | 270,92 | 259,77 | 269,83 | 1,50% | - |
| 16.11.2020 | 261,05 | 265,84 | 257,92 | 265,84 | 2,89% | - |
| 13.11.2020 | 256,65 | 259,67 | 248,57 | 258,39 | 1,79% | - |
| 12.11.2020 | 257,57 | 258,80 | 250,68 | 253,85 | -1,82% | - |
| 11.11.2020 | 253,93 | 260,91 | 249,37 | 258,54 | 1,68% | - |
| 10.11.2020 | 247,72 | 257,27 | 0,00 | 254,27 | 4,12% | - |
| 09.11.2020 | 245,26 | 252,75 | 242,28 | 244,20 | 2,76% | - |
| 06.11.2020 | 242,96 | 242,96 | 235,82 | 237,63 | -1,32% | - |
| 05.11.2020 | 243,82 | 244,13 | 238,22 | 240,82 | 4,24% | - |
| 04.11.2020 | 243,50 | 246,36 | 228,95 | 231,04 | -1,52% | - |
| 03.11.2020 | 231,05 | 236,29 | 228,15 | 234,61 | 4,48% | - |
| 02.11.2020 | 229,23 | 232,22 | 223,08 | 224,55 | -1,75% | - |
| 30.10.2020 | 237,29 | 237,29 | 227,55 | 228,54 | -1,28% | - |
| 29.10.2020 | 233,59 | 238,66 | 227,38 | 231,50 | -1,25% | - |
| 28.10.2020 | 237,96 | 238,32 | 231,65 | 234,42 | -2,28% | - |
| 27.10.2020 | 242,29 | 244,11 | 234,70 | 239,88 | -0,79% | - |
| 26.10.2020 | 243,65 | 244,23 | 239,36 | 241,80 | -0,97% | - |
| 23.10.2020 | 252,04 | 253,62 | 244,16 | 244,16 | -2,56% | - |
| 22.10.2020 | 0,00 | 253,09 | 0,00 | 250,58 | 1,64% | - |
| 21.10.2020 | 249,96 | 250,50 | 246,54 | 246,54 | -1,55% | - |
| 20.10.2020 | 253,94 | 254,42 | 248,85 | 250,41 | -0,36% | - |
| 19.10.2020 | 257,48 | 258,54 | 250,30 | 251,32 | -1,84% | - |
| 16.10.2020 | 252,08 | 259,02 | 251,70 | 256,04 | -0,46% | - |
| 15.10.2020 | 248,79 | 257,26 | 247,67 | 257,23 | 3,46% | - |
| 14.10.2020 | 245,58 | 251,31 | 244,91 | 248,63 | 0,18% | - |
| 13.10.2020 | 245,75 | 248,98 | 242,02 | 248,19 | 0,93% | - |
| 12.10.2020 | 240,43 | 247,47 | 240,34 | 245,91 | 1,65% | - |
| 09.10.2020 | 239,76 | 246,02 | 239,76 | 241,92 | 0,11% | - |
| 08.10.2020 | 239,00 | 245,38 | 237,84 | 241,66 | 0,83% | - |
| 07.10.2020 | 242,26 | 242,71 | 238,77 | 239,66 | -0,31% | - |
| 06.10.2020 | 240,09 | 244,20 | 237,81 | 240,41 | 1,01% | - |
| 05.10.2020 | 242,59 | 242,59 | 238,01 | 238,01 | -1,27% | - |