812,960$
-0,14%
Echtzeit-Aktienkurs Coca-Cola Consolidated
Bid:
Ask:
Aktienkurse zur Coca-Cola Consolidated Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 819,37 | 819,37 | 805,97 | 811,84 | -0,28% | 32.173,00 |
| 16.04.2024 | 808,00 | 819,04 | 808,00 | 814,14 | 0,19% | 24.957,00 |
| 15.04.2024 | 820,24 | 820,24 | 807,62 | 812,63 | -0,52% | 23.757,00 |
| 12.04.2024 | 816,45 | 819,99 | 810,01 | 816,87 | -0,45% | 30.626,00 |
| 11.04.2024 | 815,60 | 831,68 | 815,60 | 820,59 | 1,15% | 45.947,00 |
| 10.04.2024 | 835,65 | 835,94 | 804,99 | 811,23 | -2,92% | 43.099,00 |
| 09.04.2024 | 847,14 | 847,62 | 830,46 | 835,59 | -1,35% | 42.724,00 |
| 08.04.2024 | 836,49 | 848,16 | 836,49 | 847,01 | 2,04% | 27.137,00 |
| 05.04.2024 | 825,32 | 830,19 | 816,55 | 830,11 | 1,16% | 32.003,00 |
| 04.04.2024 | 817,59 | 821,34 | 814,06 | 820,62 | 1,04% | 27.253,00 |
| 03.04.2024 | 811,08 | 824,30 | 808,33 | 812,17 | -0,59% | 49.291,00 |
| 02.04.2024 | 832,74 | 834,01 | 814,77 | 816,98 | -2,50% | 41.253,00 |
| 01.04.2024 | 845,37 | 845,37 | 835,01 | 837,97 | -1,00% | 34.670,00 |
| 28.03.2024 | 842,18 | 846,58 | 836,04 | 846,41 | 0,50% | 56.567,00 |
| 27.03.2024 | 848,00 | 852,26 | 840,72 | 842,18 | 0,26% | 35.369,00 |
| 26.03.2024 | 853,29 | 857,55 | 839,33 | 840,00 | -1,06% | 31.644,00 |
| 25.03.2024 | 872,72 | 872,72 | 848,20 | 848,99 | -2,90% | 30.075,00 |
| 22.03.2024 | 884,21 | 889,05 | 871,43 | 874,31 | -0,87% | 46.381,00 |
| 21.03.2024 | 871,03 | 888,31 | 862,51 | 882,00 | 2,01% | 39.712,00 |
| 20.03.2024 | 839,00 | 864,65 | 839,00 | 864,65 | 3,18% | 45.334,00 |
| 19.03.2024 | 830,00 | 843,06 | 830,00 | 838,02 | 0,38% | 33.789,00 |
| 18.03.2024 | 830,75 | 845,91 | 828,96 | 834,86 | 0,53% | 30.776,00 |
| 15.03.2024 | 837,47 | 845,15 | 829,01 | 830,46 | -1,56% | 92.432,00 |
| 14.03.2024 | 842,56 | 847,73 | 832,46 | 843,60 | 0,43% | 58.231,00 |
| 13.03.2024 | 823,35 | 840,45 | 821,80 | 839,99 | 2,33% | 56.719,00 |
| 12.03.2024 | 821,78 | 828,83 | 820,78 | 820,85 | -0,62% | 30.285,00 |
| 11.03.2024 | 824,51 | 829,04 | 819,98 | 825,95 | 0,11% | 41.152,00 |
| 08.03.2024 | 820,00 | 828,57 | 816,42 | 825,07 | 0,28% | 28.933,00 |
| 07.03.2024 | 812,34 | 826,28 | 812,34 | 822,79 | 1,55% | 41.166,00 |
| 06.03.2024 | 829,43 | 829,43 | 807,62 | 810,22 | -1,56% | 47.139,00 |
| 05.03.2024 | 836,00 | 837,87 | 823,00 | 823,07 | -1,50% | 37.335,00 |
| 04.03.2024 | 830,00 | 858,99 | 830,00 | 835,64 | 0,68% | 51.672,00 |
| 01.03.2024 | 839,78 | 839,78 | 823,41 | 830,00 | -1,59% | 45.598,00 |
| 29.02.2024 | 840,67 | 846,48 | 836,44 | 843,42 | 1,27% | 41.588,00 |
| 28.02.2024 | 830,26 | 840,30 | 822,08 | 832,87 | 0,06% | 49.765,00 |
| 27.02.2024 | 847,96 | 847,96 | 829,50 | 832,38 | -1,84% | 54.197,00 |
| 26.02.2024 | 831,30 | 851,26 | 831,00 | 847,96 | 2,26% | 40.058,00 |
| 23.02.2024 | 814,00 | 835,47 | 811,83 | 829,23 | 2,12% | 49.975,00 |
| 22.02.2024 | 831,06 | 835,42 | 803,09 | 812,03 | -3,51% | 73.794,00 |
| 21.02.2024 | 832,00 | 841,93 | 830,10 | 841,60 | 0,74% | 59.565,00 |
| 20.02.2024 | 846,00 | 850,00 | 833,54 | 835,40 | -1,26% | 62.763,00 |
| 16.02.2024 | 854,20 | 859,72 | 845,71 | 846,07 | -1,96% | 59.573,00 |
| 15.02.2024 | 848,39 | 864,96 | 848,39 | 862,95 | 1,71% | 53.018,00 |
| 14.02.2024 | 855,18 | 855,38 | 847,15 | 848,40 | 0,06% | 40.870,00 |
| 13.02.2024 | 850,00 | 858,00 | 844,01 | 847,91 | -0,79% | 46.836,00 |
| 12.02.2024 | 862,39 | 863,81 | 854,52 | 854,68 | -1,19% | 82.451,00 |
| 09.02.2024 | 881,94 | 881,94 | 857,28 | 865,00 | -1,60% | 45.105,00 |
| 08.02.2024 | 885,82 | 889,77 | 878,15 | 879,05 | -0,49% | 32.199,00 |
| 07.02.2024 | 882,89 | 900,20 | 880,90 | 883,38 | 0,80% | 30.666,00 |
| 06.02.2024 | 896,86 | 896,86 | 874,92 | 876,40 | -2,67% | 34.151,00 |
| 05.02.2024 | 911,91 | 911,91 | 894,41 | 900,46 | -1,00% | 23.651,00 |
| 02.02.2024 | 899,31 | 909,52 | 895,98 | 909,51 | 1,18% | 42.184,00 |
| 01.02.2024 | 864,38 | 899,19 | 864,38 | 898,89 | 4,06% | 38.312,00 |
| 31.01.2024 | 866,61 | 875,57 | 860,00 | 863,78 | -0,57% | 39.764,00 |
| 30.01.2024 | 864,99 | 871,57 | 858,11 | 868,72 | 1,21% | 30.502,00 |
| 29.01.2024 | 842,82 | 858,35 | 842,82 | 858,35 | 1,84% | 23.107,00 |
| 26.01.2024 | 840,51 | 846,21 | 832,20 | 842,82 | 0,25% | 33.902,00 |
| 25.01.2024 | 865,73 | 865,73 | 837,49 | 840,73 | -3,89% | 36.945,00 |
| 24.01.2024 | 865,56 | 877,63 | 865,56 | 874,80 | 1,24% | 27.883,00 |
| 23.01.2024 | 868,90 | 869,30 | 846,80 | 864,12 | -0,55% | 56.538,00 |
| 22.01.2024 | 867,93 | 876,93 | 854,50 | 868,90 | 1,19% | 66.163,00 |
| 19.01.2024 | 862,39 | 862,39 | 822,77 | 858,64 | -0,03% | 70.841,00 |
| 18.01.2024 | 894,00 | 895,00 | 855,23 | 858,89 | -3,78% | 61.844,00 |
| 17.01.2024 | 907,00 | 909,35 | 892,01 | 892,61 | -1,82% | 31.991,00 |
| 16.01.2024 | 908,95 | 914,84 | 905,31 | 909,20 | -0,06% | 44.597,00 |
| 12.01.2024 | 917,82 | 919,56 | 902,31 | 909,72 | -0,14% | 33.570,00 |
| 11.01.2024 | 908,26 | 918,19 | 906,72 | 910,96 | -0,26% | 43.715,00 |
| 10.01.2024 | 915,15 | 924,64 | 906,97 | 913,32 | 0,09% | 44.323,00 |
| 09.01.2024 | 910,00 | 915,68 | 902,51 | 912,53 | -0,09% | 37.707,00 |
| 08.01.2024 | 910,00 | 915,00 | 901,42 | 913,31 | 0,68% | 36.621,00 |
| 05.01.2024 | 912,05 | 919,81 | 907,12 | 907,12 | -1,03% | 35.085,00 |
| 04.01.2024 | 925,25 | 933,14 | 914,08 | 916,53 | -0,81% | 36.840,00 |
| 03.01.2024 | 938,67 | 942,00 | 921,00 | 924,00 | -1,22% | 48.249,00 |
| 02.01.2024 | 922,46 | 937,55 | 920,82 | 935,43 | 0,76% | 39.173,00 |
| 29.12.2023 | 931,55 | 938,97 | 927,51 | 928,40 | -0,49% | 44.158,00 |
| 28.12.2023 | 953,56 | 961,91 | 928,07 | 933,00 | -1,69% | 51.639,00 |
| 27.12.2023 | 929,00 | 950,24 | 929,00 | 949,00 | 2,11% | 37.408,00 |
| 26.12.2023 | 912,29 | 932,00 | 912,29 | 929,39 | 2,12% | 29.580,00 |
| 22.12.2023 | 898,09 | 929,25 | 898,09 | 910,10 | 2,22% | 63.534,00 |
| 21.12.2023 | 880,60 | 891,88 | 863,62 | 890,35 | 1,32% | 59.622,00 |
| 20.12.2023 | 884,20 | 891,36 | 877,22 | 878,71 | -1,13% | 64.284,00 |
| 19.12.2023 | 868,74 | 888,72 | 868,74 | 888,72 | 2,30% | 51.217,00 |
| 18.12.2023 | 856,00 | 873,98 | 856,00 | 868,74 | 1,49% | 42.843,00 |
| 15.12.2023 | 859,86 | 890,00 | 846,57 | 856,00 | -0,19% | 129.211,00 |
| 14.12.2023 | 861,99 | 864,42 | 853,59 | 857,66 | 0,05% | 33.585,00 |
| 13.12.2023 | 840,98 | 861,12 | 839,47 | 857,24 | 1,93% | 38.974,00 |
| 12.12.2023 | 828,87 | 848,29 | 822,00 | 840,98 | 2,00% | 53.351,00 |
| 11.12.2023 | 810,49 | 831,90 | 810,49 | 824,47 | 2,26% | 37.251,00 |
| 08.12.2023 | 809,90 | 821,96 | 795,60 | 806,26 | -0,58% | 46.766,00 |
| 07.12.2023 | 789,81 | 815,60 | 789,81 | 810,99 | 3,40% | 55.041,00 |
| 06.12.2023 | 759,67 | 786,48 | 754,90 | 784,29 | 3,88% | 46.356,00 |
| 05.12.2023 | 747,54 | 759,55 | 743,01 | 755,00 | 1,19% | 29.789,00 |
| 04.12.2023 | 726,58 | 747,91 | 726,58 | 746,14 | 2,69% | 38.185,00 |
| 01.12.2023 | 733,26 | 734,00 | 725,00 | 726,58 | -1,02% | 50.707,00 |
| 30.11.2023 | 724,78 | 735,28 | 720,55 | 734,10 | 1,15% | 46.044,00 |
| 29.11.2023 | 720,00 | 726,57 | 718,00 | 725,78 | 0,87% | 46.004,00 |
| 28.11.2023 | 725,00 | 726,62 | 716,80 | 719,51 | -0,76% | 30.568,00 |
| 27.11.2023 | 720,84 | 725,90 | 719,00 | 725,00 | 0,00% | 33.265,00 |
| 24.11.2023 | 725,15 | 734,99 | 723,99 | 725,01 | -0,41% | 13.400,00 |
| 22.11.2023 | 725,99 | 735,99 | 723,79 | 728,01 | 1,11% | 25.175,00 |