Coca-Cola Company KO
NYSE · Vereinigte Staaten · Kurzlebige Konsumgüter
$86,53+0,45 (+0,52 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $86,65 | +0,66 % | $86,23 | $86,68 | $86,06 | 3,06M |
| 2026-09-30 | $86,08 | -0,88 % | $87,35 | $87,52 | $86,07 | 15,83M |
| 2026-09-29 | $86,84 | -0,39 % | $86,56 | $87,28 | $86,56 | 13,66M |
| 2026-09-28 | $87,18 | -0,72 % | $87,61 | $87,70 | $86,89 | 14,49M |
| 2026-09-25 | $87,81 | -0,33 % | $88,16 | $88,32 | $87,56 | 12,16M |
| 2026-09-24 | $88,10 | +0,01 % | $88,82 | $89,36 | $88,10 | 13,16M |
| 2026-09-23 | $88,09 | -0,59 % | $88,95 | $89,00 | $87,61 | 13,02M |
| 2026-09-22 | $88,61 | +1,71 % | $87,60 | $88,97 | $87,46 | 17,27M |
| 2026-09-21 | $87,12 | -1,28 % | $88,32 | $88,50 | $87,12 | 18,10M |
| 2026-09-18 | $88,25 | +0,22 % | $87,80 | $88,29 | $87,52 | 28,05M |
| 2026-09-17 | $88,06 | +0,22 % | $88,08 | $88,33 | $87,51 | 16,56M |
| 2026-09-16 | $87,87 | -0,95 % | $88,48 | $88,66 | $87,74 | 17,07M |
| 2026-09-15 | $88,71 | -0,72 % | $88,53 | $88,90 | $87,80 | 13,15M |
| 2026-09-14 | $89,35 | +1,20 % | $90,00 | $90,36 | $88,87 | 14,07M |
| 2026-09-11 | $88,29 | +0,52 % | $88,44 | $88,65 | $87,81 | 9,99M |
| 2026-09-10 | $87,83 | +0,32 % | $88,58 | $88,96 | $87,80 | 12,02M |
| 2026-09-09 | $87,55 | -0,92 % | $88,31 | $88,40 | $87,41 | 12,34M |
| 2026-09-08 | $88,36 | +0,33 % | $87,55 | $88,55 | $87,55 | 19,43M |
| 2026-09-04 | $88,07 | -0,83 % | $88,59 | $88,91 | $87,85 | 17,29M |
| 2026-09-03 | $88,81 | +0,65 % | $88,11 | $89,23 | $88,01 | 13,76M |
| 2026-09-02 | $88,24 | +0,27 % | $87,90 | $88,95 | $87,73 | 18,49M |
| 2026-09-01 | $88,00 | -0,76 % | $89,59 | $89,78 | $87,81 | 14,82M |
| 2026-08-31 | $88,67 | -1,10 % | $89,51 | $89,53 | $88,60 | 23,76M |
| 2026-08-28 | $89,66 | +0,67 % | $89,21 | $90,04 | $89,07 | 9,89M |
| 2026-08-27 | $89,06 | -1,13 % | $89,41 | $90,03 | $88,96 | 13,45M |
| 2026-08-26 | $90,08 | -1,70 % | $92,21 | $92,21 | $90,00 | 17,13M |
| 2026-08-25 | $91,64 | -0,38 % | $91,57 | $92,08 | $91,30 | 11,94M |
| 2026-08-24 | $91,99 | +0,98 % | $92,12 | $92,49 | $91,45 | 14,79M |
| 2026-08-21 | $91,10 | +0,66 % | $90,85 | $91,20 | $90,32 | 15,60M |
| 2026-08-20 | $90,50 | +0,17 % | $90,18 | $91,87 | $89,73 | 14,93M |
| 2026-08-19 | $90,35 | +1,72 % | $88,59 | $90,76 | $88,59 | 15,99M |
| 2026-08-18 | $88,82 | +2,12 % | $88,40 | $88,96 | $87,88 | 12,52M |
| 2026-08-17 | $86,98 | -0,83 % | $87,30 | $88,02 | $86,85 | 12,06M |
| 2026-08-14 | $87,71 | +0,33 % | $87,30 | $87,97 | $87,20 | 9,17M |
| 2026-08-13 | $87,42 | +0,82 % | $87,14 | $87,75 | $86,91 | 10,14M |
| 2026-08-12 | $86,71 | +0,27 % | $85,78 | $87,29 | $85,66 | 12,65M |
| 2026-08-11 | $86,48 | -0,45 % | $86,62 | $87,05 | $86,11 | 16,02M |
| 2026-08-10 | $86,87 | -0,21 % | $87,11 | $87,53 | $86,43 | 13,71M |
| 2026-08-07 | $87,05 | +0,23 % | $86,51 | $87,17 | $86,19 | 11,22M |
| 2026-08-06 | $86,85 | +0,02 % | $87,86 | $87,97 | $86,42 | 13,57M |
| 2026-08-05 | $86,83 | +0,31 % | $87,05 | $87,15 | $86,19 | 15,87M |
| 2026-08-04 | $86,56 | -0,35 % | $85,79 | $86,68 | $85,16 | 17,09M |
| 2026-08-03 | $86,86 | -0,83 % | $88,48 | $88,48 | $86,63 | 23,20M |
| 2026-07-31 | $87,59 | -1,02 % | $87,66 | $88,00 | $86,82 | 14,73M |
| 2026-07-30 | $88,49 | -0,66 % | $87,63 | $88,64 | $87,21 | 17,62M |
| 2026-07-29 | $89,08 | +0,92 % | $88,65 | $90,92 | $88,64 | 21,71M |
| 2026-07-28 | $88,27 | +5,00 % | $88,30 | $90,22 | $86,25 | 34,98M |
| 2026-07-27 | $84,07 | +2,21 % | $83,08 | $84,14 | $82,50 | 19,94M |
| 2026-07-24 | $82,25 | +1,33 % | $81,57 | $82,33 | $80,90 | 11,98M |
| 2026-07-23 | $81,17 | -1,25 % | $81,67 | $81,87 | $80,88 | 13,76M |
| 2026-07-22 | $82,20 | +0,28 % | $82,85 | $82,92 | $81,96 | 11,70M |
| 2026-07-21 | $81,97 | -0,18 % | $81,97 | $82,40 | $81,32 | 12,95M |
| 2026-07-20 | $82,12 | +0,69 % | $81,55 | $82,37 | $81,30 | 14,97M |
| 2026-07-17 | $81,56 | -3,96 % | $85,37 | $85,56 | $80,83 | 32,90M |
| 2026-07-16 | $84,92 | +3,00 % | $83,50 | $84,95 | $83,28 | 17,89M |
| 2026-07-15 | $82,45 | -0,76 % | $82,93 | $83,24 | $82,23 | 18,38M |
| 2026-07-14 | $83,08 | -1,39 % | $84,17 | $84,63 | $83,08 | 13,78M |
| 2026-07-13 | $84,25 | +0,91 % | $83,90 | $84,68 | $83,67 | 12,09M |
| 2026-07-10 | $83,49 | +1,04 % | $82,73 | $83,74 | $82,41 | 10,69M |
| 2026-07-09 | $82,63 | -0,92 % | $82,09 | $82,82 | $81,71 | 15,78M |
| 2026-07-08 | $83,40 | -0,77 % | $84,17 | $84,83 | $83,27 | 14,16M |
| 2026-07-07 | $84,05 | +1,31 % | $84,60 | $85,68 | $83,64 | 17,84M |
| 2026-07-06 | $82,96 | -1,40 % | $84,10 | $84,56 | $82,32 | 18,99M |
| 2026-07-02 | $84,14 | +3,51 % | $81,63 | $84,14 | $81,40 | 18,31M |
| 2026-07-01 | $81,29 | +0,02 % | $81,70 | $81,98 | $80,96 | 21,73M |
| 2026-06-30 | $81,27 | -1,67 % | $82,50 | $82,54 | $81,01 | 16,42M |
| 2026-06-29 | $82,65 | +0,02 % | $82,83 | $83,62 | $82,21 | 15,02M |
| 2026-06-26 | $82,63 | +2,75 % | $80,96 | $82,81 | $80,70 | 53,36M |
| 2026-06-25 | $80,42 | -0,22 % | $80,53 | $81,38 | $79,97 | 16,02M |
| 2026-06-24 | $80,60 | +0,36 % | $80,89 | $81,58 | $80,56 | 20,63M |
| 2026-06-23 | $80,31 | +0,98 % | $81,33 | $81,33 | $79,83 | 16,85M |
| 2026-06-22 | $79,53 | +0,18 % | $79,25 | $80,06 | $79,06 | 21,21M |
| 2026-06-18 | $79,39 | -0,68 % | $79,87 | $80,01 | $78,74 | 46,86M |
| 2026-06-17 | $79,93 | -0,44 % | $79,95 | $80,33 | $78,99 | 17,06M |
| 2026-06-16 | $80,28 | -0,78 % | $81,15 | $81,39 | $79,84 | 17,57M |
| 2026-06-15 | $80,91 | -2,07 % | $81,08 | $81,20 | $80,25 | 20,06M |
| 2026-06-12 | $82,62 | +0,11 % | $82,71 | $82,89 | $81,87 | 11,76M |
| 2026-06-11 | $82,53 | -1,27 % | $83,92 | $84,04 | $82,49 | 14,26M |
| 2026-06-10 | $83,59 | +2,77 % | $82,68 | $83,85 | $82,12 | 20,88M |
| 2026-06-09 | $81,34 | +2,26 % | $79,55 | $81,76 | $79,38 | 20,59M |
| 2026-06-08 | $79,54 | +0,08 % | $79,31 | $79,93 | $79,10 | 12,83M |
| 2026-06-05 | $79,48 | +3,46 % | $77,51 | $80,74 | $77,48 | 25,71M |
| 2026-06-04 | $76,82 | -2,46 % | $79,78 | $80,04 | $76,81 | 19,36M |
| 2026-06-03 | $78,76 | +0,45 % | $78,29 | $79,03 | $78,11 | 14,96M |
| 2026-06-02 | $78,41 | -0,29 % | $78,88 | $79,20 | $78,25 | 12,53M |
| 2026-06-01 | $78,64 | -0,47 % | $78,58 | $79,20 | $78,43 | 12,78M |
| 2026-05-29 | $79,01 | -1,74 % | $80,04 | $80,33 | $78,91 | 32,48M |
| 2026-05-28 | $80,41 | -1,48 % | $81,32 | $81,76 | $80,34 | 14,69M |
| 2026-05-27 | $81,62 | +1,44 % | $81,10 | $82,51 | $80,80 | 13,21M |
| 2026-05-26 | $80,46 | -1,25 % | $80,84 | $81,60 | $80,24 | 13,00M |