Coca-Cola FEMSA, S.A.B. de C.V. KOF
NYSE
$115,60+1,56 (+1,37 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 251 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-13 | $115,60 | +1,37 % | $115,23 | $115,70 | $111,46 | 113,35K |
| 2026-10-12 | $114,04 | +3,80 % | $109,89 | $114,41 | $109,05 | 142,60K |
| 2026-10-09 | $109,86 | +0,14 % | $109,13 | $110,64 | $108,38 | 356,70K |
| 2026-10-08 | $109,71 | +2,02 % | $108,64 | $110,96 | $108,02 | 259,70K |
| 2026-10-07 | $107,54 | +0,32 % | $106,61 | $108,44 | $106,50 | 85,90K |
| 2026-10-06 | $107,20 | -0,88 % | $108,82 | $110,00 | $107,09 | 83,30K |
| 2026-10-05 | $108,15 | +1,55 % | $107,28 | $108,54 | $106,15 | 122,70K |
| 2026-10-02 | $106,50 | +0,90 % | $106,34 | $107,01 | $104,40 | 150,50K |
| 2026-10-01 | $105,55 | -2,30 % | $107,37 | $107,37 | $105,00 | 54,20K |
| 2026-09-30 | $108,04 | -0,41 % | $109,08 | $109,21 | $107,38 | 70,60K |
| 2026-09-29 | $108,49 | -0,26 % | $108,19 | $109,16 | $107,25 | 104,00K |
| 2026-09-28 | $108,77 | -1,32 % | $109,45 | $109,82 | $108,09 | 77,20K |
| 2026-09-25 | $110,23 | +1,17 % | $108,96 | $110,39 | $108,23 | 76,10K |
| 2026-09-24 | $108,96 | -1,46 % | $110,39 | $111,29 | $108,32 | 84,70K |
| 2026-09-23 | $110,57 | -1,18 % | $111,30 | $111,57 | $110,01 | 113,00K |
| 2026-09-22 | $111,89 | +0,66 % | $112,80 | $112,80 | $110,86 | 73,80K |
| 2026-09-21 | $111,16 | +0,94 % | $111,01 | $111,38 | $109,69 | 99,50K |
| 2026-09-18 | $110,12 | -2,12 % | $112,76 | $114,13 | $109,33 | 155,70K |
| 2026-09-17 | $112,51 | +0,16 % | $113,63 | $113,63 | $111,82 | 137,10K |
| 2026-09-16 | $112,33 | +0,74 % | $111,78 | $113,11 | $111,53 | 122,00K |
| 2026-09-15 | $111,50 | -0,46 % | $111,80 | $112,70 | $110,86 | 278,20K |
| 2026-09-14 | $112,01 | +1,17 % | $110,21 | $112,49 | $110,08 | 124,10K |
| 2026-09-11 | $110,71 | +0,08 % | $111,69 | $111,81 | $109,63 | 88,60K |
| 2026-09-10 | $110,62 | +1,34 % | $108,94 | $111,08 | $108,69 | 114,60K |
| 2026-09-09 | $109,16 | -0,37 % | $109,14 | $111,48 | $109,10 | 154,70K |
| 2026-09-08 | $109,57 | -2,17 % | $112,00 | $112,18 | $109,08 | 127,00K |
| 2026-09-04 | $112,00 | -0,45 % | $111,94 | $112,84 | $111,27 | 102,50K |
| 2026-09-03 | $112,51 | +0,19 % | $112,56 | $113,88 | $111,88 | 110,30K |
| 2026-09-02 | $112,30 | +1,24 % | $111,40 | $112,69 | $111,30 | 141,80K |
| 2026-09-01 | $110,93 | -0,21 % | $111,35 | $113,13 | $110,29 | 162,80K |
| 2026-08-31 | $111,16 | -1,26 % | $112,88 | $112,88 | $110,80 | 171,00K |
| 2026-08-28 | $112,58 | -0,38 % | $113,01 | $113,61 | $112,08 | 103,40K |
| 2026-08-27 | $113,01 | -1,57 % | $114,76 | $114,76 | $113,00 | 98,00K |
| 2026-08-26 | $114,81 | -1,79 % | $116,81 | $117,09 | $114,24 | 160,50K |
| 2026-08-25 | $116,90 | +1,77 % | $115,43 | $117,01 | $113,59 | 146,60K |
| 2026-08-24 | $114,87 | +2,39 % | $112,70 | $115,26 | $112,00 | 91,20K |
| 2026-08-21 | $112,19 | -0,93 % | $113,74 | $114,17 | $111,51 | 148,60K |
| 2026-08-20 | $113,24 | +0,01 % | $113,00 | $114,09 | $112,24 | 105,30K |
| 2026-08-19 | $113,23 | +3,32 % | $110,49 | $114,07 | $110,24 | 142,00K |
| 2026-08-18 | $109,59 | +0,83 % | $109,12 | $110,15 | $108,88 | 131,80K |
| 2026-08-17 | $108,69 | -0,23 % | $108,72 | $109,05 | $107,84 | 117,10K |
| 2026-08-14 | $108,94 | +0,09 % | $108,72 | $109,39 | $108,17 | 85,40K |
| 2026-08-13 | $108,84 | -0,94 % | $110,62 | $110,78 | $108,80 | 122,30K |
| 2026-08-12 | $109,87 | +0,15 % | $109,20 | $110,65 | $109,02 | 152,30K |
| 2026-08-11 | $109,70 | +0,62 % | $108,72 | $109,81 | $107,85 | 103,70K |
| 2026-08-10 | $109,02 | -1,29 % | $109,73 | $110,13 | $108,68 | 94,10K |
| 2026-08-07 | $110,44 | +1,08 % | $110,24 | $111,48 | $110,06 | 121,80K |
| 2026-08-06 | $109,26 | +0,91 % | $108,97 | $111,07 | $108,85 | 113,20K |
| 2026-08-05 | $108,28 | -0,18 % | $109,44 | $110,85 | $107,40 | 173,10K |
| 2026-08-04 | $108,48 | +1,37 % | $108,00 | $108,88 | $107,30 | 112,00K |
| 2026-08-03 | $107,01 | -1,16 % | $108,68 | $109,87 | $106,56 | 136,40K |
| 2026-07-31 | $108,27 | -0,78 % | $109,00 | $109,68 | $107,42 | 165,50K |
| 2026-07-30 | $109,12 | +1,94 % | $107,88 | $109,61 | $107,33 | 214,10K |
| 2026-07-29 | $107,04 | -1,55 % | $108,08 | $110,30 | $106,79 | 156,60K |
| 2026-07-28 | $108,73 | -0,24 % | $107,94 | $111,38 | $106,69 | 197,30K |
| 2026-07-27 | $108,99 | +6,11 % | $102,83 | $109,74 | $102,31 | 285,90K |
| 2026-07-24 | $102,71 | +0,22 % | $103,20 | $103,51 | $102,08 | 104,50K |
| 2026-07-23 | $102,48 | -2,53 % | $104,37 | $104,83 | $102,30 | 78,30K |
| 2026-07-22 | $105,14 | +0,80 % | $104,96 | $106,17 | $104,54 | 80,80K |
| 2026-07-21 | $104,31 | +0,51 % | $104,99 | $104,99 | $103,36 | 85,00K |
| 2026-07-20 | $103,78 | +0,51 % | $102,63 | $104,57 | $102,63 | 74,40K |
| 2026-07-17 | $103,25 | +1,19 % | $102,05 | $103,83 | $102,05 | 150,20K |
| 2026-07-16 | $102,04 | +0,24 % | $101,14 | $103,79 | $101,14 | 181,20K |
| 2026-07-15 | $101,80 | -1,54 % | $102,92 | $103,87 | $101,01 | 143,30K |
| 2026-07-14 | $103,39 | -0,08 % | $104,00 | $104,78 | $102,98 | 113,40K |
| 2026-07-13 | $103,47 | -0,71 % | $103,77 | $104,48 | $102,90 | 144,20K |
| 2026-07-10 | $104,21 | +0,69 % | $103,18 | $105,08 | $103,18 | 190,60K |
| 2026-07-09 | $103,50 | -0,99 % | $104,94 | $105,63 | $102,96 | 279,10K |
| 2026-07-08 | $104,53 | -1,41 % | $106,02 | $106,02 | $103,26 | 108,10K |
| 2026-07-07 | $106,02 | -1,91 % | $108,93 | $109,29 | $104,92 | 153,60K |
| 2026-07-06 | $108,08 | +0,65 % | $107,91 | $108,20 | $107,25 | 129,50K |
| 2026-07-02 | $107,38 | +1,49 % | $106,61 | $108,33 | $106,51 | 99,50K |
| 2026-07-01 | $105,80 | -0,42 % | $105,58 | $106,65 | $104,99 | 73,40K |
| 2026-06-30 | $106,25 | -1,04 % | $107,37 | $107,72 | $105,04 | 143,00K |
| 2026-06-29 | $107,37 | +0,26 % | $107,58 | $108,93 | $106,50 | 139,40K |
| 2026-06-26 | $107,09 | +1,04 % | $105,94 | $107,52 | $104,82 | 207,50K |
| 2026-06-25 | $105,99 | +1,24 % | $105,66 | $106,27 | $104,51 | 120,00K |
| 2026-06-24 | $104,69 | -2,16 % | $106,67 | $107,37 | $103,83 | 117,30K |
| 2026-06-23 | $107,00 | +0,57 % | $105,66 | $108,91 | $105,50 | 180,20K |
| 2026-06-22 | $106,39 | -2,88 % | $109,01 | $109,01 | $105,98 | 159,20K |
| 2026-06-18 | $109,55 | +1,95 % | $108,79 | $109,92 | $107,92 | 233,50K |
| 2026-06-17 | $107,45 | +0,66 % | $106,61 | $109,76 | $105,72 | 198,70K |
| 2026-06-16 | $106,75 | -0,56 % | $107,94 | $109,19 | $106,11 | 189,70K |
| 2026-06-15 | $107,35 | -1,49 % | $109,75 | $110,14 | $106,84 | 88,60K |
| 2026-06-12 | $108,97 | +1,71 % | $107,83 | $110,19 | $107,83 | 101,90K |
| 2026-06-11 | $107,14 | +2,81 % | $105,03 | $107,58 | $104,62 | 144,20K |
| 2026-06-10 | $104,21 | -0,13 % | $104,52 | $105,53 | $104,14 | 97,50K |
| 2026-06-09 | $104,35 | -0,38 % | $105,92 | $106,33 | $103,00 | 161,70K |
| 2026-06-08 | $104,75 | -1,62 % | $106,61 | $106,99 | $104,63 | 120,20K |
| 2026-06-05 | $106,47 | -0,31 % | $106,80 | $107,35 | $105,67 | 106,00K |