Holen Sie sich die Stockscreener-App
70.46
0.35%
-0.25
Handel nachbörslich:
70.48
0.02
+0.03%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt KO?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Coca Cola Co-Aktien (KO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-13 | $70.77 | $70.23 | $0.54 | 10,349,834.0 | -0.35% |
| 2025-08-12 | $71.06 | $70.22 | $0.84 | 11,059,483.0 | -0.06% |
| 2025-08-11 | $70.86 | $69.96 | $0.90 | 10,895,494.0 | +0.58% |
| 2025-08-08 | $70.87 | $70.08 | $0.791 | 9,224,532.0 | -0.13% |
| 2025-08-07 | $70.72 | $69.33 | $1.39 | 15,780,982.0 | +1.32% |
| 2025-08-06 | $69.80 | $68.63 | $1.17 | 10,770,938.0 | +0.67% |
| 2025-08-05 | $69.48 | $68.75 | $0.735 | 11,987,326.0 | +0.13% |
| 2025-08-04 | $69.08 | $68.31 | $0.775 | 10,688,228.0 | +0.15% |
| 2025-08-01 | $69.04 | $68.27 | $0.77 | 16,096,597.0 | +1.43% |
| 2025-07-31 | $68.65 | $67.74 | $0.91 | 17,151,603.0 | -1.25% |
| 2025-07-30 | $69.33 | $68.53 | $0.805 | 10,349,065.0 | -0.91% |
| 2025-07-29 | $69.42 | $68.15 | $1.27 | 15,716,162.0 | +1.89% |
| 2025-07-28 | $68.90 | $68.06 | $0.84 | 13,631,671.0 | -1.56% |
| 2025-07-25 | $69.23 | $68.75 | $0.48 | 12,550,240.0 | +0.10% |
| 2025-07-24 | $69.55 | $68.99 | $0.56 | 12,490,682.0 | -0.09% |
| 2025-07-23 | $69.22 | $68.86 | $0.36 | 8,951,986.0 | -0.72% |
| 2025-07-22 | $70.26 | $68.69 | $1.57 | 22,003,632.0 | -0.59% |
| 2025-07-21 | $70.62 | $69.93 | $0.69 | 17,741,158.0 | +0.31% |
| 2025-07-18 | $70.70 | $69.83 | $0.865 | 14,895,385.0 | -1.05% |
| 2025-07-17 | $70.69 | $69.51 | $1.17 | 20,422,808.0 | +1.91% |
| 2025-07-16 | $69.50 | $68.79 | $0.71 | 13,155,590.0 | -0.13% |
| 2025-07-15 | $69.55 | $69.15 | $0.40 | 12,629,266.0 | -0.16% |
Coca Cola Co-Aktien (KO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Coca Cola Co-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der KO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Coca Cola Co-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Coca Cola Co-Aktien (KO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $71.06 | $68.27 | $2.79 | 117,203,248.0 | +3.79% |
| 2025-07 | $72.45 | $67.74 | $4.71 | 345,404,556.0 | -4.04% |
| 2025-06 | $72.69 | $68.78 | $3.91 | 318,370,359.0 | -1.87% |
| 2025-05 | $72.69 | $68.58 | $4.11 | 304,425,036.0 | -0.62% |
| 2025-04 | $74.38 | $66.05 | $8.33 | 402,900,279.0 | +1.30% |
| 2025-03 | $73.22 | $68.18 | $5.04 | 376,620,922.0 | +0.58% |
| 2025-02 | $71.77 | $62.35 | $9.42 | 331,114,765.0 | +12.18% |
| 2025-01 | $64.28 | $60.62 | $3.67 | 307,348,270.0 | +1.96% |
Coca Cola Co-Aktien (KO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $64.19 | $61.53 | $2.66 | 347,006,642.0 | -3.20% |
| 2024-11 | $65.66 | $61.39 | $4.27 | 310,313,440.0 | -1.88% |
| 2024-10 | $72.75 | $65.25 | $7.49 | 281,920,532.0 | -9.11% |
| 2024-09 | $73.53 | $70.38 | $3.15 | 284,563,152.0 | -0.84% |
| 2024-08 | $72.57 | $66.70 | $5.87 | 296,054,079.0 | +8.59% |
| 2024-07 | $67.83 | $62.28 | $5.55 | 246,866,897.0 | +4.85% |
| 2024-06 | $64.36 | $61.95 | $2.41 | 204,568,722.0 | +1.14% |
| 2024-05 | $63.76 | $61.07 | $2.69 | 226,297,979.0 | +1.88% |
| 2024-04 | $62.83 | $57.93 | $4.90 | 291,176,501.0 | +0.96% |
| 2024-03 | $61.43 | $58.97 | $2.46 | 282,621,334.0 | +1.93% |
| 2024-02 | $61.62 | $58.79 | $2.83 | 282,421,045.0 | +0.89% |
| 2024-01 | $60.46 | $58.66 | $1.80 | 291,169,610.0 | +0.95% |
Coca Cola Co-Aktien (KO) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $60.04 | $57.47 | $2.57 | 308,639,252.0 | +0.84% |
| 2023-11 | $58.83 | $56.05 | $2.77 | 274,771,310.0 | +3.45% |
| 2023-10 | $56.72 | $51.55 | $5.17 | 387,705,360.0 | +0.91% |
| 2023-09 | $60.13 | $55.62 | $4.52 | 309,940,909.0 | -6.43% |
| 2023-08 | $62.59 | $59.80 | $2.78 | 204,344,516.0 | -3.39% |
| 2023-07 | $63.27 | $58.84 | $4.42 | 255,225,801.0 | +2.84% |
| 2023-06 | $62.17 | $59.77 | $2.41 | 312,376,800.0 | +0.94% |
| 2023-05 | $64.69 | $59.37 | $5.32 | 288,715,439.0 | -7.00% |
| 2023-04 | $64.99 | $61.86 | $3.13 | 212,818,636.0 | +3.42% |
| 2023-03 | $62.25 | $58.37 | $3.88 | 335,589,711.0 | +4.23% |
| 2023-02 | $61.58 | $58.88 | $2.70 | 265,640,813.0 | -2.95% |
| 2023-01 | $63.72 | $59.40 | $4.32 | 260,715,057.0 | -3.60% |
1.69%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):