Holen Sie sich die Stockscreener-App
69.66
0.59%
-0.41
Handel nachbörslich:
69.64
-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 |
|---|---|---|---|---|---|
| 2025-07-22 | $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% |
| 2025-07-14 | $70.08 | $69.27 | $0.8081 | 13,970,629.0 | -0.57% |
| 2025-07-11 | $70.16 | $69.25 | $0.905 | 12,909,094.0 | +0.14% |
| 2025-07-10 | $69.84 | $69.16 | $0.685 | 14,588,868.0 | +0.42% |
| 2025-07-09 | $70.25 | $68.95 | $1.30 | 34,677,905.0 | -1.08% |
| 2025-07-08 | $70.68 | $69.88 | $0.80 | 16,390,868.0 | -1.08% |
| 2025-07-07 | $71.37 | $70.80 | $0.57 | 16,972,911.0 | -0.48% |
| 2025-07-03 | $71.39 | $70.45 | $0.945 | 9,439,929.0 | +0.62% |
| 2025-07-02 | $71.83 | $70.73 | $1.09 | 13,043,812.0 | -1.06% |
| 2025-07-01 | $72.45 | $70.90 | $1.55 | 21,721,292.0 | +1.30% |
| 2025-06-30 | $70.79 | $70.09 | $0.70 | 15,417,651.0 | +0.60% |
| 2025-06-27 | $70.56 | $69.47 | $1.09 | 22,325,921.0 | +1.24% |
| 2025-06-26 | $69.92 | $69.14 | $0.775 | 14,411,158.0 | -0.23% |
| 2025-06-25 | $70.02 | $69.43 | $0.59 | 12,533,927.0 | -0.83% |
| 2025-06-24 | $70.35 | $69.69 | $0.665 | 15,208,294.0 | +0.67% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $72.45 | $68.69 | $3.76 | 276,566,779.0 | -1.54% |
| 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% |
3.06%
1.53%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):