Coca-Cola Femsa SAB de CV ADR (KOF) — Kurshistorie
Stand 2026-09-02 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 111.40 | 112.69 | 111.30 | 112.30 | +1.24% | 141,731 |
| 2026-09-01 | 111.35 | 113.13 | 110.29 | 110.93 | -0.21% | 162,800 |
| 2026-08-31 | 112.88 | 112.88 | 110.80 | 111.16 | -1.26% | 171,000 |
| 2026-08-28 | 113.01 | 113.61 | 112.08 | 112.58 | -0.38% | 103,400 |
| 2026-08-27 | 114.76 | 114.76 | 113.00 | 113.01 | -1.57% | 98,000 |
| 2026-08-26 | 116.81 | 117.09 | 114.24 | 114.81 | -1.79% | 160,500 |
| 2026-08-25 | 115.43 | 117.01 | 113.59 | 116.90 | +1.77% | 146,597 |
| 2026-08-24 | 112.70 | 115.25 | 112.00 | 114.87 | +2.39% | 91,221 |
| 2026-08-21 | 113.74 | 114.17 | 111.51 | 112.19 | -0.93% | 148,600 |
| 2026-08-20 | 113.00 | 114.09 | 112.24 | 113.24 | +0.01% | 105,300 |
| 2026-08-19 | 110.49 | 114.07 | 110.24 | 113.23 | +3.32% | 142,000 |
| 2026-08-18 | 109.12 | 110.15 | 108.88 | 109.59 | +0.83% | 131,800 |
| 2026-08-17 | 108.72 | 109.05 | 107.84 | 108.69 | -0.23% | 117,100 |
| 2026-08-14 | 108.72 | 109.39 | 108.17 | 108.94 | +0.09% | 85,400 |
| 2026-08-13 | 110.62 | 110.78 | 108.80 | 108.84 | -0.94% | 122,300 |
| 2026-08-12 | 109.20 | 110.65 | 109.02 | 109.87 | +0.15% | 152,300 |
| 2026-08-11 | 108.72 | 109.81 | 107.85 | 109.70 | +0.62% | 103,700 |
| 2026-08-10 | 109.73 | 110.13 | 108.68 | 109.02 | -1.29% | 94,100 |
| 2026-08-07 | 110.24 | 111.48 | 110.06 | 110.44 | +1.08% | 121,800 |
| 2026-08-06 | 108.97 | 111.07 | 108.85 | 109.26 | +0.91% | 113,200 |
| 2026-08-05 | 109.44 | 110.85 | 107.40 | 108.28 | -0.18% | 173,100 |
| 2026-08-04 | 108.00 | 108.88 | 107.30 | 108.48 | +1.37% | 112,000 |
| 2026-08-03 | 108.68 | 109.87 | 106.56 | 107.01 | -1.16% | 136,400 |
| 2026-07-31 | 109.00 | 109.68 | 107.42 | 108.27 | -0.78% | 165,500 |
| 2026-07-30 | 107.88 | 109.61 | 107.33 | 109.12 | +1.94% | 214,100 |
| 2026-07-29 | 108.08 | 110.30 | 106.79 | 107.04 | -1.55% | 156,600 |
| 2026-07-28 | 107.94 | 111.38 | 106.69 | 108.73 | -0.24% | 197,300 |
| 2026-07-27 | 102.83 | 109.74 | 102.31 | 108.99 | +6.11% | 285,900 |
| 2026-07-24 | 103.20 | 103.51 | 102.08 | 102.71 | +0.22% | 104,500 |
| 2026-07-23 | 104.37 | 104.83 | 102.30 | 102.48 | -2.53% | 78,300 |
| 2026-07-22 | 104.96 | 106.17 | 104.54 | 105.14 | +0.80% | 80,800 |
| 2026-07-21 | 104.99 | 104.99 | 103.36 | 104.31 | +0.51% | 85,000 |
| 2026-07-20 | 102.63 | 104.57 | 102.63 | 103.78 | +0.51% | 74,400 |
| 2026-07-17 | 102.05 | 103.83 | 102.05 | 103.25 | +1.19% | 150,200 |
| 2026-07-16 | 101.14 | 103.79 | 101.14 | 102.04 | +0.24% | 181,200 |
| 2026-07-15 | 102.92 | 103.87 | 101.01 | 101.80 | -1.54% | 143,300 |
| 2026-07-14 | 104.00 | 104.78 | 102.98 | 103.39 | -0.08% | 113,425 |
| 2026-07-13 | 103.77 | 104.47 | 102.90 | 103.47 | -0.71% | 144,186 |
| 2026-07-10 | 103.18 | 105.08 | 103.18 | 104.21 | +0.69% | 190,600 |
| 2026-07-09 | 104.94 | 105.63 | 102.96 | 103.50 | -0.99% | 279,100 |
| 2026-07-08 | 106.02 | 106.02 | 103.26 | 104.53 | -1.41% | 108,100 |
| 2026-07-07 | 108.93 | 109.29 | 104.92 | 106.02 | -1.91% | 153,600 |
| 2026-07-06 | 107.91 | 108.20 | 107.25 | 108.08 | +0.65% | 129,500 |
| 2026-07-02 | 106.61 | 108.33 | 106.51 | 107.38 | +1.49% | 99,500 |
| 2026-07-01 | 105.58 | 106.65 | 104.99 | 105.80 | -0.42% | 73,400 |
| 2026-06-30 | 107.37 | 107.72 | 105.04 | 106.25 | -1.04% | 143,000 |
| 2026-06-29 | 107.58 | 108.93 | 106.50 | 107.37 | +0.26% | 139,400 |
| 2026-06-26 | 105.94 | 107.52 | 104.82 | 107.09 | +1.04% | 207,500 |
| 2026-06-25 | 105.66 | 106.27 | 104.51 | 105.99 | +1.24% | 120,000 |
| 2026-06-24 | 106.67 | 107.37 | 103.83 | 104.69 | -2.16% | 117,300 |
| 2026-06-23 | 105.66 | 108.91 | 105.50 | 107.00 | +0.57% | 180,200 |
| 2026-06-22 | 109.01 | 109.01 | 105.98 | 106.39 | -2.88% | 159,200 |
| 2026-06-18 | 108.79 | 109.92 | 107.92 | 109.55 | +1.95% | 233,500 |
| 2026-06-17 | 106.61 | 109.76 | 105.72 | 107.45 | +0.66% | 198,700 |
| 2026-06-16 | 107.94 | 109.19 | 106.11 | 106.75 | -0.56% | 189,700 |
| 2026-06-15 | 109.75 | 110.14 | 106.84 | 107.35 | -1.49% | 88,600 |
| 2026-06-12 | 107.83 | 110.19 | 107.83 | 108.97 | +1.71% | 101,900 |
| 2026-06-11 | 105.03 | 107.58 | 104.62 | 107.14 | +2.81% | 144,200 |
| 2026-06-10 | 104.52 | 105.53 | 104.14 | 104.21 | -0.13% | 97,500 |
| 2026-06-09 | 105.92 | 106.33 | 103.00 | 104.35 | -0.38% | 161,700 |
| 2026-06-08 | 106.61 | 106.99 | 104.63 | 104.75 | -1.62% | 120,200 |
| 2026-06-05 | 106.80 | 107.35 | 105.67 | 106.47 | -0.31% | 106,000 |
| 2026-06-04 | 108.15 | 108.15 | 106.47 | 106.80 | -0.77% | 115,600 |
| 2026-06-03 | 107.87 | 108.85 | 107.38 | 107.63 | -1.04% | 105,900 |
| 2026-06-02 | 107.18 | 109.72 | 107.18 | 108.76 | +1.97% | 52,700 |
| 2026-06-01 | 107.09 | 107.36 | 105.36 | 106.66 | -0.84% | 142,000 |
| 2026-05-29 | 107.00 | 108.61 | 105.92 | 107.56 | +0.24% | 142,200 |
| 2026-05-28 | 110.39 | 110.94 | 106.90 | 107.30 | -2.37% | 158,300 |
| 2026-05-27 | 109.28 | 110.00 | 108.72 | 109.90 | +1.20% | 101,500 |
| 2026-05-26 | 108.40 | 109.05 | 107.40 | 108.60 | +1.32% | 87,600 |
| 2026-05-22 | 107.14 | 107.67 | 105.94 | 107.19 | +0.05% | 82,200 |
| 2026-05-21 | 106.04 | 109.02 | 105.95 | 107.14 | +0.59% | 143,200 |
| 2026-05-20 | 105.91 | 108.61 | 105.71 | 106.51 | +0.96% | 140,200 |
| 2026-05-19 | 105.20 | 106.44 | 104.48 | 105.50 | -0.31% | 70,900 |
| 2026-05-18 | 105.01 | 105.86 | 104.35 | 105.83 | +1.42% | 127,400 |
| 2026-05-15 | 104.42 | 105.05 | 103.46 | 104.35 | -0.51% | 128,900 |
| 2026-05-14 | 106.56 | 107.51 | 104.56 | 104.89 | -0.99% | 146,100 |
| 2026-05-13 | 105.73 | 107.39 | 105.66 | 105.94 | +0.46% | 133,100 |
| 2026-05-12 | 104.86 | 105.80 | 103.79 | 105.46 | +0.22% | 87,500 |
| 2026-05-11 | 106.05 | 106.97 | 104.11 | 105.23 | -0.51% | 139,000 |
| 2026-05-08 | 107.35 | 107.92 | 105.11 | 105.77 | -0.34% | 94,400 |
| 2026-05-07 | 107.18 | 108.22 | 106.03 | 106.13 | -0.77% | 134,000 |
| 2026-05-06 | 108.34 | 108.34 | 106.54 | 106.95 | +0.35% | 130,400 |
| 2026-05-05 | 101.85 | 108.28 | 101.44 | 106.58 | +5.32% | 378,000 |
| 2026-05-04 | 101.29 | 102.76 | 101.01 | 101.20 | -0.50% | 257,400 |
| 2026-05-01 | 101.52 | 102.29 | 101.22 | 101.71 | +0.13% | 67,300 |
| 2026-04-30 | 100.15 | 101.60 | 99.98 | 101.58 | +2.59% | 211,400 |
| 2026-04-29 | 98.55 | 100.88 | 97.68 | 99.02 | -2.04% | 306,600 |
| 2026-04-28 | 100.94 | 102.13 | 99.33 | 101.08 | +0.39% | 199,400 |
| 2026-04-27 | 102.49 | 102.59 | 100.69 | 100.69 | -1.55% | 184,800 |
| 2026-04-24 | 102.25 | 102.53 | 101.14 | 102.28 | +0.43% | 102,800 |
| 2026-04-23 | 100.79 | 102.30 | 100.69 | 101.84 | +1.48% | 289,700 |
| 2026-04-22 | 101.62 | 101.71 | 100.11 | 100.35 | -0.57% | 93,600 |
| 2026-04-21 | 101.75 | 102.48 | 100.49 | 100.93 | -1.25% | 83,000 |
| 2026-04-20 | 102.95 | 102.95 | 101.80 | 102.21 | -1.66% | 83,300 |
| 2026-04-17 | 103.21 | 104.25 | 102.94 | 103.94 | +1.33% | 82,400 |
| 2026-04-16 | 103.14 | 103.14 | 101.49 | 102.58 | -0.61% | 112,000 |
| 2026-04-15 | 102.70 | 104.01 | 102.13 | 103.21 | +0.36% | 151,800 |
| 2026-04-14 | 105.66 | 105.66 | 102.68 | 102.84 | -1.95% | 114,400 |
| 2026-04-13 | 104.45 | 105.05 | 103.52 | 104.88 | +0.14% | 113,500 |
| 2026-04-10 | 105.67 | 106.45 | 103.82 | 104.73 | -0.86% | 173,100 |
| 2026-04-09 | 103.65 | 107.15 | 103.65 | 105.64 | +1.33% | 150,200 |
| 2026-04-08 | 101.63 | 104.63 | 101.36 | 104.25 | +5.44% | 230,300 |
| 2026-04-07 | 99.15 | 99.78 | 97.89 | 98.87 | -0.15% | 179,700 |
| 2026-04-06 | 98.96 | 99.81 | 98.62 | 99.02 | +0.26% | 66,500 |
| 2026-04-02 | 97.56 | 99.43 | 96.03 | 98.76 | -0.19% | 81,400 |
| 2026-04-01 | 98.29 | 99.93 | 97.47 | 98.95 | +1.44% | 184,900 |
| 2026-03-31 | 96.82 | 97.97 | 96.43 | 97.55 | +1.92% | 182,400 |
| 2026-03-30 | 96.10 | 96.56 | 95.25 | 95.71 | +0.15% | 83,400 |
| 2026-03-27 | 95.29 | 96.28 | 95.13 | 95.57 | +0.09% | 95,800 |
| 2026-03-26 | 96.48 | 96.48 | 94.27 | 95.48 | -1.99% | 330,200 |
| 2026-03-25 | 95.27 | 97.68 | 95.00 | 97.42 | +3.37% | 151,600 |
| 2026-03-24 | 92.58 | 95.14 | 92.53 | 94.24 | +0.74% | 183,800 |
| 2026-03-23 | 96.77 | 96.77 | 93.33 | 93.55 | -1.13% | 193,500 |
| 2026-03-20 | 96.90 | 96.90 | 93.49 | 94.62 | -2.48% | 474,900 |
| 2026-03-19 | 94.76 | 97.75 | 94.76 | 97.03 | +1.07% | 149,800 |
| 2026-03-18 | 96.86 | 98.00 | 95.72 | 96.00 | -1.42% | 205,400 |
| 2026-03-17 | 98.65 | 98.65 | 97.15 | 97.38 | -0.35% | 150,900 |
| 2026-03-16 | 98.10 | 98.61 | 97.26 | 97.72 | +0.58% | 94,700 |
| 2026-03-13 | 99.97 | 100.30 | 96.50 | 97.16 | -2.23% | 236,400 |
| 2026-03-12 | 101.17 | 101.17 | 99.11 | 99.38 | -3.09% | 139,900 |
| 2026-03-11 | 103.04 | 103.36 | 101.48 | 102.55 | -0.38% | 137,200 |
| 2026-03-10 | 102.88 | 104.71 | 102.69 | 102.94 | -0.11% | 131,300 |
| 2026-03-09 | 102.54 | 103.77 | 101.00 | 103.05 | -1.14% | 176,800 |
| 2026-03-06 | 104.34 | 105.68 | 103.46 | 104.24 | -1.21% | 102,900 |
| 2026-03-05 | 106.90 | 108.78 | 104.78 | 105.52 | -2.44% | 298,300 |
| 2026-03-04 | 107.15 | 108.62 | 106.00 | 108.16 | +2.05% | 140,600 |
| 2026-03-03 | 107.50 | 107.50 | 103.84 | 105.99 | -3.58% | 499,700 |
| 2026-03-02 | 110.53 | 111.01 | 109.12 | 109.92 | -1.11% | 155,600 |
| 2026-02-27 | 110.57 | 111.65 | 109.44 | 111.15 | +0.71% | 133,100 |
| 2026-02-26 | 111.70 | 111.70 | 109.00 | 110.37 | -0.70% | 175,400 |
| 2026-02-25 | 111.03 | 111.67 | 109.95 | 111.15 | +0.50% | 174,900 |
| 2026-02-24 | 109.17 | 111.45 | 106.58 | 110.60 | +3.84% | 353,900 |
| 2026-02-23 | 113.65 | 114.32 | 104.81 | 106.51 | -5.80% | 1,233,100 |
| 2026-02-20 | 112.54 | 113.48 | 111.31 | 113.07 | +0.87% | 148,600 |
| 2026-02-19 | 113.09 | 113.09 | 111.28 | 112.10 | -0.40% | 106,100 |
| 2026-02-18 | 113.00 | 114.03 | 112.10 | 112.55 | -0.18% | 153,200 |
| 2026-02-17 | 111.85 | 113.11 | 111.23 | 112.75 | +0.01% | 125,700 |
| 2026-02-13 | 113.62 | 114.86 | 110.84 | 112.74 | -1.34% | 316,600 |
| 2026-02-12 | 113.33 | 116.36 | 112.95 | 114.27 | +1.47% | 330,600 |
| 2026-02-11 | 113.83 | 114.07 | 111.71 | 112.62 | +0.15% | 166,900 |
| 2026-02-10 | 112.00 | 113.20 | 110.58 | 112.45 | +0.48% | 194,500 |
| 2026-02-09 | 110.43 | 111.91 | 109.26 | 111.91 | +0.91% | 211,100 |
| 2026-02-06 | 109.33 | 110.90 | 107.63 | 110.90 | +2.19% | 157,700 |
| 2026-02-05 | 105.80 | 109.20 | 104.11 | 108.52 | +2.79% | 272,600 |
| 2026-02-04 | 109.45 | 109.45 | 105.54 | 105.57 | -2.12% | 190,800 |
| 2026-02-03 | 105.56 | 108.55 | 105.56 | 107.86 | +2.51% | 139,200 |
| 2026-02-02 | 104.90 | 106.11 | 104.16 | 105.22 | +0.89% | 60,300 |
| 2026-01-30 | 103.29 | 104.92 | 103.29 | 104.29 | +0.27% | 125,000 |
| 2026-01-29 | 107.76 | 108.36 | 103.43 | 104.01 | -2.81% | 386,400 |
| 2026-01-28 | 106.53 | 108.20 | 104.47 | 107.02 | -1.44% | 312,700 |
| 2026-01-27 | 106.76 | 109.06 | 105.90 | 108.58 | +2.64% | 174,400 |
| 2026-01-26 | 106.13 | 107.98 | 105.05 | 105.79 | -0.69% | 163,900 |
| 2026-01-23 | 104.91 | 106.65 | 104.19 | 106.53 | +1.67% | 228,900 |
| 2026-01-22 | 101.50 | 104.78 | 101.50 | 104.78 | +2.92% | 352,100 |
| 2026-01-21 | 100.48 | 102.20 | 99.92 | 101.81 | +1.96% | 116,000 |
| 2026-01-20 | 98.49 | 99.96 | 97.45 | 99.85 | +0.60% | 340,300 |
| 2026-01-16 | 100.80 | 101.57 | 97.71 | 99.25 | -1.88% | 450,100 |
| 2026-01-15 | 101.33 | 102.68 | 100.20 | 101.15 | +0.29% | 190,300 |
| 2026-01-14 | 100.00 | 101.61 | 99.97 | 100.86 | +0.66% | 155,500 |
| 2026-01-13 | 99.13 | 100.29 | 98.92 | 100.20 | +0.95% | 128,000 |
| 2026-01-12 | 98.71 | 100.63 | 98.09 | 99.26 | +0.81% | 259,900 |
| 2026-01-09 | 96.50 | 98.46 | 96.27 | 98.46 | +2.53% | 147,400 |
| 2026-01-08 | 94.98 | 96.10 | 94.19 | 96.03 | +1.43% | 93,500 |
| 2026-01-07 | 94.83 | 95.56 | 93.66 | 94.68 | -0.16% | 157,800 |
| 2026-01-06 | 94.81 | 95.61 | 94.41 | 94.83 | +0.79% | 106,100 |
| 2026-01-05 | 94.74 | 95.79 | 93.85 | 94.09 | -0.79% | 194,400 |
| 2026-01-02 | 95.00 | 96.87 | 94.56 | 94.84 | +0.14% | 84,200 |
| 2025-12-31 | 95.12 | 95.43 | 94.50 | 94.71 | -0.38% | 45,200 |
| 2025-12-30 | 96.15 | 96.25 | 94.83 | 95.07 | -0.74% | 67,800 |
| 2025-12-29 | 96.49 | 97.21 | 95.77 | 95.78 | -0.90% | 71,900 |
| 2025-12-26 | 96.45 | 96.97 | 95.91 | 96.65 | +0.87% | 52,000 |
| 2025-12-24 | 96.01 | 96.53 | 95.21 | 95.82 | -0.42% | 61,700 |
| 2025-12-23 | 94.97 | 97.38 | 94.60 | 96.22 | +1.82% | 160,000 |
| 2025-12-22 | 94.13 | 94.95 | 92.90 | 94.50 | -0.48% | 197,800 |
| 2025-12-19 | 92.11 | 97.07 | 91.45 | 94.96 | +2.93% | 692,800 |
| 2025-12-18 | 92.37 | 93.39 | 91.65 | 92.26 | +0.52% | 124,700 |
| 2025-12-17 | 92.65 | 92.84 | 90.99 | 91.78 | -0.86% | 126,900 |
| 2025-12-16 | 93.92 | 93.92 | 91.83 | 92.58 | -1.43% | 103,400 |
| 2025-12-15 | 93.75 | 94.20 | 92.65 | 93.92 | +0.66% | 118,500 |
| 2025-12-12 | 92.51 | 93.49 | 92.09 | 93.30 | +0.84% | 72,700 |
| 2025-12-11 | 92.52 | 93.58 | 92.00 | 92.52 | +0.47% | 255,800 |
| 2025-12-10 | 92.13 | 92.13 | 90.86 | 92.09 | +0.47% | 123,500 |
| 2025-12-09 | 91.80 | 92.43 | 90.66 | 91.66 | -0.14% | 218,100 |
| 2025-12-08 | 89.47 | 92.07 | 88.68 | 91.79 | +1.40% | 290,800 |
| 2025-12-05 | 91.11 | 91.85 | 89.70 | 90.52 | -0.79% | 147,800 |
| 2025-12-04 | 90.32 | 91.42 | 89.53 | 91.24 | +1.51% | 172,400 |
| 2025-12-03 | 89.28 | 90.31 | 88.50 | 89.88 | +1.11% | 260,200 |
| 2025-12-02 | 86.68 | 88.98 | 86.68 | 88.89 | +1.47% | 146,400 |
| 2025-12-01 | 87.71 | 88.12 | 86.63 | 87.60 | -0.13% | 111,200 |
| 2025-11-28 | 88.15 | 88.15 | 86.25 | 87.71 | -0.23% | 88,300 |
| 2025-11-26 | 87.04 | 88.28 | 86.85 | 87.91 | +1.35% | 98,400 |
| 2025-11-25 | 87.34 | 87.34 | 85.38 | 86.74 | +0.73% | 139,200 |
| 2025-11-24 | 87.94 | 87.94 | 85.93 | 86.11 | -2.58% | 280,000 |
| 2025-11-21 | 87.26 | 89.20 | 87.26 | 88.39 | +1.01% | 149,900 |
| 2025-11-20 | 87.78 | 88.58 | 87.09 | 87.51 | -0.09% | 63,100 |
| 2025-11-19 | 87.71 | 88.50 | 87.49 | 87.59 | -0.52% | 58,600 |
| 2025-11-18 | 86.55 | 88.32 | 86.55 | 88.05 | +1.03% | 140,400 |
| 2025-11-17 | 87.02 | 88.42 | 86.52 | 87.15 | -0.93% | 59,500 |
| 2025-11-14 | 87.89 | 88.51 | 87.60 | 87.97 | -0.46% | 92,100 |
| 2025-11-13 | 90.05 | 90.68 | 88.06 | 88.38 | -1.42% | 107,500 |
| 2025-11-12 | 90.75 | 90.90 | 89.04 | 89.65 | -1.49% | 110,200 |
| 2025-11-11 | 89.09 | 91.19 | 88.89 | 91.01 | +2.75% | 98,800 |
| 2025-11-10 | 90.33 | 90.74 | 88.57 | 88.57 | -1.79% | 107,600 |
| 2025-11-07 | 88.82 | 90.83 | 88.65 | 90.18 | +1.92% | 278,200 |
| 2025-11-06 | 88.06 | 88.86 | 87.90 | 88.48 | +0.00% | 94,400 |
| 2025-11-05 | 86.17 | 89.24 | 86.00 | 88.48 | +3.18% | 175,400 |
| 2025-11-04 | 85.95 | 86.98 | 85.35 | 85.75 | -0.79% | 197,000 |
| 2025-11-03 | 85.69 | 87.76 | 85.56 | 86.43 | +0.56% | 167,000 |
| 2025-10-31 | 86.11 | 86.79 | 85.39 | 85.95 | -0.85% | 178,800 |
| 2025-10-30 | 85.80 | 87.95 | 85.73 | 86.69 | +1.00% | 187,600 |
| 2025-10-29 | 86.48 | 86.87 | 84.93 | 85.83 | -1.21% | 247,600 |
| 2025-10-28 | 88.11 | 88.50 | 86.87 | 86.88 | -1.41% | 109,200 |
| 2025-10-27 | 86.82 | 88.20 | 86.28 | 88.12 | +1.32% | 131,700 |
| 2025-10-24 | 84.22 | 88.33 | 84.00 | 86.97 | +3.08% | 132,900 |
| 2025-10-23 | 85.62 | 85.65 | 84.19 | 84.37 | -0.88% | 166,200 |
| 2025-10-22 | 84.46 | 85.89 | 84.04 | 85.12 | +1.21% | 263,000 |
| 2025-10-21 | 83.97 | 84.80 | 83.44 | 84.10 | -0.10% | 195,200 |
| 2025-10-20 | 85.91 | 86.00 | 83.37 | 84.18 | -1.90% | 403,500 |
| 2025-10-17 | 85.52 | 86.08 | 84.17 | 85.81 | +0.35% | 253,600 |
| 2025-10-16 | 81.65 | 85.76 | 81.65 | 85.51 | +5.14% | 234,000 |
| 2025-10-15 | 81.47 | 81.92 | 80.50 | 81.33 | +0.76% | 517,400 |
| 2025-10-14 | 80.79 | 81.76 | 80.22 | 80.72 | -1.48% | 421,600 |
| 2025-10-13 | 82.79 | 82.84 | 81.89 | 81.93 | -0.47% | 164,000 |
| 2025-10-10 | 83.50 | 83.89 | 82.27 | 82.32 | -0.88% | 181,900 |
| 2025-10-09 | 85.02 | 85.02 | 83.03 | 83.05 | -1.76% | 178,000 |
| 2025-10-08 | 82.59 | 85.00 | 82.59 | 84.54 | +2.85% | 320,200 |
| 2025-10-07 | 82.83 | 84.50 | 82.00 | 82.20 | -0.30% | 212,000 |
| 2025-10-06 | 81.27 | 83.01 | 80.31 | 82.45 | +1.49% | 427,400 |
| 2025-10-03 | 82.00 | 82.75 | 80.54 | 81.24 | -1.25% | 288,000 |
| 2025-10-02 | 82.55 | 82.55 | 80.90 | 82.27 | +0.00% | 208,900 |
| 2025-10-01 | 83.63 | 83.89 | 81.55 | 82.27 | -1.00% | 357,500 |
| 2025-09-30 | 83.50 | 84.05 | 82.73 | 83.10 | -0.55% | 248,800 |
| 2025-09-29 | 84.67 | 84.67 | 83.19 | 83.56 | -0.78% | 187,100 |
| 2025-09-26 | 83.90 | 84.86 | 83.83 | 84.22 | +0.67% | 122,300 |
| 2025-09-25 | 84.25 | 84.45 | 83.37 | 83.66 | -0.23% | 199,300 |
| 2025-09-24 | 85.68 | 85.73 | 83.82 | 83.85 | -2.01% | 188,600 |
| 2025-09-23 | 85.00 | 86.47 | 84.34 | 85.57 | +0.87% | 156,500 |
| 2025-09-22 | 84.11 | 85.23 | 83.91 | 84.83 | +0.50% | 122,300 |
| 2025-09-19 | 83.21 | 84.85 | 82.88 | 84.41 | +1.85% | 327,600 |
| 2025-09-18 | 83.87 | 84.56 | 82.84 | 82.88 | -1.81% | 372,000 |
| 2025-09-17 | 86.21 | 87.33 | 84.03 | 84.41 | -2.01% | 255,500 |
| 2025-09-16 | 87.22 | 87.36 | 85.99 | 86.14 | -1.33% | 92,000 |
| 2025-09-15 | 86.34 | 87.83 | 86.25 | 87.30 | +1.82% | 189,900 |
| 2025-09-12 | 86.87 | 86.87 | 84.99 | 85.74 | -1.79% | 295,800 |
| 2025-09-11 | 84.62 | 87.30 | 84.43 | 87.30 | +3.12% | 264,000 |
| 2025-09-10 | 83.49 | 84.70 | 83.00 | 84.66 | +0.95% | 204,000 |
| 2025-09-09 | 84.35 | 84.38 | 83.00 | 83.86 | -0.79% | 186,600 |
| 2025-09-08 | 83.43 | 84.87 | 82.71 | 84.53 | +1.23% | 343,100 |
| 2025-09-05 | 83.84 | 84.05 | 82.76 | 83.50 | +0.05% | 443,600 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Feb (+10.49%). Schwächster Monat: Jul (-5.39%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-02
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Coca-Cola Femsa SAB de CV ADR (KOF)?
112.30 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von KOF?
117.09 im Hoch und 80.22 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.
Welches ist historisch der stärkste und der schwächste Monat von Coca-Cola Femsa SAB de CV ADR?
Historisch war der stärkste Kalendermonat von KOF der Feb (Durchschnitt +10.49%), der schwächste der Jul (Durchschnitt -5.39%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 418 Tageskerzen im Closelook-Datenlake.