66,765€
-0,27%
Echtzeit-Aktienkurs The Coca-Cola Co.
Bid:
Ask:
Aktienkurse zur The Coca-Cola Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 66,97 | 67,35 | 66,46 | 67,15 | 0,40% | 13.565,00 |
| 04.05.2026 | 66,98 | 67,34 | 66,37 | 66,88 | -0,39% | 7.726,00 |
| 30.04.2026 | 67,55 | 67,65 | 66,78 | 67,15 | -0,62% | 15.130,00 |
| 29.04.2026 | 66,86 | 67,82 | 66,54 | 67,57 | 1,18% | 6.956,00 |
| 28.04.2026 | 64,50 | 68,63 | 64,50 | 66,78 | 3,67% | 28.277,00 |
| 27.04.2026 | 65,30 | 65,46 | 64,34 | 64,41 | -1,45% | 14.956,00 |
| 24.04.2026 | 65,16 | 65,74 | 64,83 | 65,36 | 0,11% | 14.479,00 |
| 23.04.2026 | 63,80 | 65,60 | 63,80 | 65,28 | 2,39% | 9.101,00 |
| 22.04.2026 | 63,72 | 64,33 | 63,61 | 63,76 | 0,07% | 10.422,00 |
| 21.04.2026 | 64,20 | 64,28 | 63,46 | 63,71 | -0,53% | 7.583,00 |
| 20.04.2026 | 64,61 | 64,76 | 63,94 | 64,05 | -0,53% | 5.172,00 |
| 17.04.2026 | 64,00 | 64,59 | 63,27 | 64,39 | 0,87% | 8.597,00 |
| 16.04.2026 | 64,01 | 64,43 | 63,61 | 63,84 | 0,02% | 15.404,00 |
| 15.04.2026 | 64,55 | 64,71 | 63,41 | 63,82 | -0,82% | 13.843,00 |
| 14.04.2026 | 64,96 | 65,01 | 64,27 | 64,35 | -0,96% | 12.136,00 |
| 13.04.2026 | 66,17 | 66,38 | 64,61 | 64,97 | -1,75% | 13.742,00 |
| 10.04.2026 | 66,88 | 66,95 | 65,92 | 66,13 | -1,03% | 4.408,00 |
| 09.04.2026 | 66,23 | 66,86 | 65,35 | 66,82 | 0,81% | 3.013,00 |
| 08.04.2026 | 65,38 | 66,31 | 64,39 | 66,29 | 1,24% | 12.432,00 |
| 07.04.2026 | 66,77 | 67,11 | 65,34 | 65,47 | -1,53% | 7.602,00 |
| 02.04.2026 | 65,87 | 66,73 | 65,85 | 66,49 | 1,26% | 12.468,00 |
| 01.04.2026 | 65,74 | 65,91 | 64,85 | 65,67 | -0,26% | 17.696,00 |
| 31.03.2026 | 66,57 | 66,92 | 65,47 | 65,84 | -1,04% | 6.420,00 |
| 30.03.2026 | 65,69 | 67,25 | 65,63 | 66,53 | 1,20% | 8.576,00 |
| 27.03.2026 | 64,78 | 66,08 | 64,78 | 65,74 | 1,51% | 4.653,00 |
| 26.03.2026 | 65,07 | 65,60 | 64,66 | 64,76 | -0,54% | 4.182,00 |
| 25.03.2026 | 64,69 | 65,32 | 63,96 | 65,11 | 1,04% | 8.936,00 |
| 24.03.2026 | 64,76 | 65,32 | 64,22 | 64,44 | -0,35% | 3.510,00 |
| 23.03.2026 | 64,64 | 65,57 | 64,16 | 64,67 | -0,42% | 11.753,00 |
| 20.03.2026 | 65,45 | 65,81 | 64,43 | 64,94 | -0,48% | 3.280,00 |
| 19.03.2026 | 66,43 | 66,63 | 65,20 | 65,26 | -1,50% | 22.358,00 |
| 18.03.2026 | 67,35 | 67,48 | 66,04 | 66,25 | -1,51% | 5.568,00 |
| 17.03.2026 | 67,73 | 67,85 | 67,17 | 67,27 | -0,59% | 4.894,00 |
| 16.03.2026 | 67,78 | 68,22 | 67,42 | 67,67 | -0,10% | 6.987,00 |
| 13.03.2026 | 67,23 | 68,24 | 67,12 | 67,74 | 0,49% | 7.574,00 |
| 12.03.2026 | 67,04 | 67,85 | 66,65 | 67,41 | 0,52% | 3.659,00 |
| 11.03.2026 | 67,07 | 67,27 | 66,08 | 67,06 | -0,07% | 16.775,00 |
| 10.03.2026 | 66,91 | 67,35 | 66,27 | 67,11 | 0,31% | 27.665,00 |
| 09.03.2026 | 66,23 | 67,19 | 66,10 | 66,90 | 0,85% | 8.347,00 |
| 06.03.2026 | 66,62 | 66,68 | 65,99 | 66,33 | -0,01% | 8.062,00 |
| 05.03.2026 | 67,18 | 67,35 | 66,08 | 66,34 | -1,18% | 7.964,00 |
| 04.03.2026 | 68,16 | 68,42 | 66,85 | 67,13 | -1,77% | 9.340,00 |
| 03.03.2026 | 68,67 | 69,03 | 67,77 | 68,34 | -0,39% | 12.987,00 |
| 02.03.2026 | 69,45 | 69,52 | 68,57 | 68,60 | -0,64% | 8.721,00 |
| 27.02.2026 | 67,98 | 69,11 | 67,95 | 69,04 | 1,19% | 9.119,00 |
| 26.02.2026 | 67,92 | 68,50 | 67,86 | 68,23 | 0,11% | 4.930,00 |
| 25.02.2026 | 68,33 | 68,52 | 67,47 | 68,16 | -0,59% | 16.143,00 |
| 24.02.2026 | 68,36 | 68,85 | 67,84 | 68,56 | 0,29% | 14.809,00 |
| 23.02.2026 | 67,44 | 68,56 | 67,35 | 68,37 | 0,92% | 9.430,00 |
| 20.02.2026 | 67,14 | 67,76 | 66,83 | 67,74 | 1,06% | 9.897,00 |
| 19.02.2026 | 67,25 | 67,76 | 66,81 | 67,03 | -0,58% | 7.003,00 |
| 18.02.2026 | 67,19 | 67,55 | 66,89 | 67,42 | 0,42% | 10.291,00 |
| 17.02.2026 | 66,52 | 67,28 | 66,33 | 67,14 | 1,57% | 7.939,00 |
| 16.02.2026 | 66,41 | 66,68 | 65,76 | 66,10 | -0,27% | 3.017,00 |
| 13.02.2026 | 66,43 | 66,87 | 65,87 | 66,28 | -0,40% | 9.390,00 |
| 12.02.2026 | 66,33 | 67,75 | 66,03 | 66,55 | 0,51% | 20.693,00 |
| 11.02.2026 | 64,51 | 66,52 | 64,44 | 66,21 | 2,52% | 6.652,00 |
| 10.02.2026 | 65,74 | 65,77 | 62,84 | 64,58 | -1,30% | 21.642,00 |
| 09.02.2026 | 66,54 | 66,64 | 65,14 | 65,43 | -2,12% | 11.751,00 |
| 06.02.2026 | 66,70 | 66,98 | 65,93 | 66,85 | 0,21% | 17.894,00 |
| 05.02.2026 | 65,50 | 66,93 | 65,30 | 66,71 | 1,86% | 16.211,00 |
| 04.02.2026 | 65,02 | 66,21 | 64,87 | 65,50 | 0,72% | 11.698,00 |
| 03.02.2026 | 63,53 | 65,59 | 63,44 | 65,03 | 1,79% | 26.538,00 |
| 02.02.2026 | 63,06 | 64,25 | 62,84 | 63,89 | 1,24% | 21.742,00 |
| 30.01.2026 | 61,47 | 63,17 | 61,35 | 63,10 | 2,89% | 13.445,00 |
| 29.01.2026 | 60,86 | 61,99 | 60,81 | 61,33 | 0,35% | 16.295,00 |
| 28.01.2026 | 60,85 | 61,53 | 60,77 | 61,11 | 0,11% | 10.503,00 |
| 27.01.2026 | 61,04 | 61,35 | 60,51 | 61,05 | -0,08% | 7.688,00 |
| 26.01.2026 | 61,39 | 61,73 | 61,05 | 61,10 | -0,69% | 8.908,00 |
| 23.01.2026 | 61,20 | 61,78 | 61,04 | 61,52 | 0,60% | 3.156,00 |
| 22.01.2026 | 61,42 | 61,48 | 60,95 | 61,16 | -0,74% | 8.754,00 |
| 21.01.2026 | 61,01 | 61,72 | 60,50 | 61,61 | 0,71% | 8.515,00 |
| 20.01.2026 | 60,32 | 61,25 | 59,55 | 61,18 | 1,59% | 21.528,00 |
| 19.01.2026 | 60,05 | 60,72 | 59,92 | 60,22 | -0,84% | 4.507,00 |
| 16.01.2026 | 60,79 | 61,00 | 60,33 | 60,73 | -0,04% | 7.525,00 |
| 15.01.2026 | 61,24 | 61,57 | 60,63 | 60,75 | -0,92% | 9.205,00 |
| 14.01.2026 | 60,92 | 61,62 | 60,74 | 61,32 | 0,31% | 11.206,00 |
| 13.01.2026 | 60,36 | 61,18 | 60,00 | 61,13 | 1,18% | 8.377,00 |
| 12.01.2026 | 60,27 | 60,79 | 60,17 | 60,41 | -0,26% | 6.360,00 |
| 09.01.2026 | 59,45 | 60,72 | 59,30 | 60,57 | 2,00% | 20.687,00 |
| 08.01.2026 | 57,87 | 59,62 | 57,84 | 59,38 | 2,60% | 24.219,00 |
| 07.01.2026 | 58,17 | 58,31 | 57,55 | 57,88 | -0,40% | 13.423,00 |
| 06.01.2026 | 58,12 | 58,32 | 57,85 | 58,11 | 0,06% | 14.233,00 |
| 05.01.2026 | 59,19 | 59,22 | 57,93 | 58,07 | -1,53% | 23.950,00 |
| 02.01.2026 | 59,63 | 59,79 | 58,84 | 58,97 | -1,16% | 22.094,00 |
| 30.12.2025 | 59,53 | 59,67 | 59,51 | 59,66 | 0,13% | 3.334,00 |
| 29.12.2025 | 59,50 | 59,81 | 59,28 | 59,59 | 0,58% | 13.666,00 |
| 23.12.2025 | 59,63 | 59,74 | 59,18 | 59,24 | -0,74% | 13.701,00 |
| 22.12.2025 | 59,88 | 59,93 | 59,23 | 59,68 | -0,38% | 16.308,00 |
| 19.12.2025 | 60,03 | 60,40 | 59,69 | 59,91 | -0,19% | 6.690,00 |
| 18.12.2025 | 60,08 | 60,34 | 59,76 | 60,02 | -0,29% | 9.870,00 |
| 17.12.2025 | 60,12 | 60,37 | 59,84 | 60,20 | 0,46% | 12.992,00 |
| 16.12.2025 | 60,47 | 60,56 | 59,82 | 59,92 | -0,78% | 3.947,00 |
| 15.12.2025 | 60,09 | 60,64 | 59,97 | 60,39 | 0,59% | 7.980,00 |
| 12.12.2025 | 58,95 | 60,14 | 58,89 | 60,04 | 1,92% | 16.695,00 |
| 11.12.2025 | 60,10 | 60,20 | 58,56 | 58,91 | -1,90% | 18.279,00 |
| 10.12.2025 | 60,34 | 60,57 | 59,73 | 60,05 | -0,41% | 9.156,00 |
| 09.12.2025 | 60,42 | 60,70 | 60,07 | 60,29 | -0,17% | 9.817,00 |
| 08.12.2025 | 60,09 | 60,50 | 59,66 | 60,39 | 0,44% | 12.039,00 |
| 05.12.2025 | 60,51 | 60,74 | 60,03 | 60,13 | -0,64% | 15.821,00 |