84,320€
0,48%
Echtzeit-Aktienkurs The Coca-Cola Co.
Bid:
Ask:
Aktienkurse zur The Coca-Cola Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 84,27 | 84,63 | 84,11 | 84,37 | 0,54% | 1.097,00 |
| 29.10.2026 | 83,44 | 84,24 | 82,42 | 83,92 | 1,23% | 7.964,00 |
| 28.10.2026 | 81,74 | 83,33 | 81,37 | 82,90 | 1,05% | 11.060,00 |
| 27.10.2026 | 83,16 | 84,47 | 81,48 | 82,04 | -1,05% | 10.061,00 |
| 26.10.2026 | 83,22 | 83,26 | 82,24 | 82,91 | 0,18% | 7.044,00 |
| 23.10.2026 | 84,79 | 84,93 | 82,74 | 82,76 | -2,60% | 6.430,00 |
| 22.10.2026 | 82,88 | 85,04 | 82,85 | 84,97 | 2,98% | 6.276,00 |
| 21.10.2026 | 82,70 | 83,22 | 82,42 | 82,51 | -0,84% | 4.188,00 |
| 20.10.2026 | 83,42 | 83,99 | 82,38 | 83,21 | -0,17% | 6.993,00 |
| 19.10.2026 | 83,27 | 83,83 | 82,49 | 83,35 | -0,12% | 7.415,00 |
| 16.10.2026 | 81,93 | 83,54 | 81,88 | 83,45 | 1,87% | 6.223,00 |
| 15.10.2026 | 82,09 | 82,14 | 81,80 | 81,92 | -0,35% | 1.086,00 |
| 14.10.2026 | 80,46 | 82,67 | 80,41 | 82,21 | 2,16% | 7.171,00 |
| 13.10.2026 | 80,59 | 81,27 | 80,13 | 80,47 | -0,02% | 6.954,00 |
| 12.10.2026 | 78,79 | 80,52 | 78,63 | 80,49 | 2,34% | 4.929,00 |
| 09.10.2026 | 77,90 | 79,01 | 77,58 | 78,65 | 0,46% | 6.084,00 |
| 08.10.2026 | 76,72 | 78,60 | 76,60 | 78,29 | 2,05% | 15.952,00 |
| 07.10.2026 | 76,88 | 77,80 | 76,53 | 76,72 | 0,05% | 8.148,00 |
| 06.10.2026 | 77,18 | 77,50 | 76,53 | 76,68 | -0,53% | 5.696,00 |
| 05.10.2026 | 76,52 | 77,22 | 76,08 | 77,09 | 1,19% | 8.455,00 |
| 02.10.2026 | 76,71 | 76,95 | 75,51 | 76,18 | -0,56% | 13.470,00 |
| 01.10.2026 | 76,17 | 77,03 | 75,94 | 76,61 | 0,68% | 9.372,00 |
| 30.09.2026 | 76,81 | 77,03 | 75,98 | 76,09 | -0,70% | 4.916,00 |
| 29.09.2026 | 76,95 | 77,13 | 76,26 | 76,63 | -0,08% | 10.083,00 |
| 28.09.2026 | 77,36 | 77,65 | 76,42 | 76,69 | -0,54% | 6.357,00 |
| 25.09.2026 | 77,50 | 77,51 | 76,81 | 77,11 | -0,41% | 8.480,00 |
| 24.09.2026 | 77,39 | 78,59 | 77,30 | 77,43 | 0,01% | 13.826,00 |
| 23.09.2026 | 77,69 | 78,13 | 77,02 | 77,42 | 0,01% | 7.346,00 |
| 22.09.2026 | 76,37 | 77,69 | 76,29 | 77,41 | 1,53% | 6.491,00 |
| 21.09.2026 | 76,91 | 76,93 | 75,99 | 76,24 | -0,65% | 4.283,00 |
| 18.09.2026 | 76,70 | 76,88 | 76,33 | 76,74 | 0,00% | 4.783,00 |
| 17.09.2026 | 76,82 | 76,88 | 76,16 | 76,74 | 0,08% | 2.067,00 |
| 16.09.2026 | 76,88 | 77,01 | 76,35 | 76,67 | -0,23% | 2.908,00 |
| 15.09.2026 | 77,01 | 77,12 | 76,10 | 76,85 | -0,68% | 5.432,00 |
| 14.09.2026 | 76,79 | 78,22 | 76,77 | 77,38 | 1,68% | 17.030,00 |
| 11.09.2026 | 75,89 | 76,38 | 75,63 | 76,10 | 0,62% | 4.476,00 |
| 10.09.2026 | 75,47 | 76,62 | 75,44 | 75,63 | 0,42% | 3.394,00 |
| 09.09.2026 | 76,01 | 76,11 | 75,16 | 75,31 | -1,02% | 4.115,00 |
| 08.09.2026 | 75,61 | 76,17 | 75,24 | 76,08 | -0,52% | 5.360,00 |
| 07.09.2026 | 76,08 | 76,56 | 76,02 | 76,48 | 0,78% | 6.833,00 |
| 04.09.2026 | 76,43 | 76,71 | 75,64 | 75,89 | -0,68% | 6.872,00 |
| 03.09.2026 | 76,32 | 76,75 | 75,60 | 76,41 | 0,13% | 7.954,00 |
| 02.09.2026 | 76,24 | 76,77 | 75,68 | 76,31 | 0,50% | 5.267,00 |
| 01.09.2026 | 76,55 | 77,43 | 75,77 | 75,93 | -0,58% | 8.469,00 |
| 31.08.2026 | 77,37 | 77,45 | 76,27 | 76,37 | -1,42% | 9.182,00 |
| 28.08.2026 | 76,88 | 77,69 | 76,51 | 77,47 | 1,32% | 5.027,00 |
| 27.08.2026 | 77,07 | 77,27 | 76,32 | 76,46 | -1,18% | 11.331,00 |
| 26.08.2026 | 78,65 | 79,12 | 77,24 | 77,37 | -1,44% | 5.997,00 |
| 25.08.2026 | 78,77 | 78,99 | 78,22 | 78,50 | -0,63% | 15.433,00 |
| 24.08.2026 | 78,34 | 79,27 | 78,21 | 79,00 | 1,26% | 6.276,00 |
| 21.08.2026 | 77,39 | 78,04 | 77,29 | 78,02 | 0,63% | 7.241,00 |
| 20.08.2026 | 77,98 | 78,69 | 77,46 | 77,53 | 0,17% | 4.687,00 |
| 19.08.2026 | 76,85 | 77,74 | 76,05 | 77,40 | 15,27% | 9.334,00 |
| 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 |