58,255€
0,40%
Echtzeit-Aktienkurs The Coca-Cola Co.
Bid:
Ask:
Aktienkurse zur The Coca-Cola Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 58,17 | 58,32 | 58,13 | 58,28 | 0,44% | 406,00 |
| 06.01.2026 | 58,16 | 58,32 | 57,85 | 58,03 | -0,08% | 2.419,00 |
| 05.01.2026 | 59,21 | 59,26 | 57,93 | 58,07 | -1,53% | 2.624,00 |
| 02.01.2026 | 59,58 | 59,79 | 58,85 | 58,97 | -1,05% | 1.220,00 |
| 30.12.2025 | 59,55 | 59,62 | 59,48 | 59,60 | 0,04% | 428,00 |
| 29.12.2025 | 59,43 | 59,81 | 59,31 | 59,57 | 0,53% | 923,00 |
| 23.12.2025 | 59,95 | 59,95 | 59,19 | 59,26 | -0,65% | 634,00 |
| 22.12.2025 | 59,84 | 59,98 | 59,23 | 59,64 | -0,72% | 743,00 |
| 19.12.2025 | 60,01 | 60,40 | 59,70 | 60,07 | -0,15% | 103,00 |
| 18.12.2025 | 60,18 | 60,34 | 59,81 | 60,16 | -0,09% | 214,00 |
| 17.12.2025 | 60,10 | 60,38 | 59,85 | 60,22 | 0,04% | 170,00 |
| 16.12.2025 | 60,46 | 60,59 | 59,85 | 60,19 | -0,34% | 56,00 |
| 15.12.2025 | 60,02 | 60,63 | 59,94 | 60,40 | 0,46% | 861,00 |
| 12.12.2025 | 59,10 | 60,13 | 58,88 | 60,12 | 2,28% | 1.020,00 |
| 11.12.2025 | 60,02 | 60,34 | 58,55 | 58,78 | -1,87% | 2.254,00 |
| 10.12.2025 | 60,27 | 60,56 | 59,74 | 59,90 | -0,56% | 779,00 |
| 09.12.2025 | 60,32 | 60,69 | 60,08 | 60,24 | -0,25% | 1.056,00 |
| 08.12.2025 | 60,15 | 60,49 | 59,68 | 60,39 | 0,40% | 698,00 |
| 05.12.2025 | 60,69 | 60,75 | 60,09 | 60,15 | -0,71% | 5.960,00 |
| 04.12.2025 | 60,78 | 61,16 | 60,47 | 60,58 | -0,06% | 1.028,00 |
| 03.12.2025 | 60,76 | 61,22 | 60,52 | 60,62 | -0,34% | 1.255,00 |
| 02.12.2025 | 61,92 | 62,04 | 60,67 | 60,82 | -2,12% | 695,00 |
| 01.12.2025 | 63,11 | 63,11 | 61,95 | 62,14 | -1,49% | 93,00 |
| 28.11.2025 | 63,09 | 63,26 | 62,75 | 63,08 | 0,17% | 130,00 |
| 27.11.2025 | 62,92 | 63,10 | 62,72 | 62,97 | 0,06% | 406,00 |
| 26.11.2025 | 62,70 | 63,01 | 62,52 | 62,93 | 0,30% | 557,00 |
| 25.11.2025 | 63,03 | 63,15 | 62,31 | 62,74 | -0,59% | 803,00 |
| 24.11.2025 | 63,05 | 63,46 | 62,13 | 63,11 | -0,50% | 1.484,00 |
| 21.11.2025 | 61,75 | 63,59 | 61,59 | 63,43 | 2,66% | 783,00 |
| 20.11.2025 | 61,70 | 61,85 | 61,23 | 61,78 | 0,18% | 450,00 |
| 19.11.2025 | 61,46 | 61,97 | 61,32 | 61,67 | 0,30% | 864,00 |
| 18.11.2025 | 60,85 | 61,55 | 60,76 | 61,49 | 0,09% | 168,00 |
| 17.11.2025 | 61,10 | 61,69 | 61,09 | 61,43 | 0,50% | 776,00 |
| 14.11.2025 | 61,25 | 61,57 | 60,76 | 61,13 | -0,11% | 724,00 |
| 13.11.2025 | 61,81 | 61,83 | 61,05 | 61,19 | -1,07% | 312,00 |
| 12.11.2025 | 61,77 | 62,04 | 61,54 | 61,85 | 0,04% | 306,00 |
| 11.11.2025 | 60,93 | 61,86 | 60,86 | 61,83 | 1,21% | 1.539,00 |
| 10.11.2025 | 60,61 | 61,09 | 60,09 | 61,09 | 0,06% | 4.332,00 |
| 07.11.2025 | 59,79 | 61,20 | 59,78 | 61,05 | 2,30% | 1.438,00 |
| 06.11.2025 | 59,58 | 59,87 | 58,97 | 59,68 | 0,26% | 1.997,00 |
| 05.11.2025 | 59,64 | 59,94 | 59,39 | 59,52 | -0,39% | 2.387,00 |
| 04.11.2025 | 59,19 | 59,80 | 58,81 | 59,76 | 1,18% | 665,00 |
| 03.11.2025 | 59,85 | 60,01 | 58,70 | 59,06 | -1,11% | 1.691,00 |
| 31.10.2025 | 59,35 | 59,90 | 58,87 | 59,72 | 0,40% | 4.434,00 |
| 30.10.2025 | 59,00 | 59,88 | 58,80 | 59,49 | 0,71% | 6.198,00 |
| 29.10.2025 | 60,18 | 60,33 | 58,45 | 59,07 | -1,97% | 5.929,00 |
| 28.10.2025 | 60,04 | 60,81 | 60,00 | 60,25 | 0,19% | 4.436,00 |
| 27.10.2025 | 59,97 | 60,22 | 59,54 | 60,14 | -0,10% | 1.532,00 |
| 24.10.2025 | 60,20 | 60,39 | 59,96 | 60,20 | -0,20% | 1.533,00 |
| 23.10.2025 | 60,95 | 61,16 | 60,06 | 60,32 | -1,05% | 587,00 |
| 22.10.2025 | 61,25 | 61,66 | 60,83 | 60,96 | -0,48% | 2.779,00 |
| 21.10.2025 | 58,86 | 61,49 | 58,75 | 61,25 | 4,10% | 6.944,00 |
| 20.10.2025 | 58,69 | 58,96 | 58,29 | 58,84 | 0,26% | 2.679,00 |
| 17.10.2025 | 57,74 | 58,71 | 57,51 | 58,69 | 1,43% | 2.957,00 |
| 16.10.2025 | 57,57 | 58,35 | 57,50 | 57,86 | 0,48% | 1.091,00 |
| 15.10.2025 | 58,09 | 58,26 | 57,55 | 57,58 | -0,68% | 3.094,00 |
| 14.10.2025 | 57,51 | 58,18 | 57,40 | 57,98 | 0,65% | 2.959,00 |
| 13.10.2025 | 57,33 | 57,99 | 57,06 | 57,60 | -0,33% | 5.271,00 |
| 10.10.2025 | 57,41 | 57,98 | 57,37 | 57,79 | 0,75% | 603,00 |
| 09.10.2025 | 56,92 | 57,69 | 56,84 | 57,36 | 0,85% | 1.162,00 |
| 08.10.2025 | 57,30 | 57,70 | 56,84 | 56,88 | -0,70% | 7.127,00 |
| 07.10.2025 | 56,47 | 57,59 | 56,47 | 57,28 | 1,72% | 1.176,00 |
| 06.10.2025 | 56,78 | 57,29 | 56,23 | 56,31 | -1,16% | 2.075,00 |
| 03.10.2025 | 56,43 | 57,11 | 56,29 | 56,97 | 1,23% | 4.402,00 |
| 02.10.2025 | 56,89 | 56,99 | 56,21 | 56,28 | -0,79% | 3.950,00 |
| 01.10.2025 | 56,49 | 56,94 | 56,24 | 56,73 | 0,23% | 3.443,00 |
| 30.09.2025 | 56,29 | 56,72 | 56,20 | 56,60 | 0,53% | 192,00 |
| 29.09.2025 | 56,08 | 56,35 | 55,64 | 56,30 | 0,47% | 1.259,00 |
| 26.09.2025 | 56,64 | 56,98 | 56,03 | 56,03 | -1,15% | 949,00 |
| 25.09.2025 | 56,67 | 57,23 | 56,54 | 56,68 | 0,14% | 2.356,00 |
| 24.09.2025 | 56,41 | 56,89 | 56,24 | 56,60 | 0,33% | 1.170,00 |
| 23.09.2025 | 56,13 | 56,51 | 55,88 | 56,42 | 0,48% | 1.410,00 |
| 22.09.2025 | 56,67 | 56,81 | 56,11 | 56,15 | -1,10% | 2.676,00 |
| 19.09.2025 | 56,43 | 56,82 | 56,23 | 56,77 | 0,75% | 522,00 |
| 18.09.2025 | 56,76 | 57,02 | 56,34 | 56,35 | -0,54% | 801,00 |
| 17.09.2025 | 55,86 | 56,68 | 55,86 | 56,66 | 1,14% | 1.003,00 |
| 16.09.2025 | 56,35 | 56,43 | 55,80 | 56,02 | -0,42% | 2.660,00 |
| 15.09.2025 | 56,88 | 57,23 | 56,22 | 56,25 | -1,61% | 1.833,00 |
| 12.09.2025 | 57,78 | 58,01 | 57,07 | 57,17 | -1,04% | 2.976,00 |
| 11.09.2025 | 58,00 | 58,25 | 57,75 | 57,77 | -0,19% | 1.492,00 |
| 10.09.2025 | 57,66 | 58,20 | 57,34 | 57,88 | -0,40% | 2.666,00 |
| 09.09.2025 | 57,35 | 58,17 | 57,31 | 58,11 | 1,55% | 3.310,00 |
| 08.09.2025 | 58,05 | 58,25 | 57,15 | 57,23 | -1,33% | 1.251,00 |
| 05.09.2025 | 58,66 | 58,78 | 57,92 | 58,00 | -1,03% | 3.784,00 |
| 04.09.2025 | 59,09 | 59,62 | 58,50 | 58,60 | -0,95% | 3.975,00 |
| 03.09.2025 | 59,28 | 59,34 | 57,72 | 59,17 | -0,21% | 899,00 |
| 02.09.2025 | 59,17 | 59,71 | 58,47 | 59,29 | -0,10% | 466,00 |
| 01.09.2025 | 59,05 | 59,35 | 58,83 | 59,35 | 0,61% | 3.385,00 |
| 29.08.2025 | 58,57 | 59,12 | 58,57 | 58,99 | 0,76% | 601,00 |
| 28.08.2025 | 59,15 | 59,34 | 58,46 | 58,55 | -1,01% | 2.892,00 |
| 27.08.2025 | 59,30 | 59,54 | 58,87 | 59,15 | 0,06% | 1.461,00 |
| 26.08.2025 | 59,44 | 59,58 | 58,89 | 59,11 | -0,50% | 1.619,00 |
| 25.08.2025 | 59,87 | 60,08 | 59,20 | 59,41 | -0,65% | 2.175,00 |
| 22.08.2025 | 60,87 | 61,17 | 59,66 | 59,80 | -1,71% | 826,00 |
| 21.08.2025 | 60,66 | 61,01 | 60,42 | 60,84 | 0,35% | 873,00 |
| 20.08.2025 | 60,18 | 61,47 | 60,07 | 60,63 | 0,70% | 1.760,00 |
| 19.08.2025 | 59,36 | 60,31 | 59,29 | 60,21 | 1,57% | 208,00 |
| 18.08.2025 | 59,64 | 60,00 | 59,19 | 59,28 | -0,81% | 828,00 |
| 15.08.2025 | 59,72 | 60,15 | 59,41 | 59,76 | 0,06% | 735,00 |
| 14.08.2025 | 60,23 | 60,53 | 59,58 | 59,73 | -0,83% | 190,00 |