60,000€
-0,50%
Echtzeit-Aktienkurs The Coca-Cola Co.
Bid:
Ask:
Aktienkurse zur The Coca-Cola Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 60,30 | 60,49 | 59,82 | 60,05 | -0,41% | 901,00 |
| 19.12.2024 | 60,68 | 60,96 | 60,09 | 60,30 | -0,63% | 545,00 |
| 18.12.2024 | 60,47 | 61,42 | 59,92 | 60,68 | 0,36% | 1.197,00 |
| 17.12.2024 | 59,51 | 60,55 | 59,36 | 60,46 | 1,64% | 1.576,00 |
| 16.12.2024 | 60,33 | 60,86 | 59,33 | 59,49 | -1,15% | 576,00 |
| 13.12.2024 | 60,96 | 61,12 | 60,13 | 60,18 | -1,30% | 1.329,00 |
| 12.12.2024 | 59,69 | 61,08 | 59,55 | 60,97 | 2,15% | 674,00 |
| 11.12.2024 | 59,79 | 60,63 | 59,48 | 59,69 | -0,18% | 798,00 |
| 10.12.2024 | 59,36 | 59,88 | 58,76 | 59,79 | 0,72% | 534,00 |
| 09.12.2024 | 59,22 | 59,59 | 58,52 | 59,36 | 0,24% | 895,00 |
| 06.12.2024 | 59,42 | 59,94 | 59,18 | 59,22 | -0,34% | 1.069,00 |
| 05.12.2024 | 59,15 | 59,64 | 58,71 | 59,43 | 0,46% | 2.175,00 |
| 04.12.2024 | 60,46 | 60,54 | 58,87 | 59,15 | -2,17% | 2.140,00 |
| 03.12.2024 | 60,70 | 60,88 | 59,92 | 60,47 | -0,40% | 4.250,00 |
| 02.12.2024 | 60,57 | 61,18 | 60,47 | 60,71 | 0,21% | 849,00 |
| 29.11.2024 | 60,71 | 61,00 | 60,46 | 60,58 | -1,45% | 1.452,00 |
| 28.11.2024 | 61,03 | 61,90 | 61,03 | 61,47 | 0,73% | 918,00 |
| 27.11.2024 | 61,69 | 61,80 | 60,82 | 61,03 | -0,92% | 733,00 |
| 26.11.2024 | 61,26 | 61,71 | 61,07 | 61,59 | 0,51% | 1.207,00 |
| 25.11.2024 | 61,37 | 61,57 | 60,86 | 61,28 | -0,15% | 5.502,00 |
| 22.11.2024 | 60,95 | 61,94 | 60,85 | 61,37 | 0,70% | 2.821,00 |
| 21.11.2024 | 59,82 | 60,96 | 59,65 | 60,95 | 1,88% | 1.444,00 |
| 20.11.2024 | 59,08 | 59,85 | 58,99 | 59,82 | 1,24% | 2.259,00 |
| 19.11.2024 | 58,39 | 59,11 | 58,26 | 59,09 | 1,17% | 2.272,00 |
| 18.11.2024 | 58,68 | 58,85 | 58,26 | 58,40 | -0,48% | 1.335,00 |
| 15.11.2024 | 59,42 | 59,60 | 58,17 | 58,68 | -1,25% | 1.870,00 |
| 14.11.2024 | 59,73 | 60,17 | 59,14 | 59,42 | -0,52% | 2.610,00 |
| 13.11.2024 | 59,55 | 59,79 | 58,87 | 59,73 | 0,29% | 1.613,00 |
| 12.11.2024 | 59,50 | 60,09 | 59,44 | 59,56 | 0,10% | 2.339,00 |
| 11.11.2024 | 59,72 | 60,27 | 59,38 | 59,50 | -0,37% | 3.491,00 |
| 08.11.2024 | 59,07 | 60,06 | 59,07 | 59,72 | 1,12% | 3.108,00 |
| 07.11.2024 | 59,39 | 59,68 | 58,87 | 59,06 | -0,56% | 2.540,00 |
| 06.11.2024 | 60,71 | 61,43 | 58,86 | 59,40 | -0,79% | 10.884,00 |
| 05.11.2024 | 59,88 | 60,16 | 59,35 | 59,87 | -0,03% | 1.661,00 |
| 04.11.2024 | 59,79 | 60,02 | 59,42 | 59,88 | 0,16% | 3.930,00 |
| 01.11.2024 | 59,99 | 60,54 | 59,77 | 59,79 | -0,34% | 1.259,00 |
| 31.10.2024 | 60,69 | 61,04 | 59,92 | 59,99 | -1,15% | 2.281,00 |
| 30.10.2024 | 60,71 | 61,26 | 60,37 | 60,69 | -0,04% | 678,00 |
| 29.10.2024 | 61,72 | 61,92 | 60,60 | 60,71 | -1,64% | 2.678,00 |
| 28.10.2024 | 62,03 | 62,41 | 61,57 | 61,73 | -0,50% | 655,00 |
| 25.10.2024 | 62,20 | 62,52 | 61,88 | 62,04 | -0,26% | 1.469,00 |
| 24.10.2024 | 63,11 | 63,37 | 61,95 | 62,20 | -1,44% | 1.014,00 |
| 23.10.2024 | 64,22 | 65,27 | 61,80 | 63,11 | -1,70% | 3.586,00 |
| 22.10.2024 | 64,24 | 64,53 | 63,52 | 64,20 | -0,09% | 5.143,00 |
| 21.10.2024 | 64,73 | 65,01 | 64,09 | 64,25 | -0,86% | 1.085,00 |
| 18.10.2024 | 64,53 | 64,94 | 64,11 | 64,81 | 0,42% | 180,00 |
| 17.10.2024 | 64,97 | 65,38 | 64,29 | 64,54 | -0,67% | 407,00 |
| 16.10.2024 | 64,61 | 65,03 | 64,07 | 64,97 | 0,55% | 112,00 |
| 15.10.2024 | 64,42 | 65,34 | 64,30 | 64,62 | 0,31% | 567,00 |
| 14.10.2024 | 63,59 | 64,63 | 63,59 | 64,42 | 1,31% | 935,00 |
| 11.10.2024 | 63,32 | 63,64 | 63,06 | 63,58 | 0,39% | 692,00 |
| 10.10.2024 | 63,60 | 63,90 | 63,14 | 63,33 | -0,41% | 167,00 |
| 09.10.2024 | 63,00 | 63,73 | 62,94 | 63,59 | 0,98% | 1.220,00 |
| 08.10.2024 | 62,89 | 63,24 | 62,43 | 62,98 | 0,13% | 223,00 |
| 07.10.2024 | 63,89 | 64,05 | 62,78 | 62,90 | -1,53% | 994,00 |
| 04.10.2024 | 63,94 | 64,29 | 63,55 | 63,88 | -0,11% | 190,00 |
| 03.10.2024 | 64,30 | 64,52 | 63,62 | 63,95 | -0,58% | 647,00 |
| 02.10.2024 | 64,79 | 65,03 | 63,72 | 64,32 | -0,72% | 330,00 |
| 01.10.2024 | 64,54 | 65,69 | 64,41 | 64,78 | 0,22% | 572,00 |
| 30.09.2024 | 64,27 | 64,74 | 64,12 | 64,64 | 0,47% | 1.029,00 |
| 27.09.2024 | 63,89 | 64,66 | 63,79 | 64,34 | 0,67% | 185,00 |
| 26.09.2024 | 64,15 | 64,24 | 63,50 | 63,91 | -0,37% | 141,00 |
| 25.09.2024 | 63,80 | 64,43 | 63,54 | 64,15 | 0,52% | 195,00 |
| 24.09.2024 | 64,55 | 64,58 | 63,42 | 63,81 | -1,13% | 598,00 |
| 23.09.2024 | 64,05 | 64,87 | 63,95 | 64,54 | 0,62% | 705,00 |
| 20.09.2024 | 63,43 | 64,27 | 63,10 | 64,14 | 1,18% | 418,00 |
| 19.09.2024 | 64,56 | 65,17 | 63,25 | 63,40 | -1,81% | 2.012,00 |
| 18.09.2024 | 64,70 | 65,03 | 63,78 | 64,57 | -0,28% | 2.904,00 |
| 17.09.2024 | 64,76 | 65,07 | 64,53 | 64,75 | 0,01% | 86,00 |
| 16.09.2024 | 64,50 | 64,92 | 64,22 | 64,74 | 0,22% | 156,00 |
| 13.09.2024 | 64,28 | 64,63 | 63,52 | 64,60 | 0,41% | 232,00 |
| 12.09.2024 | 64,58 | 64,76 | 64,06 | 64,34 | -0,37% | 2.226,00 |
| 11.09.2024 | 64,94 | 65,38 | 64,14 | 64,58 | -0,57% | 430,00 |
| 10.09.2024 | 65,19 | 65,65 | 64,87 | 64,95 | -0,36% | 551,00 |
| 09.09.2024 | 64,07 | 65,49 | 64,07 | 65,18 | 1,49% | 208,00 |
| 06.09.2024 | 64,04 | 64,75 | 63,76 | 64,22 | 0,28% | 2.902,00 |
| 05.09.2024 | 65,41 | 65,62 | 63,86 | 64,04 | -2,09% | 505,00 |
| 04.09.2024 | 66,11 | 66,51 | 64,95 | 65,41 | -1,06% | 479,00 |
| 03.09.2024 | 65,49 | 66,43 | 65,34 | 66,11 | 0,95% | 689,00 |
| 02.09.2024 | 65,52 | 65,56 | 64,90 | 65,49 | -0,11% | 279,00 |
| 30.08.2024 | 65,11 | 65,65 | 64,93 | 65,57 | 0,71% | 536,00 |
| 29.08.2024 | 64,50 | 65,18 | 64,26 | 65,10 | 0,90% | 665,00 |
| 28.08.2024 | 63,95 | 64,62 | 63,95 | 64,52 | 0,88% | 568,00 |
| 27.08.2024 | 63,46 | 64,06 | 63,34 | 63,96 | 0,81% | 859,00 |
| 26.08.2024 | 62,35 | 63,51 | 62,35 | 63,44 | 1,75% | 415,00 |
| 23.08.2024 | 62,40 | 62,53 | 61,66 | 62,35 | -0,06% | 1.122,00 |
| 22.08.2024 | 62,40 | 62,79 | 62,14 | 62,39 | 0,00% | 975,00 |
| 21.08.2024 | 62,38 | 63,09 | 62,14 | 62,39 | 0,02% | 1.137,00 |
| 20.08.2024 | 62,22 | 62,45 | 61,98 | 62,38 | 0,26% | 31,00 |
| 19.08.2024 | 62,70 | 62,91 | 62,13 | 62,22 | -0,73% | 521,00 |
| 16.08.2024 | 62,57 | 63,04 | 62,38 | 62,68 | 0,19% | 897,00 |
| 15.08.2024 | 62,42 | 62,89 | 62,21 | 62,56 | 0,42% | 334,00 |
| 14.08.2024 | 62,32 | 62,54 | 61,81 | 62,30 | 0,15% | 863,00 |
| 13.08.2024 | 62,38 | 62,63 | 61,73 | 62,20 | -0,27% | 605,00 |
| 12.08.2024 | 62,93 | 63,05 | 62,05 | 62,37 | -0,90% | 592,00 |
| 09.08.2024 | 62,96 | 63,08 | 62,50 | 62,94 | -0,03% | 1.432,00 |
| 08.08.2024 | 62,49 | 63,10 | 62,27 | 62,96 | 0,78% | 301,00 |
| 07.08.2024 | 62,29 | 63,31 | 62,10 | 62,47 | 0,31% | 661,00 |
| 06.08.2024 | 62,28 | 63,02 | 61,97 | 62,28 | 0,04% | 1.595,00 |
| 05.08.2024 | 63,39 | 63,39 | 59,38 | 62,26 | -1,80% | 16.659,00 |