58,850€
0,09%
Echtzeit-Aktienkurs The Coca-Cola Co.
Bid:
Ask:
Aktienkurse zur The Coca-Cola Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 58,85 | 59,08 | 58,61 | 58,92 | 0,21% | 795,00 |
| 24.07.2025 | 58,79 | 59,09 | 58,64 | 58,80 | 0,12% | 5.025,00 |
| 23.07.2025 | 59,43 | 59,63 | 58,49 | 58,73 | -0,93% | 8.668,00 |
| 22.07.2025 | 60,38 | 60,58 | 58,80 | 59,28 | -1,18% | 4.210,00 |
| 21.07.2025 | 60,26 | 60,45 | 59,77 | 59,99 | -0,22% | 1.389,00 |
| 18.07.2025 | 60,86 | 60,87 | 60,12 | 60,12 | -1,32% | 589,00 |
| 17.07.2025 | 59,47 | 60,92 | 59,47 | 60,92 | 2,33% | 5.422,00 |
| 16.07.2025 | 59,78 | 60,07 | 58,91 | 59,53 | -0,39% | 655,00 |
| 15.07.2025 | 59,59 | 59,96 | 59,27 | 59,77 | 0,35% | 3.909,00 |
| 14.07.2025 | 59,76 | 59,99 | 59,38 | 59,56 | -0,43% | 394,00 |
| 11.07.2025 | 59,73 | 60,01 | 59,25 | 59,82 | 0,23% | 1.060,00 |
| 10.07.2025 | 59,32 | 59,72 | 59,13 | 59,68 | 0,59% | 863,00 |
| 09.07.2025 | 60,11 | 60,20 | 58,92 | 59,33 | -1,08% | 4.783,00 |
| 08.07.2025 | 60,62 | 60,79 | 59,77 | 59,97 | -0,97% | 1.307,00 |
| 07.07.2025 | 60,87 | 61,01 | 60,30 | 60,56 | -0,32% | 173,00 |
| 04.07.2025 | 60,71 | 60,97 | 60,41 | 60,75 | 0,12% | 463,00 |
| 03.07.2025 | 60,18 | 60,80 | 59,88 | 60,68 | 0,98% | 250,00 |
| 02.07.2025 | 60,71 | 61,17 | 59,97 | 60,09 | -1,15% | 254,00 |
| 01.07.2025 | 59,96 | 61,53 | 59,82 | 60,79 | 1,25% | - |
| 30.06.2025 | 59,98 | 60,41 | 59,64 | 60,04 | -0,18% | - |
| 27.06.2025 | 59,36 | 60,28 | 59,22 | 60,15 | 1,31% | - |
| 26.06.2025 | 59,73 | 59,86 | 59,01 | 59,37 | -0,67% | - |
| 25.06.2025 | 60,43 | 60,63 | 59,62 | 59,77 | -1,11% | - |
| 24.06.2025 | 60,29 | 60,54 | 59,98 | 60,44 | 0,32% | 437,00 |
| 23.06.2025 | 59,82 | 60,63 | 59,72 | 60,25 | 0,77% | 2.191,00 |
| 20.06.2025 | 60,35 | 60,38 | 59,71 | 59,79 | -0,94% | 782,00 |
| 19.06.2025 | 60,40 | 60,60 | 60,24 | 60,35 | 0,14% | 348,00 |
| 18.06.2025 | 60,66 | 60,88 | 59,96 | 60,27 | -0,56% | 609,00 |
| 17.06.2025 | 61,02 | 61,21 | 60,57 | 60,61 | -0,61% | 809,00 |
| 16.06.2025 | 61,52 | 61,75 | 0,00 | 60,98 | -0,73% | 2.275,00 |
| 13.06.2025 | 62,34 | 62,46 | 61,28 | 61,43 | -1,51% | 820,00 |
| 12.06.2025 | 62,79 | 62,84 | 61,88 | 62,37 | -0,59% | 308,00 |
| 11.06.2025 | 63,39 | 63,58 | 62,49 | 62,74 | -0,92% | 478,00 |
| 10.06.2025 | 62,90 | 63,62 | 62,72 | 63,32 | 0,80% | 390,00 |
| 09.06.2025 | 62,49 | 62,88 | 62,34 | 62,82 | 0,31% | 574,00 |
| 06.06.2025 | 62,02 | 62,72 | 62,02 | 62,63 | 1,06% | 872,00 |
| 05.06.2025 | 62,56 | 62,66 | 61,65 | 61,97 | -0,90% | 774,00 |
| 04.06.2025 | 62,58 | 62,89 | 62,04 | 62,54 | -0,21% | 2.175,00 |
| 03.06.2025 | 62,92 | 63,22 | 61,91 | 62,67 | -0,35% | 590,00 |
| 02.06.2025 | 63,50 | 63,52 | 62,42 | 62,89 | -1,02% | 868,00 |
| 30.05.2025 | 62,84 | 63,84 | 62,81 | 63,53 | 1,04% | 1.056,00 |
| 29.05.2025 | 63,10 | 63,33 | 62,11 | 62,88 | -0,20% | 464,00 |
| 28.05.2025 | 63,37 | 63,68 | 62,94 | 63,00 | -0,50% | 605,00 |
| 27.05.2025 | 63,49 | 63,55 | 63,02 | 63,32 | 0,30% | 130,00 |
| 26.05.2025 | 63,37 | 63,65 | 62,85 | 63,13 | -0,13% | 2.301,00 |
| 23.05.2025 | 63,15 | 63,50 | 62,41 | 63,21 | 0,22% | 639,00 |
| 22.05.2025 | 63,47 | 63,75 | 62,88 | 63,07 | -0,65% | 393,00 |
| 21.05.2025 | 63,19 | 63,64 | 63,00 | 63,48 | -0,11% | 513,00 |
| 20.05.2025 | 63,81 | 64,14 | 63,35 | 63,55 | -0,63% | 2.528,00 |
| 19.05.2025 | 64,09 | 64,66 | 63,75 | 63,95 | -0,97% | 335,00 |
| 16.05.2025 | 63,97 | 64,76 | 63,68 | 64,58 | 0,83% | 1.279,00 |
| 15.05.2025 | 61,85 | 64,12 | 61,60 | 64,05 | 3,49% | 1.218,00 |
| 14.05.2025 | 61,69 | 62,08 | 61,08 | 61,89 | 0,36% | 284,00 |
| 13.05.2025 | 62,72 | 62,83 | 61,61 | 61,67 | -1,56% | 2.137,00 |
| 12.05.2025 | 62,99 | 63,46 | 61,76 | 62,65 | -0,01% | 1.155,00 |
| 09.05.2025 | 63,51 | 63,55 | 62,65 | 62,65 | -1,25% | 580,00 |
| 08.05.2025 | 64,35 | 64,40 | 63,36 | 63,45 | -0,95% | 177,00 |
| 07.05.2025 | 63,04 | 64,28 | 63,04 | 64,06 | 1,51% | 1.751,00 |
| 06.05.2025 | 63,33 | 63,57 | 62,78 | 63,10 | -0,43% | 127,00 |
| 05.05.2025 | 63,00 | 63,44 | 62,56 | 63,37 | -0,02% | 157,00 |
| 02.05.2025 | 63,67 | 63,90 | 62,51 | 63,39 | -1,09% | 852,00 |
| 30.04.2025 | 63,55 | 64,56 | 63,11 | 64,09 | 0,69% | 551,00 |
| 29.04.2025 | 63,01 | 64,09 | 61,69 | 63,65 | 1,18% | 625,00 |
| 28.04.2025 | 63,08 | 63,61 | 62,46 | 62,91 | -0,71% | 350,00 |
| 25.04.2025 | 63,70 | 64,28 | 62,57 | 63,36 | -0,53% | 1.708,00 |
| 24.04.2025 | 64,74 | 64,74 | 63,52 | 63,70 | -1,45% | 957,00 |
| 23.04.2025 | 64,76 | 65,29 | 63,88 | 64,64 | -0,11% | 489,00 |
| 22.04.2025 | 63,10 | 64,95 | 62,98 | 64,71 | 0,80% | 2.299,00 |
| 17.04.2025 | 62,99 | 64,70 | 62,99 | 64,19 | 1,97% | 498,00 |
| 16.04.2025 | 63,71 | 63,95 | 62,66 | 62,95 | -1,21% | 277,00 |
| 15.04.2025 | 63,75 | 64,21 | 63,50 | 63,72 | -0,22% | 147,00 |
| 14.04.2025 | 62,91 | 63,96 | 62,64 | 63,86 | 1,53% | 2.289,00 |
| 11.04.2025 | 63,23 | 63,60 | 61,92 | 62,90 | -0,60% | 834,00 |
| 10.04.2025 | 63,90 | 64,01 | 61,61 | 63,28 | -1,16% | 2.183,00 |
| 09.04.2025 | 62,44 | 64,22 | 60,89 | 64,02 | 2,77% | 2.820,00 |
| 08.04.2025 | 62,83 | 64,25 | 61,87 | 62,30 | -0,49% | 3.631,00 |
| 07.04.2025 | 62,73 | 63,52 | 59,56 | 62,60 | -1,84% | 11.654,00 |
| 04.04.2025 | 66,17 | 66,78 | 63,76 | 63,78 | -3,90% | 4.102,00 |
| 03.04.2025 | 65,81 | 66,70 | 63,78 | 66,37 | 0,81% | 2.981,00 |
| 02.04.2025 | 66,55 | 66,87 | 65,45 | 65,84 | -1,08% | 855,00 |
| 01.04.2025 | 66,10 | 66,64 | 65,87 | 66,56 | 0,42% | 489,00 |
| 31.03.2025 | 64,84 | 66,58 | 64,61 | 66,28 | 2,08% | 387,00 |
| 28.03.2025 | 65,72 | 65,86 | 64,29 | 64,93 | -1,20% | 987,00 |
| 27.03.2025 | 64,81 | 65,82 | 64,78 | 65,72 | 0,95% | 2.163,00 |
| 26.03.2025 | 63,86 | 65,43 | 63,76 | 65,10 | 2,09% | 769,00 |
| 25.03.2025 | 63,77 | 64,05 | 63,45 | 63,77 | 0,04% | 1.862,00 |
| 24.03.2025 | 63,15 | 64,20 | 63,15 | 63,74 | 0,39% | 1.820,00 |
| 21.03.2025 | 64,10 | 64,48 | 63,02 | 63,49 | -0,91% | 788,00 |
| 20.03.2025 | 63,56 | 64,52 | 63,50 | 64,07 | 0,83% | 595,00 |
| 19.03.2025 | 63,42 | 63,84 | 62,98 | 63,55 | 0,18% | 729,00 |
| 18.03.2025 | 64,20 | 64,42 | 63,31 | 63,43 | -1,10% | 1.203,00 |
| 17.03.2025 | 63,53 | 64,27 | 63,23 | 64,14 | 1,00% | 527,00 |
| 14.03.2025 | 63,89 | 63,94 | 62,82 | 63,50 | -1,02% | 940,00 |
| 13.03.2025 | 64,22 | 64,97 | 63,74 | 64,16 | -0,19% | 1.436,00 |
| 12.03.2025 | 65,05 | 65,29 | 63,94 | 64,28 | -1,19% | 2.467,00 |
| 11.03.2025 | 66,00 | 66,09 | 64,62 | 65,05 | -1,50% | 1.249,00 |
| 10.03.2025 | 65,65 | 67,57 | 65,64 | 66,04 | 0,20% | 675,00 |
| 07.03.2025 | 65,22 | 66,30 | 64,17 | 65,91 | 1,02% | 774,00 |
| 06.03.2025 | 64,92 | 65,38 | 64,03 | 65,25 | 0,38% | 1.394,00 |
| 05.03.2025 | 66,11 | 66,39 | 64,61 | 65,00 | -1,62% | 1.994,00 |