56,865€
0,25%
Echtzeit-Aktienkurs The Coca-Cola Co.
Bid:
Ask:
Aktienkurse zur The Coca-Cola Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 56,89 | 56,99 | 56,85 | 56,93 | 0,36% | 102,00 |
| 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 |
| 13.08.2025 | 60,52 | 60,54 | 59,94 | 60,23 | -0,59% | 1.208,00 |
| 12.08.2025 | 60,84 | 61,11 | 60,06 | 60,59 | -0,66% | 543,00 |
| 11.08.2025 | 60,24 | 61,07 | 60,22 | 60,99 | 0,98% | 4.728,00 |
| 08.08.2025 | 60,29 | 60,82 | 60,20 | 60,40 | -0,02% | 1.464,00 |
| 07.08.2025 | 59,60 | 60,82 | 59,40 | 60,42 | 1,35% | 1.874,00 |
| 06.08.2025 | 59,65 | 59,92 | 59,07 | 59,61 | -0,03% | 2.805,00 |
| 05.08.2025 | 59,54 | 60,14 | 58,91 | 59,63 | 0,02% | 446,00 |
| 04.08.2025 | 59,41 | 59,73 | 58,78 | 59,62 | 0,17% | 2.534,00 |
| 01.08.2025 | 59,63 | 59,88 | 59,06 | 59,52 | -0,01% | 1.482,00 |
| 31.07.2025 | 59,93 | 60,09 | 59,33 | 59,52 | -1,12% | 1.259,00 |
| 30.07.2025 | 60,06 | 60,52 | 59,85 | 60,20 | 0,21% | 851,00 |
| 29.07.2025 | 58,85 | 60,14 | 58,85 | 60,07 | 2,24% | 3.834,00 |
| 28.07.2025 | 58,85 | 59,33 | 58,73 | 58,76 | -0,28% | 3.283,00 |
| 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 |