64,240€
2,05%
Echtzeit-Aktienkurs The Coca-Cola Co.
Bid:
Ask:
Aktienkurse zur The Coca-Cola Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 68,95 | 69,06 | 65,86 | 66,07 | -4,17% | 3.556,00 |
| 03.03.2025 | 68,56 | 69,06 | 66,53 | 68,94 | 0,44% | 2.737,00 |
| 28.02.2025 | 68,16 | 68,75 | 67,74 | 68,64 | 0,76% | 295,00 |
| 27.02.2025 | 67,45 | 68,73 | 67,18 | 68,13 | 0,92% | 754,00 |
| 26.02.2025 | 68,04 | 68,27 | 67,13 | 67,51 | -0,76% | 1.200,00 |
| 25.02.2025 | 67,46 | 68,39 | 67,11 | 68,03 | 0,85% | 1.992,00 |
| 24.02.2025 | 68,12 | 68,55 | 67,10 | 67,45 | -1,14% | 1.654,00 |
| 21.02.2025 | 66,63 | 68,45 | 66,63 | 68,23 | 2,29% | 2.503,00 |
| 20.02.2025 | 67,21 | 67,24 | 66,23 | 66,70 | -0,79% | 1.409,00 |
| 19.02.2025 | 66,03 | 67,27 | 65,95 | 67,23 | 1,80% | 3.214,00 |
| 18.02.2025 | 65,47 | 66,44 | 65,10 | 66,04 | 0,88% | 782,00 |
| 17.02.2025 | 65,58 | 65,95 | 65,07 | 65,46 | -0,25% | 2.640,00 |
| 14.02.2025 | 66,52 | 66,66 | 65,54 | 65,63 | -1,18% | 1.188,00 |
| 13.02.2025 | 66,19 | 67,02 | 65,75 | 66,41 | 0,39% | 3.572,00 |
| 12.02.2025 | 64,98 | 66,21 | 64,60 | 66,16 | 1,39% | 5.080,00 |
| 11.02.2025 | 62,56 | 65,57 | 62,49 | 65,25 | 4,13% | 5.796,00 |
| 10.02.2025 | 61,54 | 62,66 | 61,54 | 62,66 | 1,34% | 1.973,00 |
| 07.02.2025 | 61,00 | 61,93 | 60,87 | 61,83 | 1,35% | 342,00 |
| 06.02.2025 | 60,68 | 61,51 | 60,63 | 61,00 | 0,52% | 2.503,00 |
| 05.02.2025 | 60,38 | 60,80 | 60,07 | 60,69 | 0,60% | 418,00 |
| 04.02.2025 | 61,55 | 61,65 | 60,06 | 60,33 | -2,06% | 2.700,00 |
| 03.02.2025 | 60,90 | 61,92 | 60,87 | 61,60 | 0,70% | 1.514,00 |
| 31.01.2025 | 61,51 | 61,75 | 61,06 | 61,17 | -0,55% | 706,00 |
| 30.01.2025 | 60,41 | 61,67 | 60,41 | 61,51 | 1,85% | 1.709,00 |
| 29.01.2025 | 59,81 | 60,80 | 59,71 | 60,39 | 1,03% | 2.149,00 |
| 28.01.2025 | 60,96 | 61,38 | 59,73 | 59,77 | -1,88% | 2.693,00 |
| 27.01.2025 | 58,90 | 61,18 | 58,90 | 60,92 | 3,13% | 2.134,00 |
| 24.01.2025 | 59,09 | 59,17 | 58,54 | 59,07 | -0,02% | 1.238,00 |
| 23.01.2025 | 59,34 | 59,63 | 58,99 | 59,08 | -0,38% | 794,00 |
| 22.01.2025 | 59,85 | 60,71 | 59,14 | 59,30 | -1,04% | 825,00 |
| 21.01.2025 | 60,71 | 60,90 | 59,75 | 59,93 | -1,41% | 1.303,00 |
| 20.01.2025 | 60,89 | 61,22 | 60,53 | 60,78 | -0,39% | 5.035,00 |
| 17.01.2025 | 60,31 | 61,08 | 60,31 | 61,02 | 0,92% | 359,00 |
| 16.01.2025 | 60,04 | 60,49 | 59,57 | 60,47 | 0,85% | 1.860,00 |
| 15.01.2025 | 60,17 | 60,59 | 59,91 | 59,96 | -0,35% | 972,00 |
| 14.01.2025 | 60,18 | 60,22 | 59,59 | 60,17 | -0,30% | 432,00 |
| 13.01.2025 | 59,47 | 60,56 | 59,47 | 60,35 | 1,34% | 2.180,00 |
| 10.01.2025 | 59,90 | 60,31 | 59,25 | 59,55 | -0,53% | 953,00 |
| 09.01.2025 | 59,76 | 59,99 | 59,65 | 59,87 | 0,11% | 646,00 |
| 08.01.2025 | 58,77 | 59,88 | 58,75 | 59,81 | 1,89% | 1.490,00 |
| 07.01.2025 | 58,63 | 59,51 | 58,30 | 58,70 | 0,32% | 994,00 |
| 06.01.2025 | 59,91 | 60,03 | 58,39 | 58,51 | -2,30% | 3.648,00 |
| 03.01.2025 | 60,29 | 60,41 | 59,80 | 59,89 | -0,62% | 585,00 |
| 02.01.2025 | 60,04 | 60,83 | 60,04 | 60,26 | 0,85% | 3.831,00 |
| 30.12.2024 | 59,93 | 60,07 | 59,73 | 59,75 | -0,28% | 364,00 |
| 27.12.2024 | 60,13 | 60,42 | 59,70 | 59,92 | 0,00% | 1.144,00 |
| 23.12.2024 | 60,06 | 60,35 | 59,12 | 59,92 | -0,22% | 1.516,00 |
| 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 |