57,745€
0,69%
Echtzeit-Aktienkurs Coca-Cola Company
Bid:
Ask:
Aktienkurse zur Coca-Cola Company Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 57,35 | 57,89 | 57,30 | 57,75 | 0,69% | 2.289,00 |
25.04.2024 | 57,53 | 58,55 | 57,14 | 57,35 | -0,33% | 999,00 |
24.04.2024 | 56,64 | 57,61 | 55,94 | 57,54 | 1,61% | 1.953,00 |
23.04.2024 | 56,64 | 56,84 | 56,17 | 56,63 | -0,18% | 854,00 |
22.04.2024 | 56,46 | 56,89 | 56,15 | 56,73 | 0,50% | 1.638,00 |
19.04.2024 | 55,36 | 56,65 | 55,05 | 56,45 | 1,96% | 908,00 |
18.04.2024 | 54,82 | 55,43 | 54,73 | 55,37 | 1,00% | 130,00 |
17.04.2024 | 54,68 | 54,90 | 54,60 | 54,82 | 0,25% | 1.016,00 |
16.04.2024 | 54,75 | 54,92 | 54,55 | 54,68 | -0,11% | 309,00 |
15.04.2024 | 54,19 | 55,26 | 54,19 | 54,74 | -0,08% | 2.568,00 |
12.04.2024 | 55,08 | 55,55 | 54,63 | 54,79 | -0,40% | 346,00 |
11.04.2024 | 54,92 | 55,35 | 54,78 | 55,01 | 0,17% | 567,00 |
10.04.2024 | 55,02 | 55,35 | 54,69 | 54,91 | -0,18% | 1.381,00 |
09.04.2024 | 54,62 | 55,03 | 54,38 | 55,01 | 0,75% | 1.349,00 |
08.04.2024 | 54,96 | 55,16 | 54,51 | 54,60 | -0,65% | 1.532,00 |
05.04.2024 | 54,84 | 55,13 | 54,59 | 54,96 | 0,41% | 2.472,00 |
04.04.2024 | 55,25 | 55,36 | 54,59 | 54,73 | -0,96% | 998,00 |
03.04.2024 | 55,87 | 55,91 | 55,20 | 55,26 | -1,07% | 832,00 |
02.04.2024 | 56,53 | 56,70 | 55,82 | 55,86 | -1,59% | 3.539,00 |
28.03.2024 | 56,37 | 56,77 | 56,23 | 56,76 | 0,71% | 1.311,00 |
27.03.2024 | 55,98 | 56,78 | 55,84 | 56,36 | 0,96% | 484,00 |
26.03.2024 | 55,65 | 56,01 | 55,56 | 55,83 | 0,32% | 74,00 |
25.03.2024 | 55,69 | 56,04 | 55,48 | 55,65 | -0,15% | 1.518,00 |
22.03.2024 | 55,78 | 56,18 | 55,71 | 55,73 | -0,01% | 610,00 |
21.03.2024 | 55,63 | 56,09 | 55,38 | 55,74 | 0,20% | 600,00 |
20.03.2024 | 55,37 | 55,85 | 55,37 | 55,63 | 0,46% | 1.577,00 |
19.03.2024 | 55,38 | 55,58 | 55,26 | 55,37 | 0,17% | 442,00 |
18.03.2024 | 55,01 | 55,55 | 54,94 | 55,28 | 0,51% | 1.431,00 |
15.03.2024 | 55,67 | 55,75 | 54,81 | 55,00 | -1,21% | 2.722,00 |
14.03.2024 | 55,88 | 55,95 | 55,38 | 55,67 | -0,34% | 1.015,00 |
13.03.2024 | 55,36 | 55,91 | 55,30 | 55,86 | 0,92% | 611,00 |
12.03.2024 | 55,08 | 55,61 | 55,06 | 55,35 | 0,29% | 951,00 |
11.03.2024 | 54,41 | 55,21 | 54,34 | 55,19 | 1,41% | 2.381,00 |
08.03.2024 | 54,32 | 54,63 | 53,88 | 54,42 | 0,22% | 1.663,00 |
07.03.2024 | 54,68 | 54,93 | 54,17 | 54,30 | -0,69% | 1.925,00 |
06.03.2024 | 54,90 | 55,12 | 54,53 | 54,68 | -0,33% | 625,00 |
05.03.2024 | 55,12 | 55,32 | 54,75 | 54,86 | -0,48% | 539,00 |
04.03.2024 | 54,93 | 55,21 | 54,59 | 55,13 | 0,35% | 1.193,00 |
01.03.2024 | 55,53 | 55,90 | 54,81 | 54,93 | -1,10% | 961,00 |
29.02.2024 | 55,72 | 55,92 | 55,38 | 55,54 | -0,29% | 900,00 |
28.02.2024 | 55,63 | 55,96 | 55,44 | 55,70 | 0,11% | 665,00 |
27.02.2024 | 55,96 | 56,08 | 55,46 | 55,64 | -0,57% | 389,00 |
26.02.2024 | 56,40 | 56,67 | 55,94 | 55,96 | -1,05% | 1.365,00 |
23.02.2024 | 56,59 | 56,95 | 56,30 | 56,56 | -0,04% | 1.267,00 |
22.02.2024 | 56,55 | 56,60 | 56,01 | 56,58 | 0,07% | 3.022,00 |
21.02.2024 | 56,13 | 56,65 | 55,98 | 56,54 | 0,73% | 1.755,00 |
20.02.2024 | 55,07 | 56,28 | 54,79 | 56,13 | 1,92% | 1.498,00 |
19.02.2024 | 55,08 | 55,33 | 54,78 | 55,07 | -0,03% | 1.865,00 |
16.02.2024 | 55,13 | 55,38 | 54,85 | 55,09 | -0,08% | 1.499,00 |
15.02.2024 | 55,26 | 55,41 | 54,95 | 55,13 | -0,24% | 2.123,00 |
14.02.2024 | 55,39 | 55,63 | 55,03 | 55,27 | -0,22% | 695,00 |
13.02.2024 | 55,42 | 56,62 | 54,60 | 55,39 | -0,03% | 5.473,00 |
12.02.2024 | 55,38 | 55,52 | 54,81 | 55,40 | 0,33% | 2.492,00 |
09.02.2024 | 55,54 | 55,67 | 54,74 | 55,22 | -0,59% | 2.923,00 |
08.02.2024 | 55,68 | 55,84 | 55,13 | 55,55 | -0,27% | 1.328,00 |
07.02.2024 | 55,73 | 55,94 | 55,65 | 55,70 | 0,01% | 1.038,00 |
06.02.2024 | 55,87 | 56,04 | 55,55 | 55,69 | -0,30% | 850,00 |
05.02.2024 | 55,94 | 56,35 | 55,75 | 55,86 | -0,33% | 1.765,00 |
02.02.2024 | 55,98 | 56,33 | 55,75 | 56,05 | 0,12% | 1.732,00 |
01.02.2024 | 55,03 | 56,11 | 54,86 | 55,98 | 1,74% | 874,00 |
31.01.2024 | 55,37 | 55,62 | 54,88 | 55,02 | -0,35% | 1.293,00 |
30.01.2024 | 55,12 | 55,38 | 54,78 | 55,22 | 0,16% | 1.207,00 |
29.01.2024 | 54,66 | 55,24 | 54,66 | 55,13 | 0,90% | 1.006,00 |
26.01.2024 | 54,54 | 54,77 | 54,44 | 54,64 | 0,14% | 1.747,00 |
25.01.2024 | 54,20 | 54,62 | 54,09 | 54,56 | 0,82% | 662,00 |
24.01.2024 | 55,21 | 55,21 | 54,08 | 54,12 | -1,92% | 882,00 |
23.01.2024 | 54,78 | 55,30 | 54,59 | 55,18 | 0,84% | 4.160,00 |
22.01.2024 | 54,97 | 55,17 | 54,57 | 54,72 | -0,33% | 3.713,00 |
19.01.2024 | 55,37 | 55,44 | 54,86 | 54,90 | -0,73% | 2.005,00 |
18.01.2024 | 55,20 | 55,42 | 54,80 | 55,30 | 0,29% | 285,00 |
17.01.2024 | 55,24 | 55,49 | 54,93 | 55,14 | -0,06% | 866,00 |
16.01.2024 | 55,18 | 55,56 | 55,06 | 55,18 | 0,10% | 1.313,00 |
15.01.2024 | 55,14 | 55,22 | 54,77 | 55,12 | 0,07% | 1.492,00 |
12.01.2024 | 54,54 | 55,20 | 54,35 | 55,08 | 1,09% | 1.345,00 |
11.01.2024 | 54,96 | 54,99 | 54,44 | 54,49 | -0,70% | 878,00 |
10.01.2024 | 54,93 | 55,25 | 54,71 | 54,87 | 0,02% | 687,00 |
09.01.2024 | 54,91 | 55,03 | 54,46 | 54,86 | 0,03% | 887,00 |
08.01.2024 | 54,46 | 54,94 | 54,18 | 54,85 | 0,62% | 1.423,00 |
05.01.2024 | 54,67 | 54,83 | 54,03 | 54,51 | -0,16% | 1.265,00 |
04.01.2024 | 54,94 | 55,02 | 54,51 | 54,59 | -0,53% | 888,00 |
03.01.2024 | 54,70 | 55,14 | 54,44 | 54,88 | 0,47% | 3.419,00 |
02.01.2024 | 53,25 | 54,72 | 53,25 | 54,63 | 2,69% | 4.404,00 |
29.12.2023 | 53,15 | 53,28 | 53,05 | 53,20 | 0,16% | 1.612,00 |
28.12.2023 | 52,93 | 53,17 | 52,72 | 53,11 | 0,45% | 4.041,00 |
27.12.2023 | 53,20 | 53,40 | 52,59 | 52,87 | -0,11% | 49.019,00 |
22.12.2023 | 52,55 | 53,09 | 52,50 | 52,93 | 0,40% | 28.677,00 |
21.12.2023 | 52,64 | 52,94 | 52,35 | 52,72 | 0,04% | 86.764,00 |
20.12.2023 | 53,56 | 53,83 | 52,64 | 52,70 | -1,59% | 40.389,00 |
19.12.2023 | 54,00 | 54,07 | 53,43 | 53,55 | -1,07% | 31.359,00 |
18.12.2023 | 53,93 | 54,48 | 53,50 | 54,13 | 0,35% | 37.399,00 |
15.12.2023 | 53,75 | 54,32 | 53,19 | 53,94 | 0,37% | 43.043,00 |
14.12.2023 | 55,14 | 55,14 | 53,48 | 53,74 | -2,47% | 63.576,00 |
13.12.2023 | 55,03 | 55,28 | 54,85 | 55,10 | 0,16% | 38.506,00 |
12.12.2023 | 54,89 | 55,09 | 54,51 | 55,01 | 0,26% | 29.979,00 |
11.12.2023 | 54,66 | 54,89 | 54,29 | 54,87 | 0,70% | 24.086,00 |
08.12.2023 | 54,38 | 54,75 | 54,28 | 54,49 | 0,22% | 26.585,00 |
07.12.2023 | 54,43 | 54,56 | 54,15 | 54,37 | -0,17% | 39.551,00 |
06.12.2023 | 54,49 | 54,58 | 53,95 | 54,46 | 0,29% | 38.237,00 |
05.12.2023 | 53,83 | 54,55 | 53,83 | 54,30 | 0,37% | 32.744,00 |
04.12.2023 | 53,91 | 54,47 | 53,70 | 54,10 | 0,50% | 39.829,00 |