71,810€
0,29%
Echtzeit-Aktienkurs The Coca-Cola Co.
Bid:
Ask:
Aktienkurse zur The Coca-Cola Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 71,97 | 71,99 | 71,32 | 71,71 | 0,15% | 22,00 |
| 20.07.2026 | 71,40 | 72,17 | 71,16 | 71,61 | 0,52% | 82,00 |
| 17.07.2026 | 73,31 | 75,23 | 70,70 | 71,24 | -4,03% | 578,00 |
| 16.07.2026 | 72,17 | 74,24 | 72,05 | 74,23 | 3,38% | 421,00 |
| 15.07.2026 | 72,67 | 73,02 | 71,73 | 71,80 | -1,41% | 233,00 |
| 14.07.2026 | 73,86 | 73,94 | 72,75 | 72,83 | -1,61% | 36,00 |
| 13.07.2026 | 73,13 | 74,30 | 73,13 | 74,02 | 1,32% | 491,00 |
| 10.07.2026 | 72,29 | 73,31 | 72,17 | 73,06 | 1,44% | 157,00 |
| 09.07.2026 | 72,98 | 73,22 | 71,50 | 72,02 | -1,59% | 420,00 |
| 08.07.2026 | 73,65 | 74,97 | 73,18 | 73,18 | -0,97% | 275,00 |
| 07.07.2026 | 73,10 | 74,93 | 72,88 | 73,90 | 1,92% | 125,00 |
| 06.07.2026 | 73,37 | 74,00 | 72,03 | 72,50 | -0,43% | 347,00 |
| 03.07.2026 | 73,49 | 73,49 | 72,46 | 72,82 | -0,74% | 592,00 |
| 02.07.2026 | 71,44 | 73,43 | 70,93 | 73,36 | 2,97% | 397,00 |
| 01.07.2026 | 71,25 | 72,01 | 71,15 | 71,25 | 0,27% | 184,00 |
| 30.06.2026 | 72,39 | 72,71 | 70,96 | 71,06 | -1,70% | 121,00 |
| 29.06.2026 | 72,41 | 73,27 | 71,80 | 72,29 | -0,41% | 1.606,00 |
| 26.06.2026 | 70,99 | 72,67 | 70,66 | 72,58 | 2,50% | 111,00 |
| 25.06.2026 | 70,53 | 71,62 | 70,32 | 70,81 | -0,36% | 102,00 |
| 24.06.2026 | 71,11 | 71,84 | 70,46 | 71,07 | 0,77% | 818,00 |
| 23.06.2026 | 69,72 | 71,38 | 69,68 | 70,53 | 0,74% | 370,00 |
| 22.06.2026 | 69,15 | 70,02 | 69,05 | 70,01 | 1,31% | 152,00 |
| 19.06.2026 | 69,37 | 69,50 | 68,88 | 69,10 | -0,09% | 7.040,00 |
| 18.06.2026 | 69,35 | 69,74 | 68,59 | 69,17 | -0,45% | 9.062,00 |
| 17.06.2026 | 69,16 | 69,50 | 68,14 | 69,48 | 0,49% | 608,00 |
| 16.06.2026 | 69,86 | 70,21 | 68,77 | 69,14 | -1,06% | 94,00 |
| 15.06.2026 | 70,60 | 70,69 | 69,16 | 69,88 | -2,12% | 782,00 |
| 12.06.2026 | 71,18 | 71,70 | 70,77 | 71,39 | -0,70% | 174,00 |
| 11.06.2026 | 72,32 | 72,98 | 71,84 | 71,89 | -0,77% | 1.184,00 |
| 10.06.2026 | 70,47 | 72,64 | 70,34 | 72,45 | 3,37% | 2.305,00 |
| 09.06.2026 | 68,79 | 70,87 | 68,50 | 70,09 | 1,77% | 683,00 |
| 08.06.2026 | 68,84 | 69,27 | 67,90 | 68,87 | -0,40% | 323,00 |
| 05.06.2026 | 66,38 | 70,07 | 66,08 | 69,15 | 4,17% | 950,00 |
| 04.06.2026 | 68,10 | 68,88 | 66,32 | 66,38 | -2,09% | 690,00 |
| 03.06.2026 | 67,45 | 68,13 | 67,35 | 67,80 | 0,39% | 889,00 |
| 02.06.2026 | 67,74 | 68,01 | 67,20 | 67,53 | -0,08% | 928,00 |
| 01.06.2026 | 67,83 | 68,30 | 67,49 | 67,59 | -0,80% | 2.622,00 |
| 29.05.2026 | 69,08 | 69,17 | 67,75 | 68,13 | -1,29% | 361,00 |
| 28.05.2026 | 70,65 | 70,68 | 68,94 | 69,02 | -1,81% | 277,00 |
| 27.05.2026 | 69,24 | 70,96 | 69,00 | 70,30 | 1,23% | 442,00 |
| 26.05.2026 | 70,07 | 70,20 | 69,04 | 69,44 | -0,78% | 512,00 |
| 25.05.2026 | 69,99 | 70,85 | 69,83 | 69,99 | -0,50% | 163,00 |
| 22.05.2026 | 69,89 | 70,34 | 69,74 | 70,34 | 0,69% | 60,00 |
| 21.05.2026 | 70,29 | 70,67 | 69,46 | 69,86 | -0,65% | 206,00 |
| 20.05.2026 | 70,65 | 70,97 | 70,21 | 70,32 | -0,35% | 1,00 |
| 19.05.2026 | 69,84 | 71,27 | 69,59 | 70,57 | 1,16% | 534,00 |
| 18.05.2026 | 69,71 | 69,91 | 69,04 | 69,76 | 0,10% | 572,00 |
| 15.05.2026 | 69,17 | 69,97 | 68,89 | 69,69 | 1,09% | 952,00 |
| 14.05.2026 | 68,51 | 69,30 | 68,37 | 68,94 | 0,47% | 65,00 |
| 13.05.2026 | 68,13 | 69,20 | 67,92 | 68,62 | 0,42% | 256,00 |
| 12.05.2026 | 66,97 | 68,43 | 66,72 | 68,33 | 2,41% | 246,00 |
| 11.05.2026 | 66,63 | 67,00 | 66,09 | 66,73 | 0,22% | 326,00 |
| 08.05.2026 | 66,96 | 67,23 | 66,31 | 66,58 | -0,51% | 85,00 |
| 07.05.2026 | 67,54 | 67,59 | 66,36 | 66,92 | -0,75% | 198,00 |
| 06.05.2026 | 66,81 | 67,51 | 66,34 | 67,43 | 0,56% | 257,00 |
| 05.05.2026 | 66,94 | 67,35 | 66,49 | 67,05 | 0,34% | 5.097,00 |
| 04.05.2026 | 66,98 | 67,33 | 66,37 | 66,83 | -0,51% | 377,00 |
| 30.04.2026 | 67,53 | 67,65 | 66,77 | 67,17 | -0,53% | 153,00 |
| 29.04.2026 | 66,72 | 67,82 | 66,54 | 67,53 | 1,14% | 262,00 |
| 28.04.2026 | 64,52 | 68,63 | 64,46 | 66,77 | 3,62% | 949,00 |
| 27.04.2026 | 65,27 | 65,49 | 64,41 | 64,44 | -1,57% | 197,00 |
| 24.04.2026 | 65,15 | 65,74 | 64,84 | 65,47 | -0,10% | 848,00 |
| 23.04.2026 | 63,85 | 65,60 | 63,56 | 65,53 | 2,78% | 886,00 |
| 22.04.2026 | 63,80 | 64,33 | 63,51 | 63,76 | 0,17% | 99,00 |
| 21.04.2026 | 64,20 | 64,30 | 63,47 | 63,65 | -0,69% | 397,00 |
| 20.04.2026 | 64,37 | 64,76 | 63,94 | 64,09 | -0,73% | 234,00 |
| 17.04.2026 | 63,87 | 64,58 | 63,27 | 64,56 | 1,32% | 5.401,00 |
| 16.04.2026 | 63,99 | 64,43 | 63,61 | 63,72 | -0,20% | 554,00 |
| 15.04.2026 | 64,51 | 64,75 | 63,41 | 63,85 | -1,02% | 728,00 |
| 14.04.2026 | 64,96 | 65,08 | 64,29 | 64,51 | -0,74% | 169,00 |
| 13.04.2026 | 66,18 | 66,38 | 64,60 | 64,99 | -1,53% | 175,00 |
| 10.04.2026 | 66,88 | 66,98 | 65,92 | 66,00 | -1,14% | 464,00 |
| 09.04.2026 | 66,29 | 66,83 | 65,36 | 66,76 | 1,05% | 78,00 |
| 08.04.2026 | 65,47 | 66,10 | 64,41 | 66,07 | 0,92% | 109,00 |
| 07.04.2026 | 66,83 | 67,11 | 65,34 | 65,46 | -1,42% | 584,00 |
| 02.04.2026 | 65,87 | 66,71 | 65,69 | 66,40 | 1,11% | 1.935,00 |
| 01.04.2026 | 65,89 | 65,98 | 64,87 | 65,67 | -0,20% | 426,00 |
| 31.03.2026 | 66,57 | 66,90 | 65,47 | 65,80 | -1,19% | 402,00 |
| 30.03.2026 | 65,70 | 67,25 | 65,62 | 66,60 | 1,35% | 444,00 |
| 27.03.2026 | 65,00 | 66,07 | 64,73 | 65,71 | 1,33% | 217,00 |
| 26.03.2026 | 64,91 | 65,60 | 64,78 | 64,84 | -0,54% | 93,00 |
| 25.03.2026 | 64,82 | 65,32 | 63,96 | 65,19 | 1,05% | 244,00 |
| 24.03.2026 | 64,69 | 65,32 | 64,43 | 64,52 | -0,22% | 288,00 |
| 23.03.2026 | 64,71 | 65,56 | 64,17 | 64,66 | 0,00% | 288,00 |
| 20.03.2026 | 65,35 | 65,81 | 64,44 | 64,66 | -0,94% | 422,00 |
| 19.03.2026 | 66,40 | 66,61 | 65,20 | 65,27 | -1,52% | 219,00 |
| 18.03.2026 | 67,25 | 67,50 | 66,04 | 66,28 | -1,48% | 97,00 |
| 17.03.2026 | 67,82 | 67,85 | 67,17 | 67,28 | -0,51% | 335,00 |
| 16.03.2026 | 67,61 | 68,22 | 67,47 | 67,62 | -0,10% | 6.954,00 |
| 13.03.2026 | 67,15 | 68,23 | 66,99 | 67,69 | 0,37% | 338,00 |
| 12.03.2026 | 67,04 | 67,85 | 66,66 | 67,44 | 0,78% | 417,00 |
| 11.03.2026 | 67,05 | 67,27 | 66,09 | 66,91 | -0,36% | 271,00 |
| 10.03.2026 | 66,98 | 67,35 | 66,27 | 67,15 | 0,14% | 231,00 |
| 09.03.2026 | 65,95 | 67,18 | 65,87 | 67,06 | 0,97% | 618,00 |
| 06.03.2026 | 66,65 | 66,80 | 65,99 | 66,41 | 0,12% | 1.092,00 |
| 05.03.2026 | 67,37 | 67,41 | 66,08 | 66,33 | -1,35% | 447,00 |
| 04.03.2026 | 68,28 | 68,39 | 66,86 | 67,24 | -1,75% | 700,00 |
| 03.03.2026 | 68,73 | 69,05 | 67,86 | 68,44 | -0,53% | 1.259,00 |
| 02.03.2026 | 68,00 | 69,94 | 68,00 | 68,80 | -0,06% | 742,00 |
| 27.02.2026 | 67,97 | 69,12 | 67,86 | 68,84 | 0,66% | 1.015,00 |