68,870€
3,76%
Echtzeit-Aktienkurs The Coca-Cola Co.
Bid:
Ask:
Aktienkurse zur The Coca-Cola Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.02.2026 | 68,09 | 68,49 | 67,83 | 68,39 | 0,41% | 1.086,00 |
| 25.02.2026 | 68,57 | 68,57 | 67,49 | 68,11 | -0,60% | 434,00 |
| 24.02.2026 | 68,42 | 68,85 | 67,85 | 68,52 | 0,32% | 982,00 |
| 23.02.2026 | 67,41 | 68,38 | 67,05 | 68,30 | 0,98% | 2.231,00 |
| 20.02.2026 | 67,04 | 67,72 | 66,96 | 67,64 | 0,89% | 631,00 |
| 19.02.2026 | 67,30 | 67,75 | 66,81 | 67,04 | -0,36% | 358,00 |
| 18.02.2026 | 67,19 | 67,54 | 66,89 | 67,28 | 0,18% | 627,00 |
| 17.02.2026 | 66,59 | 67,27 | 66,38 | 67,16 | 1,60% | 720,00 |
| 16.02.2026 | 66,30 | 66,66 | 65,20 | 66,10 | -0,16% | 605,00 |
| 13.02.2026 | 66,25 | 66,85 | 65,87 | 66,21 | -1,90% | 609,00 |
| 12.02.2026 | 66,29 | 67,76 | 66,01 | 67,49 | 1,79% | 3.701,00 |
| 11.02.2026 | 64,39 | 66,51 | 64,37 | 66,30 | 2,54% | 891,00 |
| 10.02.2026 | 65,54 | 65,78 | 62,84 | 64,66 | -1,01% | 2.513,00 |
| 09.02.2026 | 66,57 | 66,63 | 65,14 | 65,32 | -2,28% | 1.133,00 |
| 06.02.2026 | 66,92 | 66,92 | 65,94 | 66,85 | 0,13% | 1.072,00 |
| 05.02.2026 | 65,53 | 66,89 | 65,30 | 66,76 | 1,95% | 1.522,00 |
| 04.02.2026 | 64,94 | 66,20 | 63,39 | 65,48 | 0,51% | 2.154,00 |
| 03.02.2026 | 63,74 | 65,58 | 63,40 | 65,15 | 1,75% | 1.951,00 |
| 02.02.2026 | 63,06 | 64,24 | 62,85 | 64,03 | 1,59% | 3.740,00 |
| 30.01.2026 | 61,64 | 63,04 | 61,36 | 63,03 | 2,26% | 1.588,00 |
| 29.01.2026 | 60,92 | 62,00 | 60,74 | 61,64 | 1,02% | 2.679,00 |
| 28.01.2026 | 60,99 | 61,52 | 60,74 | 61,02 | -0,41% | 597,00 |
| 27.01.2026 | 61,18 | 61,37 | 60,53 | 61,27 | 0,20% | 356,00 |
| 26.01.2026 | 61,51 | 61,73 | 61,13 | 61,15 | -0,46% | 786,00 |
| 23.01.2026 | 61,03 | 61,48 | 61,03 | 61,43 | 0,38% | 792,00 |
| 22.01.2026 | 61,43 | 61,51 | 60,96 | 61,20 | -0,63% | 663,00 |
| 21.01.2026 | 61,24 | 61,62 | 60,51 | 61,59 | 1,05% | 512,00 |
| 20.01.2026 | 60,37 | 61,05 | 59,58 | 60,95 | 1,30% | 745,00 |
| 19.01.2026 | 59,83 | 60,71 | 59,83 | 60,17 | -0,85% | 1.491,00 |
| 16.01.2026 | 60,82 | 61,38 | 60,34 | 60,68 | 0,02% | 133,00 |
| 15.01.2026 | 61,33 | 61,61 | 60,65 | 60,67 | -1,17% | 764,00 |
| 14.01.2026 | 60,89 | 61,63 | 60,76 | 61,39 | 0,78% | 2.012,00 |