78,690€
0,50%
Echtzeit-Aktienkurs The Coca-Cola Co.
Bid:
Ask:
Aktienkurse zur The Coca-Cola Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 78,28 | 79,02 | 77,55 | 78,72 | 0,54% | 131,00 |
| 08.10.2026 | 76,75 | 78,59 | 76,59 | 78,30 | 2,29% | 450,00 |
| 07.10.2026 | 76,86 | 77,80 | 76,53 | 76,55 | -0,29% | 270,00 |
| 06.10.2026 | 77,18 | 77,50 | 76,67 | 76,77 | -0,38% | 151,00 |
| 05.10.2026 | 76,18 | 77,21 | 76,08 | 77,06 | 1,34% | 391,00 |
| 02.10.2026 | 76,68 | 76,95 | 75,51 | 76,04 | -0,55% | 502,00 |
| 01.10.2026 | 76,23 | 77,03 | 75,92 | 76,46 | 0,39% | 298,00 |
| 30.09.2026 | 76,67 | 77,04 | 75,99 | 76,16 | -0,53% | 107,00 |
| 29.09.2026 | 76,84 | 77,14 | 76,24 | 76,57 | -0,34% | 68,00 |
| 28.09.2026 | 77,00 | 77,65 | 76,42 | 76,83 | -0,36% | 181,00 |
| 25.09.2026 | 77,50 | 77,59 | 76,83 | 77,11 | -0,67% | 317,00 |
| 24.09.2026 | 77,39 | 78,62 | 77,32 | 77,63 | 0,53% | 568,00 |
| 23.09.2026 | 77,73 | 78,14 | 77,03 | 77,22 | -0,36% | 19,00 |
| 22.09.2026 | 76,18 | 77,70 | 76,18 | 77,50 | 1,97% | 432,00 |
| 21.09.2026 | 77,04 | 77,05 | 76,00 | 76,00 | -0,86% | 172,00 |
| 18.09.2026 | 76,70 | 76,89 | 76,24 | 76,66 | -0,04% | 406,00 |
| 17.09.2026 | 76,81 | 76,93 | 76,17 | 76,69 | -0,10% | 88,00 |
| 16.09.2026 | 76,85 | 77,02 | 76,36 | 76,77 | -0,03% | 111,00 |
| 15.09.2026 | 76,94 | 77,16 | 76,10 | 76,79 | -0,58% | 712,00 |
| 14.09.2026 | 76,77 | 78,31 | 76,76 | 77,24 | 1,36% | 201,00 |
| 11.09.2026 | 75,95 | 76,39 | 75,64 | 76,20 | 0,55% | 222,00 |
| 10.09.2026 | 75,48 | 76,61 | 75,44 | 75,78 | 0,24% | 3,00 |
| 09.09.2026 | 76,03 | 76,11 | 75,32 | 75,60 | -0,65% | 81,00 |
| 08.09.2026 | 76,11 | 76,15 | 75,25 | 76,10 | -0,75% | 107,00 |
| 07.09.2026 | 75,88 | 76,67 | 75,66 | 76,67 | 1,19% | 320,00 |
| 04.09.2026 | 76,39 | 76,72 | 75,64 | 75,77 | -1,10% | 321,00 |
| 03.09.2026 | 76,30 | 76,75 | 75,60 | 76,62 | 0,31% | 117,00 |
| 02.09.2026 | 76,22 | 76,78 | 75,68 | 76,38 | 0,69% | 57,00 |
| 01.09.2026 | 76,53 | 77,43 | 75,82 | 75,86 | -0,71% | 418,00 |
| 31.08.2026 | 77,45 | 77,45 | 76,27 | 76,40 | -1,20% | 353,00 |
| 28.08.2026 | 76,93 | 77,69 | 76,51 | 77,33 | 0,91% | 377,00 |
| 27.08.2026 | 77,15 | 77,28 | 76,33 | 76,64 | -1,05% | 10,00 |
| 26.08.2026 | 78,58 | 79,16 | 77,33 | 77,45 | -1,47% | 77,00 |
| 25.08.2026 | 78,96 | 78,97 | 78,23 | 78,60 | -0,27% | 30,00 |
| 24.08.2026 | 78,30 | 79,27 | 78,07 | 78,81 | 1,29% | 530,00 |
| 21.08.2026 | 77,57 | 77,90 | 77,30 | 77,81 | 0,01% | 130,00 |
| 20.08.2026 | 77,40 | 78,69 | 76,84 | 77,80 | 0,50% | 103,00 |
| 19.08.2026 | 76,73 | 77,74 | 76,01 | 77,42 | 1,10% | 329,00 |
| 18.08.2026 | 75,14 | 76,83 | 75,14 | 76,57 | 1,90% | 454,00 |
| 17.08.2026 | 75,81 | 75,89 | 75,01 | 75,14 | -0,73% | 1.618,00 |
| 14.08.2026 | 75,94 | 75,96 | 75,41 | 75,69 | -0,33% | 85,00 |
| 13.08.2026 | 75,29 | 76,09 | 75,24 | 75,94 | 0,92% | 53,00 |
| 12.08.2026 | 74,97 | 75,70 | 74,20 | 75,25 | 0,22% | 136,00 |
| 11.08.2026 | 75,31 | 75,52 | 74,60 | 75,08 | -0,23% | 143,00 |
| 10.08.2026 | 75,31 | 75,77 | 74,85 | 75,25 | -0,05% | 856,00 |
| 07.08.2026 | 75,27 | 75,47 | 74,50 | 75,29 | 0,05% | 73,00 |
| 06.08.2026 | 75,51 | 76,22 | 75,02 | 75,26 | -0,03% | 188,00 |
| 05.08.2026 | 75,27 | 75,52 | 74,71 | 75,28 | 0,37% | 135,00 |
| 04.08.2026 | 75,61 | 75,64 | 73,97 | 75,00 | -0,51% | 91,00 |
| 03.08.2026 | 76,26 | 76,74 | 75,29 | 75,39 | -0,73% | 294,00 |
| 31.07.2026 | 76,66 | 76,86 | 75,57 | 75,94 | -1,05% | 136,00 |
| 30.07.2026 | 77,84 | 78,08 | 75,75 | 76,75 | -1,49% | 113,00 |
| 29.07.2026 | 77,45 | 79,78 | 76,97 | 77,91 | 0,53% | 450,00 |
| 28.07.2026 | 73,91 | 79,28 | 73,91 | 77,50 | 4,93% | 1.122,00 |
| 27.07.2026 | 72,30 | 73,99 | 71,84 | 73,86 | 2,05% | 119,00 |
| 24.07.2026 | 71,32 | 72,40 | 71,19 | 72,37 | 1,53% | 186,00 |
| 23.07.2026 | 71,91 | 72,18 | 71,11 | 71,28 | -1,43% | 28,00 |
| 22.07.2026 | 71,91 | 72,60 | 71,83 | 72,32 | 0,38% | 2.077,00 |
| 21.07.2026 | 71,97 | 72,26 | 71,32 | 72,04 | 0,61% | 83,00 |
| 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 |