56,460€
1,98%
Echtzeit-Aktienkurs The Coca-Cola Co.
Bid:
Ask:
Aktienkurse zur The Coca-Cola Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.12.2023 | 53,59 | 53,98 | 53,44 | 53,83 | 0,37% | 70.112,00 |
| 30.11.2023 | 52,73 | 53,63 | 52,68 | 53,63 | 1,06% | 39.934,00 |
| 29.11.2023 | 53,47 | 53,60 | 52,96 | 53,07 | -0,39% | 35.100,00 |
| 28.11.2023 | 53,49 | 53,56 | 53,23 | 53,28 | -0,13% | 19.041,00 |
| 27.11.2023 | 53,49 | 53,67 | 53,14 | 53,35 | 0,00% | 28.859,00 |