151,075€
0,35%
Echtzeit-Aktienkurs Coca-Cola Consolidated Inc.
Bid:
Ask:
Aktienkurse zur Coca-Cola Consolidated Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 152,13 | 152,35 | 144,25 | 151,15 | -0,38% | - |
| 21.05.2026 | 151,45 | 153,50 | 148,85 | 151,73 | 0,00% | - |
| 20.05.2026 | 149,35 | 153,75 | 148,13 | 151,73 | 1,56% | - |
| 19.05.2026 | 146,75 | 150,00 | 145,75 | 149,40 | 0,42% | 290,00 |
| 18.05.2026 | 145,73 | 149,90 | 144,13 | 148,77 | 1,74% | - |
| 15.05.2026 | 140,00 | 146,58 | 139,25 | 146,23 | 5,12% | - |
| 14.05.2026 | 141,33 | 143,20 | 138,05 | 139,10 | -1,24% | - |
| 13.05.2026 | 146,95 | 149,60 | 140,70 | 140,85 | -4,10% | 350,00 |
| 12.05.2026 | 144,93 | 147,75 | 140,30 | 146,88 | 1,54% | 150,00 |
| 11.05.2026 | 147,98 | 149,63 | 143,33 | 144,65 | -2,28% | 475,00 |
| 08.05.2026 | 152,50 | 155,33 | 145,10 | 148,02 | -2,07% | 800,00 |
| 07.05.2026 | 178,38 | 182,88 | 143,43 | 151,15 | -15,71% | 189,00 |
| 06.05.2026 | 183,95 | 185,88 | 175,52 | 179,33 | -2,57% | 336,00 |
| 05.05.2026 | 179,88 | 184,20 | 179,25 | 184,05 | 2,62% | 2.311,00 |
| 04.05.2026 | 174,18 | 179,48 | 171,83 | 179,35 | 2,54% | 374,00 |
| 30.04.2026 | 171,85 | 176,30 | 170,93 | 174,90 | 1,80% | - |
| 29.04.2026 | 172,15 | 174,25 | 171,23 | 171,80 | 0,15% | - |
| 28.04.2026 | 165,58 | 172,18 | 165,02 | 171,55 | 3,77% | 1.360,00 |
| 27.04.2026 | 166,45 | 167,30 | 163,68 | 165,33 | -1,02% | - |
| 24.04.2026 | 164,60 | 167,80 | 161,63 | 167,02 | 1,27% | - |
| 23.04.2026 | 159,13 | 165,02 | 158,70 | 164,93 | 3,34% | - |
| 22.04.2026 | 157,83 | 161,40 | 157,08 | 159,60 | 1,33% | - |
| 21.04.2026 | 158,27 | 159,73 | 156,50 | 157,50 | -0,05% | 189,00 |
| 20.04.2026 | 160,70 | 161,77 | 156,55 | 157,58 | -1,52% | 357,00 |
| 17.04.2026 | 158,40 | 162,50 | 157,50 | 160,00 | 1,04% | - |
| 16.04.2026 | 159,10 | 163,00 | 156,50 | 158,35 | -0,17% | - |
| 15.04.2026 | 163,55 | 166,35 | 156,43 | 158,63 | -2,83% | - |
| 14.04.2026 | 168,63 | 170,50 | 162,50 | 163,25 | -3,12% | - |
| 13.04.2026 | 173,93 | 175,70 | 167,50 | 168,50 | -2,03% | 2.700,00 |
| 10.04.2026 | 178,65 | 181,80 | 171,55 | 172,00 | -2,82% | - |
| 09.04.2026 | 173,35 | 178,52 | 171,18 | 177,00 | 2,03% | - |
| 08.04.2026 | 172,68 | 175,35 | 170,00 | 173,48 | 2,33% | - |
| 07.04.2026 | 172,00 | 173,50 | 168,25 | 169,52 | 0,61% | - |
| 02.04.2026 | 172,50 | 176,50 | 167,00 | 168,50 | -2,88% | 357,00 |
| 01.04.2026 | 166,50 | 173,50 | 164,50 | 173,50 | 4,52% | - |
| 31.03.2026 | 163,50 | 166,50 | 160,50 | 166,00 | 2,47% | - |
| 30.03.2026 | 157,50 | 162,50 | 157,50 | 162,00 | 2,86% | - |
| 27.03.2026 | 157,00 | 160,50 | 153,50 | 157,50 | 1,29% | - |
| 26.03.2026 | 161,00 | 161,00 | 154,00 | 155,50 | -2,81% | 5.100,00 |
| 25.03.2026 | 160,50 | 165,50 | 160,00 | 160,00 | 0,00% | - |
| 24.03.2026 | 163,00 | 163,00 | 154,00 | 160,00 | -1,54% | - |
| 23.03.2026 | 173,00 | 176,00 | 161,50 | 162,50 | -6,88% | 140,00 |
| 20.03.2026 | 181,50 | 182,50 | 173,50 | 174,50 | -3,06% | 88,00 |
| 19.03.2026 | 186,00 | 187,50 | 180,00 | 180,00 | -2,96% | 82,00 |
| 18.03.2026 | 189,00 | 189,00 | 183,00 | 185,50 | -1,07% | 826,00 |
| 17.03.2026 | 185,00 | 189,50 | 184,50 | 187,50 | 1,08% | 197,00 |
| 16.03.2026 | 191,50 | 191,50 | 184,50 | 185,50 | -2,37% | 349,00 |
| 13.03.2026 | 182,50 | 190,50 | 181,50 | 190,00 | 4,40% | 40,00 |
| 12.03.2026 | 179,50 | 188,50 | 179,50 | 182,00 | 0,55% | - |
| 11.03.2026 | 179,00 | 181,50 | 175,50 | 181,00 | 1,12% | - |
| 10.03.2026 | 177,50 | 180,50 | 176,50 | 179,00 | 1,13% | - |
| 09.03.2026 | 176,00 | 179,50 | 170,50 | 177,00 | 0,57% | 68,00 |
| 06.03.2026 | 175,50 | 176,50 | 173,00 | 176,00 | 0,28% | 139,00 |
| 05.03.2026 | 178,50 | 180,50 | 173,50 | 175,50 | -1,40% | 22,00 |
| 04.03.2026 | 175,50 | 179,50 | 172,50 | 178,00 | 1,42% | - |
| 03.03.2026 | 175,50 | 179,00 | 174,50 | 175,50 | -0,57% | 92,00 |
| 02.03.2026 | 170,50 | 179,00 | 169,50 | 176,50 | 2,92% | 24,00 |
| 27.02.2026 | 168,50 | 172,50 | 166,00 | 171,50 | 2,08% | 238,00 |
| 26.02.2026 | 169,00 | 173,00 | 168,00 | 168,00 | -0,88% | 3.607,00 |
| 25.02.2026 | 165,50 | 170,00 | 164,00 | 169,50 | 2,11% | 43,00 |
| 24.02.2026 | 157,50 | 166,00 | 155,50 | 166,00 | 5,73% | 3.717,00 |
| 23.02.2026 | 154,50 | 159,50 | 152,00 | 157,00 | 1,62% | 42,00 |
| 20.02.2026 | 151,00 | 157,00 | 149,00 | 154,50 | 3,00% | 465,00 |
| 19.02.2026 | 140,00 | 158,00 | 139,50 | 150,00 | 3,45% | 306,00 |
| 18.02.2026 | 140,00 | 145,00 | 139,00 | 145,00 | 3,57% | 253,00 |
| 17.02.2026 | 136,50 | 142,00 | 136,50 | 140,00 | 2,19% | - |
| 16.02.2026 | 137,00 | 137,00 | 136,50 | 137,00 | 0,74% | - |
| 13.02.2026 | 138,00 | 139,00 | 135,50 | 136,00 | -0,73% | - |
| 12.02.2026 | 134,50 | 140,50 | 133,50 | 137,00 | 2,24% | 52,00 |
| 11.02.2026 | 131,50 | 134,00 | 130,50 | 134,00 | 1,90% | 108,00 |
| 10.02.2026 | 129,50 | 132,00 | 129,00 | 131,50 | 1,54% | 226,00 |
| 09.02.2026 | 132,00 | 134,00 | 129,00 | 129,50 | -3,00% | 45,00 |
| 06.02.2026 | 131,50 | 135,00 | 130,50 | 133,50 | 1,14% | - |
| 05.02.2026 | 127,00 | 132,50 | 126,50 | 132,00 | 3,53% | - |
| 04.02.2026 | 132,00 | 133,00 | 126,00 | 127,50 | -2,67% | 9,00 |
| 03.02.2026 | 130,50 | 132,50 | 129,50 | 131,00 | 0,38% | - |
| 02.02.2026 | 127,00 | 131,50 | 127,00 | 130,50 | 1,56% | - |
| 30.01.2026 | 124,50 | 128,50 | 123,50 | 128,50 | 2,80% | - |
| 29.01.2026 | 124,50 | 127,00 | 123,50 | 125,00 | 0,81% | - |
| 28.01.2026 | 125,50 | 126,50 | 123,50 | 124,00 | -1,20% | 112,00 |
| 27.01.2026 | 125,50 | 126,50 | 124,00 | 125,50 | 0,00% | 4,00 |
| 26.01.2026 | 126,50 | 128,00 | 124,50 | 125,50 | -1,18% | 423,00 |
| 23.01.2026 | 127,50 | 128,50 | 126,50 | 127,00 | 0,00% | - |
| 22.01.2026 | 132,00 | 132,50 | 127,00 | 127,00 | -3,79% | 94,00 |
| 21.01.2026 | 130,50 | 133,00 | 128,50 | 132,00 | 1,15% | 580,00 |
| 20.01.2026 | 128,50 | 131,50 | 126,00 | 130,50 | 4,40% | 2.358,00 |
| 19.01.2026 | 129,00 | 129,50 | 124,50 | 125,00 | -4,21% | - |
| 16.01.2026 | 130,00 | 131,00 | 127,00 | 130,50 | 0,38% | - |
| 15.01.2026 | 131,00 | 132,50 | 127,50 | 130,00 | -0,76% | 54,00 |
| 14.01.2026 | 130,00 | 132,50 | 129,50 | 131,00 | 0,38% | 36,00 |
| 13.01.2026 | 128,50 | 130,50 | 127,50 | 130,50 | 1,16% | 6.030,00 |
| 12.01.2026 | 128,50 | 131,00 | 128,00 | 129,00 | 0,00% | - |
| 09.01.2026 | 128,50 | 130,50 | 128,00 | 129,00 | 0,39% | - |
| 08.01.2026 | 125,50 | 129,50 | 124,50 | 128,50 | 2,80% | 48,00 |
| 07.01.2026 | 124,50 | 126,50 | 122,50 | 125,00 | 0,81% | 4.664,00 |
| 06.01.2026 | 127,00 | 129,00 | 122,50 | 124,00 | -2,36% | 48,00 |
| 05.01.2026 | 128,50 | 129,00 | 127,00 | 127,00 | 0,00% | 857,00 |
| 02.01.2026 | 130,50 | 132,00 | 127,00 | 127,00 | -2,31% | - |
| 30.12.2025 | 131,50 | 131,50 | 129,00 | 130,00 | -3,70% | - |
| 29.12.2025 | 137,50 | 138,00 | 128,00 | 135,00 | -2,88% | 24,00 |