188,000€
0,80%
Echtzeit-Aktienkurs Coca-Cola Consolidated Inc.
Bid:
Ask:
Aktienkurse zur Coca-Cola Consolidated Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2026 | 187,33 | 188,10 | 186,35 | 186,75 | -0,07% | 600,00 |
| 26.10.2026 | 181,55 | 188,18 | 179,60 | 186,88 | 2,96% | - |
| 23.10.2026 | 190,93 | 192,27 | 180,70 | 181,50 | -5,27% | - |
| 22.10.2026 | 185,68 | 191,65 | 184,98 | 191,60 | 2,62% | - |
| 21.10.2026 | 190,10 | 190,40 | 184,10 | 186,70 | -1,58% | - |
| 20.10.2026 | 187,10 | 191,95 | 187,05 | 189,70 | 1,47% | - |
| 19.10.2026 | 188,25 | 191,08 | 184,43 | 186,95 | -0,04% | 428,00 |
| 16.10.2026 | 182,52 | 187,73 | 181,00 | 187,02 | 2,56% | - |
| 15.10.2026 | 178,30 | 188,85 | 177,13 | 182,35 | 1,74% | 1.500,00 |
| 14.10.2026 | 173,50 | 180,08 | 173,40 | 179,23 | 3,36% | 392,00 |
| 13.10.2026 | 177,00 | 178,08 | 173,13 | 173,40 | -1,91% | - |
| 12.10.2026 | 175,70 | 178,30 | 173,05 | 176,77 | 0,91% | - |
| 09.10.2026 | 171,02 | 177,63 | 170,48 | 175,18 | 2,25% | - |
| 08.10.2026 | 168,38 | 172,73 | 167,77 | 171,33 | 1,86% | - |
| 07.10.2026 | 173,00 | 176,15 | 168,15 | 168,20 | -2,38% | - |
| 06.10.2026 | 173,45 | 176,43 | 170,77 | 172,30 | -0,43% | 120,00 |
| 05.10.2026 | 171,40 | 173,48 | 169,50 | 173,05 | 1,44% | - |
| 02.10.2026 | 166,80 | 171,43 | 165,83 | 170,60 | 2,54% | 4.025,00 |
| 01.10.2026 | 167,90 | 170,75 | 166,25 | 166,38 | -0,17% | - |
| 30.09.2026 | 168,88 | 170,10 | 166,25 | 166,65 | -0,94% | - |
| 29.09.2026 | 170,10 | 170,85 | 167,15 | 168,23 | -1,20% | 224,00 |
| 28.09.2026 | 166,60 | 171,20 | 164,65 | 170,27 | 1,99% | - |
| 25.09.2026 | 167,02 | 167,77 | 161,75 | 166,95 | 0,16% | - |
| 24.09.2026 | 165,68 | 167,73 | 163,30 | 166,68 | 1,20% | - |
| 23.09.2026 | 167,30 | 168,48 | 163,85 | 164,70 | -1,79% | 575,00 |
| 22.09.2026 | 166,33 | 170,05 | 166,20 | 167,70 | 1,24% | 90,00 |
| 21.09.2026 | 168,00 | 169,45 | 165,50 | 165,65 | -0,99% | - |
| 18.09.2026 | 173,60 | 174,55 | 166,13 | 167,30 | -3,48% | - |
| 17.09.2026 | 174,30 | 175,80 | 171,33 | 173,33 | 0,16% | - |
| 16.09.2026 | 172,30 | 175,08 | 170,20 | 173,05 | 0,58% | - |
| 15.09.2026 | 173,48 | 176,35 | 171,30 | 172,05 | -1,02% | 3.782,00 |
| 14.09.2026 | 166,35 | 174,20 | 166,25 | 173,83 | 4,46% | - |
| 11.09.2026 | 163,27 | 166,80 | 161,23 | 166,40 | 3,23% | - |
| 10.09.2026 | 163,05 | 164,88 | 160,90 | 161,20 | -0,83% | - |
| 09.09.2026 | 161,93 | 162,75 | 158,58 | 162,55 | 0,35% | 4.635,00 |
| 08.09.2026 | 161,65 | 164,33 | 161,05 | 161,98 | -1,13% | - |
| 07.09.2026 | 162,33 | 164,08 | 162,15 | 163,83 | 0,51% | - |
| 04.09.2026 | 169,70 | 170,48 | 162,15 | 163,00 | -3,89% | - |
| 03.09.2026 | 168,68 | 171,25 | 166,33 | 169,60 | 0,65% | 442,00 |
| 02.09.2026 | 167,55 | 170,77 | 163,40 | 168,50 | 1,32% | 378,00 |
| 01.09.2026 | 168,73 | 170,80 | 166,27 | 166,30 | -1,22% | - |
| 31.08.2026 | 170,88 | 171,40 | 165,43 | 168,35 | -1,72% | - |
| 28.08.2026 | 167,20 | 172,40 | 166,93 | 171,30 | 2,42% | - |
| 27.08.2026 | 166,73 | 169,93 | 161,35 | 167,25 | 0,42% | - |
| 26.08.2026 | 168,43 | 169,40 | 165,75 | 166,55 | -1,00% | - |
| 25.08.2026 | 165,33 | 168,95 | 163,33 | 168,23 | 1,88% | - |
| 24.08.2026 | 161,80 | 166,25 | 161,70 | 165,13 | 2,50% | - |
| 21.08.2026 | 160,52 | 163,23 | 158,23 | 161,10 | 0,26% | - |
| 20.08.2026 | 159,98 | 163,40 | 158,88 | 160,68 | 0,44% | 230,00 |
| 19.08.2026 | 163,48 | 164,95 | 159,60 | 159,98 | -1,90% | 2.380,00 |
| 18.08.2026 | 160,60 | 164,30 | 160,27 | 163,08 | 1,37% | - |
| 17.08.2026 | 163,15 | 163,68 | 159,70 | 160,88 | -1,56% | - |
| 14.08.2026 | 164,85 | 165,85 | 159,98 | 163,43 | -0,92% | - |
| 13.08.2026 | 163,88 | 165,43 | 161,43 | 164,95 | 1,57% | - |
| 12.08.2026 | 157,48 | 163,83 | 155,90 | 162,40 | 4,20% | - |
| 11.08.2026 | 160,75 | 165,50 | 154,10 | 155,85 | -3,00% | 621,00 |
| 10.08.2026 | 167,05 | 167,05 | 160,68 | 160,68 | -3,72% | - |
| 07.08.2026 | 163,05 | 167,73 | 158,93 | 166,88 | 2,03% | - |
| 06.08.2026 | 160,38 | 168,60 | 153,95 | 163,55 | 2,41% | - |
| 05.08.2026 | 157,38 | 160,60 | 155,10 | 159,70 | 1,82% | - |
| 04.08.2026 | 157,58 | 158,77 | 153,30 | 156,85 | -0,10% | - |
| 03.08.2026 | 163,83 | 166,98 | 155,65 | 157,00 | -3,81% | - |
| 31.07.2026 | 165,75 | 166,33 | 161,90 | 163,23 | -0,84% | 2.300,00 |
| 30.07.2026 | 168,10 | 168,63 | 162,43 | 164,60 | -2,18% | - |
| 29.07.2026 | 170,85 | 172,77 | 167,48 | 168,27 | -1,59% | - |
| 28.07.2026 | 163,85 | 175,58 | 162,63 | 171,00 | 4,24% | 1.166,00 |
| 27.07.2026 | 163,23 | 165,33 | 161,60 | 164,05 | 0,98% | - |
| 24.07.2026 | 156,65 | 162,98 | 154,58 | 162,45 | 3,52% | - |
| 23.07.2026 | 161,08 | 163,90 | 153,48 | 156,93 | -3,03% | - |
| 22.07.2026 | 160,43 | 162,70 | 158,25 | 161,83 | 0,81% | - |
| 21.07.2026 | 159,98 | 160,83 | 158,05 | 160,52 | 0,66% | 1.449,00 |
| 20.07.2026 | 157,73 | 161,33 | 157,60 | 159,48 | 0,97% | 448,00 |
| 17.07.2026 | 158,33 | 161,20 | 156,70 | 157,95 | -0,57% | - |
| 16.07.2026 | 154,52 | 159,60 | 154,08 | 158,85 | 2,82% | - |
| 15.07.2026 | 155,08 | 159,13 | 152,10 | 154,50 | -0,29% | - |
| 14.07.2026 | 156,13 | 158,55 | 152,80 | 154,95 | -0,91% | - |
| 13.07.2026 | 156,63 | 160,40 | 155,58 | 156,38 | -0,35% | - |
| 10.07.2026 | 153,38 | 160,00 | 152,85 | 156,93 | 2,10% | 430,00 |
| 09.07.2026 | 153,80 | 155,13 | 151,43 | 153,70 | 1,32% | - |
| 08.07.2026 | 157,80 | 157,80 | 146,05 | 151,70 | -2,62% | - |
| 07.07.2026 | 164,35 | 172,05 | 154,90 | 155,77 | -5,10% | 430,00 |
| 06.07.2026 | 171,25 | 172,02 | 163,10 | 164,15 | -4,01% | - |
| 03.07.2026 | 171,18 | 171,33 | 170,45 | 171,00 | -0,13% | - |
| 02.07.2026 | 170,20 | 174,30 | 168,25 | 171,23 | 0,54% | - |
| 01.07.2026 | 166,90 | 175,30 | 166,60 | 170,30 | 2,02% | - |
| 30.06.2026 | 168,93 | 171,60 | 166,27 | 166,93 | -0,79% | - |
| 29.06.2026 | 165,85 | 168,33 | 164,00 | 168,25 | 1,86% | 160,00 |
| 26.06.2026 | 157,10 | 165,65 | 155,63 | 165,18 | 4,86% | - |
| 25.06.2026 | 156,10 | 159,02 | 152,48 | 157,52 | 0,69% | - |
| 24.06.2026 | 160,85 | 164,65 | 155,35 | 156,45 | -2,69% | - |
| 23.06.2026 | 156,13 | 162,13 | 155,70 | 160,77 | 2,60% | - |
| 22.06.2026 | 158,20 | 160,38 | 155,98 | 156,70 | -0,74% | 210,00 |
| 19.06.2026 | 158,40 | 158,55 | 157,85 | 157,88 | 0,49% | - |
| 18.06.2026 | 160,18 | 160,88 | 155,65 | 157,10 | -1,67% | - |
| 17.06.2026 | 160,33 | 161,80 | 158,20 | 159,77 | -0,31% | 355,00 |
| 16.06.2026 | 160,15 | 162,43 | 158,93 | 160,27 | 0,39% | 600,00 |
| 15.06.2026 | 163,35 | 163,55 | 154,63 | 159,65 | -1,75% | 2.440,00 |
| 12.06.2026 | 161,18 | 162,90 | 158,58 | 162,50 | 0,95% | - |
| 11.06.2026 | 167,38 | 170,02 | 160,77 | 160,98 | -2,73% | - |
| 10.06.2026 | 160,08 | 168,20 | 158,58 | 165,50 | 3,73% | 200,00 |