71,750$
-0,07%
Echtzeit-Aktienkurs Coca-Cola Company
Bid:
Ask:
Aktienkurse zur Coca-Cola Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 71,89 | 72,38 | 71,27 | 71,75 | -0,07% | 10.661.117,00 |
| 17.09.2024 | 71,90 | 72,35 | 71,73 | 71,80 | -0,42% | 11.647.837,00 |
| 16.09.2024 | 71,77 | 72,24 | 71,62 | 72,10 | 0,97% | 10.770.490,00 |
| 13.09.2024 | 70,84 | 71,47 | 70,48 | 71,41 | 0,25% | 11.041.613,00 |
| 12.09.2024 | 71,00 | 71,38 | 70,66 | 71,23 | 0,21% | 12.299.169,00 |
| 11.09.2024 | 71,36 | 71,37 | 70,57 | 71,08 | -0,66% | 11.177.443,00 |
| 10.09.2024 | 71,97 | 72,42 | 71,52 | 71,55 | -0,42% | 10.269.711,00 |
| 09.09.2024 | 71,23 | 72,31 | 70,98 | 71,85 | 1,00% | 12.306.683,00 |
| 06.09.2024 | 70,99 | 71,67 | 70,89 | 71,14 | -0,04% | 14.483.431,00 |
| 05.09.2024 | 72,62 | 72,68 | 70,98 | 71,17 | -1,92% | 20.880.433,00 |
| 04.09.2024 | 73,30 | 73,53 | 71,91 | 72,56 | -0,62% | 17.074.406,00 |
| 03.09.2024 | 72,44 | 73,29 | 72,25 | 73,01 | 0,75% | 14.378.459,00 |
| 30.08.2024 | 72,20 | 72,57 | 71,78 | 72,47 | 0,58% | 18.624.227,00 |
| 29.08.2024 | 71,90 | 72,22 | 71,23 | 72,05 | 0,42% | 16.906.419,00 |
| 28.08.2024 | 71,61 | 71,81 | 71,30 | 71,75 | 0,35% | 13.118.695,00 |
| 27.08.2024 | 71,32 | 71,53 | 71,05 | 71,50 | 0,93% | 16.655.720,00 |
| 26.08.2024 | 69,83 | 70,92 | 69,73 | 70,84 | 1,50% | 12.904.828,00 |
| 23.08.2024 | 69,40 | 69,85 | 68,94 | 69,79 | 0,66% | 11.817.409,00 |
| 22.08.2024 | 69,92 | 69,92 | 68,79 | 69,33 | -0,34% | 12.492.146,00 |
| 21.08.2024 | 69,48 | 70,13 | 69,34 | 69,57 | 0,27% | 8.787.938,00 |
| 20.08.2024 | 68,99 | 69,39 | 68,77 | 69,38 | 0,58% | 11.168.929,00 |
| 19.08.2024 | 69,35 | 69,42 | 68,85 | 68,98 | -0,29% | 9.801.221,00 |
| 16.08.2024 | 68,84 | 69,30 | 68,64 | 69,18 | 0,77% | 12.312.334,00 |
| 15.08.2024 | 68,62 | 68,92 | 68,50 | 68,65 | 0,10% | 11.196.740,00 |
| 14.08.2024 | 68,23 | 68,89 | 68,13 | 68,58 | 0,18% | 14.307.247,00 |
| 13.08.2024 | 68,08 | 68,61 | 68,01 | 68,46 | 0,43% | 9.840.262,00 |
| 12.08.2024 | 68,45 | 68,54 | 67,83 | 68,17 | -0,74% | 10.020.914,00 |
| 09.08.2024 | 68,70 | 68,79 | 68,25 | 68,68 | -0,07% | 10.589.285,00 |
| 08.08.2024 | 68,00 | 68,87 | 67,85 | 68,73 | 0,39% | 14.415.252,00 |
| 07.08.2024 | 68,05 | 69,18 | 67,83 | 68,46 | 0,60% | 13.230.594,00 |
| 06.08.2024 | 68,15 | 68,84 | 67,77 | 68,05 | -0,07% | 12.765.354,00 |
| 05.08.2024 | 68,99 | 69,55 | 67,73 | 68,10 | -1,77% | 25.107.400,00 |
| 02.08.2024 | 68,53 | 69,67 | 67,69 | 69,33 | 2,02% | 22.212.759,00 |
| 01.08.2024 | 67,00 | 68,11 | 66,70 | 67,96 | 1,83% | 15.733.953,00 |
| 31.07.2024 | 67,50 | 67,61 | 66,61 | 66,74 | -1,39% | 15.517.490,00 |
| 30.07.2024 | 66,48 | 67,83 | 66,36 | 67,68 | 1,27% | 13.181.048,00 |
| 29.07.2024 | 66,88 | 67,03 | 66,39 | 66,83 | -0,33% | 11.440.447,00 |
| 26.07.2024 | 66,07 | 67,11 | 66,01 | 67,05 | 1,48% | 13.512.046,00 |
| 25.07.2024 | 66,04 | 66,89 | 65,86 | 66,07 | 0,40% | 16.039.294,00 |
| 24.07.2024 | 65,09 | 65,97 | 64,84 | 65,81 | 1,31% | 13.187.872,00 |
| 23.07.2024 | 65,43 | 66,04 | 64,85 | 64,96 | 0,29% | 11.793.564,00 |
| 22.07.2024 | 65,25 | 65,29 | 64,32 | 64,77 | -0,80% | 11.765.757,00 |
| 19.07.2024 | 65,64 | 65,64 | 64,82 | 65,29 | 0,15% | 13.745.527,00 |
| 18.07.2024 | 64,80 | 65,81 | 64,72 | 65,19 | -0,03% | 10.550.050,00 |
| 17.07.2024 | 64,47 | 65,39 | 64,41 | 65,21 | 1,46% | 12.192.457,00 |
| 16.07.2024 | 63,43 | 64,31 | 63,39 | 64,27 | 1,36% | 8.665.338,00 |
| 15.07.2024 | 63,79 | 63,94 | 63,35 | 63,41 | -0,46% | 7.909.055,00 |
| 12.07.2024 | 63,46 | 64,12 | 63,39 | 63,70 | 0,95% | 9.146.145,00 |
| 11.07.2024 | 62,64 | 63,46 | 62,40 | 63,10 | 0,43% | 11.259.794,00 |
| 10.07.2024 | 62,72 | 62,86 | 62,29 | 62,83 | 0,22% | 11.784.885,00 |
| 09.07.2024 | 63,06 | 63,23 | 62,59 | 62,69 | -0,43% | 11.634.896,00 |
| 08.07.2024 | 63,59 | 63,59 | 62,84 | 62,96 | -1,25% | 11.123.919,00 |
| 05.07.2024 | 63,33 | 63,79 | 63,00 | 63,76 | 0,68% | 11.659.011,00 |
| 03.07.2024 | 63,19 | 63,67 | 62,93 | 63,33 | 0,29% | 9.154.198,00 |
| 02.07.2024 | 63,26 | 63,38 | 62,86 | 63,15 | -0,21% | 8.848.095,00 |
| 01.07.2024 | 64,03 | 64,30 | 63,12 | 63,28 | -0,58% | 10.016.643,00 |
| 28.06.2024 | 63,90 | 64,06 | 63,52 | 63,65 | -0,41% | 17.340.150,00 |
| 27.06.2024 | 64,05 | 64,27 | 63,62 | 63,91 | -0,22% | 8.479.047,00 |
| 26.06.2024 | 63,40 | 64,11 | 63,23 | 64,05 | 0,33% | 9.389.550,00 |
| 25.06.2024 | 63,94 | 64,07 | 63,51 | 63,84 | -0,20% | 10.232.147,00 |
| 24.06.2024 | 62,99 | 64,06 | 62,91 | 63,97 | 1,91% | 12.133.509,00 |
| 21.06.2024 | 62,18 | 63,10 | 62,18 | 62,77 | 0,95% | 27.401.192,00 |
| 20.06.2024 | 62,40 | 62,74 | 61,95 | 62,18 | -0,72% | 12.576.773,00 |
| 18.06.2024 | 62,53 | 62,82 | 62,44 | 62,63 | 0,02% | 10.651.661,00 |
| 17.06.2024 | 62,37 | 62,90 | 62,18 | 62,62 | 0,11% | 10.342.539,00 |
| 14.06.2024 | 62,38 | 62,69 | 62,09 | 62,55 | -0,70% | 8.093.387,00 |
| 13.06.2024 | 62,86 | 63,04 | 62,45 | 62,99 | 0,17% | 9.637.929,00 |
| 12.06.2024 | 63,69 | 63,69 | 62,69 | 62,88 | -1,05% | 9.551.203,00 |
| 11.06.2024 | 63,59 | 63,65 | 63,07 | 63,55 | -0,06% | 8.389.839,00 |
| 10.06.2024 | 63,94 | 63,99 | 63,37 | 63,59 | -0,50% | 14.189.216,00 |
| 07.06.2024 | 64,09 | 64,23 | 63,81 | 63,91 | -0,37% | 8.978.034,00 |
| 06.06.2024 | 63,92 | 64,36 | 63,84 | 64,15 | 0,36% | 8.589.420,00 |
| 05.06.2024 | 63,99 | 64,07 | 63,35 | 63,92 | -0,03% | 9.370.888,00 |
| 04.06.2024 | 63,20 | 63,97 | 62,94 | 63,94 | 1,60% | 11.567.350,00 |
| 03.06.2024 | 62,71 | 63,09 | 62,45 | 62,93 | 0,00% | 9.112.925,00 |
| 31.05.2024 | 61,99 | 63,03 | 61,69 | 62,93 | 1,55% | 19.816.630,00 |
| 30.05.2024 | 61,85 | 62,08 | 61,60 | 61,97 | 0,44% | 9.436.821,00 |
| 29.05.2024 | 61,47 | 61,88 | 61,07 | 61,70 | -0,19% | 11.861.815,00 |
| 28.05.2024 | 61,79 | 62,13 | 61,40 | 61,82 | -0,29% | 12.346.998,00 |
| 24.05.2024 | 62,22 | 62,42 | 61,97 | 62,00 | -0,14% | 8.203.136,00 |
| 23.05.2024 | 62,49 | 62,88 | 62,05 | 62,09 | -1,44% | 9.834.292,00 |
| 22.05.2024 | 62,71 | 63,02 | 62,66 | 63,00 | 0,14% | 7.419.406,00 |
| 21.05.2024 | 62,82 | 62,98 | 62,44 | 62,91 | 0,54% | 9.796.202,00 |
| 20.05.2024 | 62,93 | 63,01 | 62,46 | 62,57 | -0,73% | 11.000.888,00 |
| 17.05.2024 | 63,34 | 63,37 | 62,94 | 63,03 | -0,46% | 11.539.022,00 |
| 16.05.2024 | 63,24 | 63,73 | 63,07 | 63,32 | 0,30% | 10.228.002,00 |
| 15.05.2024 | 63,06 | 63,39 | 63,00 | 63,13 | 0,05% | 9.838.897,00 |
| 14.05.2024 | 63,58 | 63,76 | 62,80 | 63,10 | -0,75% | 10.852.231,00 |
| 13.05.2024 | 63,24 | 63,62 | 63,18 | 63,58 | 0,51% | 10.137.619,00 |
| 10.05.2024 | 62,92 | 63,36 | 62,79 | 63,26 | 0,60% | 8.371.691,00 |
| 09.05.2024 | 62,81 | 63,15 | 62,75 | 62,88 | 0,05% | 9.113.662,00 |
| 08.05.2024 | 62,85 | 62,97 | 62,48 | 62,85 | 0,37% | 10.484.408,00 |
| 07.05.2024 | 62,76 | 62,82 | 62,25 | 62,62 | 0,43% | 9.807.029,00 |
| 06.05.2024 | 62,30 | 62,38 | 61,90 | 62,35 | 0,29% | 9.310.699,00 |
| 03.05.2024 | 61,99 | 62,33 | 61,64 | 62,17 | 0,29% | 11.628.675,00 |
| 02.05.2024 | 62,18 | 62,40 | 61,72 | 61,99 | 0,10% | 10.991.304,00 |
| 01.05.2024 | 61,80 | 62,57 | 61,21 | 61,93 | 0,26% | 16.730.830,00 |
| 30.04.2024 | 62,14 | 62,83 | 61,47 | 61,77 | -0,44% | 19.349.153,00 |
| 29.04.2024 | 61,92 | 62,05 | 61,53 | 62,04 | 0,49% | 13.420.749,00 |
| 26.04.2024 | 61,55 | 61,93 | 61,35 | 61,74 | 0,00% | 10.994.262,00 |