71,430$
1,38%
Echtzeit-Aktienkurs The Coca-Cola Co.
Bid:
Ask:
Aktienkurse zur The Coca-Cola Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 69,65 | 71,82 | 69,65 | 71,43 | 1,38% | 24.155.919,00 |
| 06.03.2025 | 70,24 | 70,53 | 69,45 | 70,46 | 0,54% | 19.566.675,00 |
| 05.03.2025 | 69,90 | 70,74 | 69,84 | 70,08 | -0,16% | 21.573.487,00 |
| 04.03.2025 | 72,07 | 72,65 | 69,88 | 70,19 | -2,95% | 25.379.895,00 |
| 03.03.2025 | 70,24 | 72,36 | 69,73 | 72,32 | 1,56% | 21.676.550,00 |
| 28.02.2025 | 71,45 | 71,57 | 70,56 | 71,21 | 0,48% | 21.129.089,00 |
| 27.02.2025 | 70,72 | 71,54 | 70,42 | 70,87 | 0,10% | 16.769.373,00 |
| 26.02.2025 | 71,27 | 71,28 | 70,53 | 70,80 | -0,97% | 14.508.461,00 |
| 25.02.2025 | 70,86 | 71,77 | 70,73 | 71,49 | 1,27% | 21.515.450,00 |
| 24.02.2025 | 70,84 | 71,73 | 70,33 | 70,59 | -1,07% | 21.379.146,00 |
| 21.02.2025 | 70,32 | 71,60 | 70,13 | 71,35 | 1,87% | 21.202.532,00 |
| 20.02.2025 | 69,71 | 70,07 | 69,42 | 70,04 | -0,04% | 13.380.173,00 |
| 19.02.2025 | 69,24 | 70,13 | 69,17 | 70,07 | 1,48% | 15.891.359,00 |
| 18.02.2025 | 68,55 | 69,37 | 68,42 | 69,05 | 0,26% | 15.556.993,00 |
| 14.02.2025 | 69,37 | 70,03 | 68,76 | 68,87 | -0,91% | 20.779.090,00 |
| 13.02.2025 | 69,00 | 69,61 | 68,76 | 69,50 | 1,15% | 23.275.888,00 |
| 12.02.2025 | 66,87 | 68,82 | 66,87 | 68,71 | 1,64% | 25.035.575,00 |
| 11.02.2025 | 67,50 | 67,67 | 66,41 | 67,60 | 4,73% | 30.494.604,00 |
| 10.02.2025 | 64,10 | 64,65 | 63,66 | 64,55 | 1,11% | 16.087.275,00 |
| 07.02.2025 | 63,45 | 63,92 | 63,27 | 63,84 | 0,76% | 13.145.184,00 |
| 06.02.2025 | 63,57 | 63,74 | 62,91 | 63,36 | 0,38% | 13.403.846,00 |
| 05.02.2025 | 62,72 | 63,29 | 62,59 | 63,12 | 0,72% | 10.661.964,00 |
| 04.02.2025 | 63,61 | 63,63 | 62,35 | 62,67 | -1,07% | 15.637.314,00 |
| 03.02.2025 | 63,18 | 63,63 | 62,43 | 63,35 | -0,20% | 12.021.802,00 |
| 31.01.2025 | 63,70 | 63,93 | 63,39 | 63,48 | -0,89% | 11.771.101,00 |
| 30.01.2025 | 63,85 | 64,29 | 63,23 | 64,05 | 1,94% | 13.134.130,00 |
| 29.01.2025 | 62,56 | 63,36 | 62,55 | 62,83 | 0,75% | 11.267.490,00 |
| 28.01.2025 | 63,54 | 64,04 | 62,28 | 62,36 | -2,36% | 14.910.624,00 |
| 27.01.2025 | 62,87 | 64,18 | 62,47 | 63,87 | 3,15% | 20.687.804,00 |
| 24.01.2025 | 61,72 | 62,01 | 61,44 | 61,92 | 0,63% | 19.225.222,00 |
| 23.01.2025 | 61,80 | 61,98 | 61,37 | 61,53 | -0,40% | 16.145.937,00 |
| 22.01.2025 | 62,28 | 62,29 | 61,66 | 61,78 | -1,03% | 16.908.203,00 |
| 21.01.2025 | 62,90 | 63,23 | 62,30 | 62,42 | -0,46% | 19.787.767,00 |
| 17.01.2025 | 62,31 | 62,77 | 62,17 | 62,71 | 0,74% | 17.948.868,00 |
| 16.01.2025 | 61,49 | 62,30 | 61,32 | 62,25 | 0,78% | 12.479.688,00 |
| 15.01.2025 | 62,30 | 62,62 | 61,68 | 61,77 | -0,44% | 15.644.631,00 |
| 14.01.2025 | 61,66 | 62,07 | 61,30 | 62,04 | 0,63% | 16.022.506,00 |
| 13.01.2025 | 61,13 | 61,85 | 60,71 | 61,65 | 0,95% | 16.906.455,00 |
| 10.01.2025 | 61,58 | 61,65 | 60,73 | 61,07 | -1,04% | 22.320.756,00 |
| 08.01.2025 | 60,99 | 61,77 | 60,93 | 61,71 | 1,43% | 14.412.397,00 |
| 07.01.2025 | 61,11 | 61,72 | 60,62 | 60,84 | 0,05% | 17.726.389,00 |
| 06.01.2025 | 61,52 | 61,57 | 60,66 | 60,81 | -1,52% | 17.784.873,00 |
| 03.01.2025 | 61,92 | 62,08 | 61,62 | 61,75 | -0,15% | 9.784.649,00 |
| 02.01.2025 | 62,36 | 62,75 | 61,62 | 61,84 | -0,67% | 12.901.106,00 |
| 31.12.2024 | 62,02 | 62,43 | 61,80 | 62,26 | 0,37% | 9.256.664,00 |
| 30.12.2024 | 62,34 | 62,34 | 61,68 | 62,03 | -0,67% | 8.951.331,00 |
| 27.12.2024 | 62,45 | 62,95 | 62,21 | 62,45 | -0,19% | 8.466.725,00 |
| 26.12.2024 | 62,62 | 62,74 | 62,40 | 62,57 | -0,43% | 7.772.783,00 |
| 24.12.2024 | 62,20 | 62,84 | 62,01 | 62,84 | 0,74% | 5.019.131,00 |
| 23.12.2024 | 62,49 | 62,76 | 61,53 | 62,38 | -0,27% | 12.493.397,00 |
| 20.12.2024 | 62,50 | 63,06 | 62,28 | 62,55 | 0,16% | 38.215.338,00 |
| 19.12.2024 | 62,62 | 63,17 | 62,40 | 62,45 | -0,64% | 21.083.214,00 |
| 18.12.2024 | 62,92 | 63,64 | 62,79 | 62,85 | -0,87% | 20.777.446,00 |
| 17.12.2024 | 62,45 | 63,55 | 62,32 | 63,40 | 1,36% | 21.351.607,00 |
| 16.12.2024 | 63,22 | 63,86 | 62,35 | 62,55 | -0,90% | 23.675.232,00 |
| 13.12.2024 | 63,64 | 63,84 | 63,11 | 63,12 | -1,13% | 12.589.422,00 |
| 12.12.2024 | 63,55 | 63,92 | 63,22 | 63,84 | 1,92% | 17.072.788,00 |
| 11.12.2024 | 62,99 | 63,63 | 62,40 | 62,64 | -0,43% | 32.580.465,00 |
| 10.12.2024 | 62,69 | 63,04 | 61,79 | 62,91 | 0,50% | 14.083.863,00 |
| 09.12.2024 | 62,69 | 62,93 | 61,90 | 62,60 | 0,11% | 21.352.275,00 |
| 06.12.2024 | 62,85 | 63,36 | 62,51 | 62,53 | -0,62% | 15.522.169,00 |
| 05.12.2024 | 62,37 | 63,12 | 62,10 | 62,92 | 1,14% | 20.808.558,00 |
| 04.12.2024 | 63,28 | 63,35 | 61,90 | 62,21 | -2,06% | 24.671.191,00 |
| 03.12.2024 | 63,70 | 64,08 | 63,03 | 63,52 | -0,20% | 20.718.933,00 |
| 02.12.2024 | 64,02 | 64,19 | 63,35 | 63,65 | -0,67% | 16.096.647,00 |
| 29.11.2024 | 64,02 | 64,25 | 63,77 | 64,08 | -0,54% | 10.638.994,00 |
| 27.11.2024 | 64,96 | 65,10 | 64,25 | 64,43 | -0,19% | 13.263.403,00 |
| 26.11.2024 | 64,31 | 64,64 | 64,06 | 64,55 | 0,26% | 14.473.271,00 |
| 25.11.2024 | 64,32 | 64,71 | 63,84 | 64,38 | 0,72% | 36.805.252,00 |
| 22.11.2024 | 64,24 | 64,48 | 63,65 | 63,92 | 0,25% | 19.562.231,00 |
| 21.11.2024 | 63,15 | 63,81 | 62,95 | 63,76 | 1,22% | 17.292.300,00 |
| 20.11.2024 | 62,70 | 63,01 | 62,02 | 62,99 | 0,64% | 18.904.909,00 |
| 19.11.2024 | 61,90 | 62,62 | 61,63 | 62,59 | 1,18% | 16.254.832,00 |
| 18.11.2024 | 61,85 | 62,14 | 61,56 | 61,86 | 0,19% | 16.079.364,00 |
| 15.11.2024 | 62,49 | 62,63 | 61,39 | 61,74 | -1,29% | 26.284.331,00 |
| 14.11.2024 | 63,11 | 63,11 | 62,43 | 62,55 | -0,71% | 15.910.820,00 |
| 13.11.2024 | 63,05 | 63,26 | 62,49 | 63,00 | -0,32% | 13.177.637,00 |
| 12.11.2024 | 63,68 | 63,75 | 63,12 | 63,20 | -0,25% | 15.020.975,00 |
| 11.11.2024 | 63,86 | 64,12 | 63,25 | 63,36 | -0,88% | 13.980.873,00 |
| 08.11.2024 | 63,91 | 64,24 | 63,74 | 63,92 | 0,41% | 14.719.308,00 |
| 07.11.2024 | 64,29 | 64,39 | 63,60 | 63,66 | -0,06% | 14.856.051,00 |
| 06.11.2024 | 64,42 | 64,86 | 63,18 | 63,70 | -2,55% | 22.899.263,00 |
| 05.11.2024 | 64,64 | 65,47 | 64,64 | 65,37 | 0,40% | 8.780.220,00 |
| 04.11.2024 | 65,08 | 65,42 | 64,65 | 65,11 | 0,15% | 10.984.502,00 |
| 01.11.2024 | 65,47 | 65,66 | 64,89 | 65,01 | -0,46% | 12.163.094,00 |
| 31.10.2024 | 65,81 | 65,99 | 65,26 | 65,31 | -0,93% | 13.383.717,00 |
| 30.10.2024 | 65,51 | 66,54 | 65,32 | 65,92 | 0,55% | 14.177.766,00 |
| 29.10.2024 | 66,29 | 66,34 | 65,52 | 65,56 | -1,66% | 16.525.917,00 |
| 28.10.2024 | 66,96 | 67,40 | 66,60 | 66,67 | -0,37% | 10.761.416,00 |
| 25.10.2024 | 67,07 | 67,70 | 66,79 | 66,92 | -0,56% | 11.138.127,00 |
| 24.10.2024 | 67,65 | 68,04 | 66,95 | 67,30 | -1,04% | 17.568.831,00 |
| 23.10.2024 | 66,99 | 68,70 | 66,58 | 68,01 | -2,07% | 24.655.203,00 |
| 22.10.2024 | 69,00 | 69,75 | 68,68 | 69,45 | 0,00% | 18.603.251,00 |
| 21.10.2024 | 70,00 | 70,33 | 69,31 | 69,45 | -1,41% | 11.981.163,00 |
| 18.10.2024 | 69,87 | 70,55 | 69,61 | 70,44 | 0,77% | 15.087.519,00 |
| 17.10.2024 | 70,63 | 70,69 | 69,58 | 69,90 | -0,95% | 14.674.631,00 |
| 16.10.2024 | 70,09 | 70,70 | 69,97 | 70,57 | 0,33% | 7.937.347,00 |
| 15.10.2024 | 70,46 | 71,21 | 70,16 | 70,34 | 0,00% | 10.358.734,00 |
| 14.10.2024 | 69,57 | 70,47 | 69,47 | 70,34 | 1,11% | 7.659.318,00 |
| 11.10.2024 | 69,46 | 69,59 | 69,00 | 69,57 | 0,46% | 8.786.318,00 |