64,170€
1,95%
Echtzeit-Aktienkurs Coca-Cola Company
Bid:
Ask:
Aktienkurse zur Coca-Cola Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 63,49 | 64,70 | 63,00 | 64,21 | 2,00% | 19.138,00 |
| 16.04.2025 | 63,04 | 63,94 | 62,66 | 62,95 | -1,21% | 79.955,00 |
| 15.04.2025 | 63,67 | 64,20 | 63,50 | 63,72 | -0,22% | 21.661,00 |
| 14.04.2025 | 62,92 | 63,97 | 62,63 | 63,86 | 1,54% | 47.057,00 |
| 11.04.2025 | 63,08 | 63,60 | 61,92 | 62,89 | -0,55% | 134.822,00 |
| 10.04.2025 | 63,40 | 63,94 | 61,57 | 63,23 | -1,21% | 151.539,00 |
| 09.04.2025 | 61,50 | 64,21 | 60,86 | 64,01 | 2,70% | 60.077,00 |
| 08.04.2025 | 62,93 | 64,26 | 61,87 | 62,33 | -0,45% | 54.360,00 |
| 07.04.2025 | 59,60 | 63,30 | 59,51 | 62,61 | -1,83% | 167.304,00 |
| 04.04.2025 | 65,62 | 66,79 | 63,76 | 63,78 | -3,91% | 94.853,00 |
| 03.04.2025 | 64,40 | 66,70 | 63,85 | 66,37 | 0,84% | 53.840,00 |
| 02.04.2025 | 66,52 | 66,86 | 65,45 | 65,82 | -1,11% | 16.223,00 |
| 01.04.2025 | 66,14 | 66,62 | 65,86 | 66,56 | 0,41% | 19.145,00 |
| 31.03.2025 | 64,87 | 66,58 | 64,50 | 66,29 | 2,09% | 38.715,00 |
| 28.03.2025 | 65,72 | 65,89 | 64,28 | 64,93 | -1,21% | 26.645,00 |
| 27.03.2025 | 65,00 | 65,85 | 64,73 | 65,72 | 0,89% | 37.907,00 |
| 26.03.2025 | 63,80 | 65,43 | 63,71 | 65,14 | 2,15% | 21.007,00 |
| 25.03.2025 | 63,75 | 64,05 | 63,45 | 63,77 | 0,05% | 17.784,00 |
| 24.03.2025 | 64,10 | 64,10 | 63,15 | 63,74 | 0,39% | 27.931,00 |
| 21.03.2025 | 64,27 | 64,50 | 63,03 | 63,49 | -0,90% | 12.430,00 |
| 20.03.2025 | 63,54 | 64,52 | 63,50 | 64,07 | 0,91% | 18.758,00 |
| 19.03.2025 | 63,62 | 63,90 | 63,04 | 63,49 | 0,11% | 19.564,00 |
| 18.03.2025 | 64,18 | 64,45 | 63,31 | 63,42 | -1,15% | 22.939,00 |
| 17.03.2025 | 63,42 | 64,35 | 63,20 | 64,16 | 1,08% | 37.011,00 |
| 14.03.2025 | 63,91 | 63,99 | 62,79 | 63,48 | -1,06% | 32.798,00 |
| 13.03.2025 | 64,28 | 64,99 | 63,74 | 64,16 | -0,16% | 27.642,00 |
| 12.03.2025 | 65,13 | 65,19 | 63,92 | 64,26 | -1,22% | 29.748,00 |
| 11.03.2025 | 65,73 | 66,20 | 64,59 | 65,05 | -1,55% | 63.145,00 |
| 10.03.2025 | 65,84 | 67,58 | 65,40 | 66,08 | 0,24% | 54.148,00 |
| 07.03.2025 | 65,11 | 66,30 | 64,29 | 65,92 | 1,02% | 28.860,00 |
| 06.03.2025 | 64,97 | 65,38 | 64,03 | 65,26 | 0,42% | 57.635,00 |
| 05.03.2025 | 66,38 | 66,51 | 64,71 | 64,99 | -1,59% | 57.789,00 |
| 04.03.2025 | 68,86 | 69,01 | 65,84 | 66,04 | -4,21% | 58.123,00 |
| 03.03.2025 | 68,15 | 69,06 | 66,51 | 68,94 | 0,47% | 53.923,00 |
| 28.02.2025 | 68,14 | 68,76 | 67,74 | 68,62 | 0,72% | 29.398,00 |
| 27.02.2025 | 67,64 | 68,75 | 67,15 | 68,13 | 0,92% | 28.675,00 |
| 26.02.2025 | 68,16 | 68,40 | 67,12 | 67,51 | -0,76% | 33.354,00 |
| 25.02.2025 | 67,42 | 68,39 | 67,10 | 68,03 | 0,85% | 27.951,00 |
| 24.02.2025 | 68,15 | 68,55 | 67,10 | 67,45 | -1,15% | 33.057,00 |
| 21.02.2025 | 66,76 | 68,46 | 66,53 | 68,24 | 2,31% | 51.234,00 |
| 20.02.2025 | 67,10 | 67,19 | 66,20 | 66,70 | -0,79% | 31.004,00 |
| 19.02.2025 | 66,00 | 67,27 | 65,89 | 67,23 | 1,80% | 40.104,00 |
| 18.02.2025 | 65,41 | 66,44 | 65,09 | 66,04 | 0,89% | 28.273,00 |
| 17.02.2025 | 65,51 | 65,97 | 65,11 | 65,46 | -0,27% | 34.089,00 |
| 14.02.2025 | 66,70 | 66,70 | 65,54 | 65,64 | -1,17% | 36.706,00 |
| 13.02.2025 | 66,18 | 67,02 | 65,60 | 66,41 | 0,38% | 57.154,00 |
| 12.02.2025 | 64,93 | 66,22 | 64,52 | 66,16 | 1,42% | 69.859,00 |
| 11.02.2025 | 62,52 | 65,60 | 62,43 | 65,24 | 4,20% | 121.285,00 |
| 10.02.2025 | 61,99 | 62,62 | 61,75 | 62,61 | 1,25% | 43.866,00 |
| 07.02.2025 | 61,08 | 61,92 | 60,85 | 61,84 | 1,37% | 63.850,00 |
| 06.02.2025 | 60,89 | 61,48 | 60,62 | 61,00 | 0,52% | 24.994,00 |
| 05.02.2025 | 60,28 | 60,80 | 60,06 | 60,69 | 0,60% | 22.360,00 |
| 04.02.2025 | 61,43 | 61,49 | 60,06 | 60,33 | -2,06% | 73.416,00 |
| 03.02.2025 | 61,29 | 61,99 | 60,87 | 61,60 | 0,67% | 57.061,00 |
| 31.01.2025 | 61,65 | 61,74 | 61,04 | 61,19 | -0,60% | 38.033,00 |
| 30.01.2025 | 60,46 | 61,68 | 60,37 | 61,56 | 1,95% | 39.922,00 |
| 29.01.2025 | 59,80 | 60,78 | 59,68 | 60,38 | 1,04% | 44.235,00 |
| 28.01.2025 | 61,06 | 61,37 | 59,73 | 59,76 | -1,89% | 59.089,00 |
| 27.01.2025 | 58,90 | 61,17 | 58,87 | 60,91 | 3,13% | 121.921,00 |
| 24.01.2025 | 59,10 | 59,26 | 58,55 | 59,06 | -0,03% | 89.904,00 |
| 23.01.2025 | 59,46 | 59,65 | 58,96 | 59,07 | -0,44% | 32.473,00 |
| 22.01.2025 | 60,06 | 60,11 | 59,14 | 59,33 | -0,94% | 44.580,00 |
| 21.01.2025 | 60,85 | 60,91 | 59,74 | 59,90 | -1,51% | 33.930,00 |
| 20.01.2025 | 61,20 | 61,22 | 60,54 | 60,82 | -0,34% | 40.574,00 |
| 17.01.2025 | 60,38 | 61,08 | 60,31 | 61,03 | 0,94% | 44.557,00 |
| 16.01.2025 | 60,13 | 60,49 | 59,55 | 60,46 | 0,77% | 33.751,00 |
| 15.01.2025 | 60,27 | 60,60 | 59,91 | 60,00 | -0,28% | 48.030,00 |
| 14.01.2025 | 60,15 | 60,23 | 59,59 | 60,17 | -0,30% | 30.697,00 |
| 13.01.2025 | 59,68 | 60,56 | 59,50 | 60,35 | 1,34% | 93.833,00 |
| 10.01.2025 | 60,00 | 60,35 | 59,25 | 59,55 | -0,53% | 35.123,00 |
| 09.01.2025 | 59,70 | 59,99 | 59,54 | 59,87 | 0,13% | 15.775,00 |
| 08.01.2025 | 58,96 | 59,88 | 58,76 | 59,80 | 1,87% | 124.421,00 |
| 07.01.2025 | 58,77 | 59,53 | 58,15 | 58,70 | 0,32% | 56.842,00 |
| 06.01.2025 | 60,04 | 60,07 | 58,40 | 58,51 | -2,30% | 125.244,00 |
| 03.01.2025 | 60,34 | 60,50 | 59,80 | 59,89 | -0,63% | 35.971,00 |
| 02.01.2025 | 60,50 | 60,83 | 60,08 | 60,27 | 0,86% | 55.777,00 |
| 30.12.2024 | 59,85 | 59,98 | 59,72 | 59,75 | -0,26% | 16.767,00 |
| 27.12.2024 | 60,02 | 60,42 | 59,74 | 59,91 | -0,04% | 47.489,00 |
| 23.12.2024 | 59,98 | 60,33 | 59,11 | 59,93 | -0,26% | 141.496,00 |
| 20.12.2024 | 60,26 | 60,49 | 59,80 | 60,09 | -0,23% | 40.857,00 |
| 19.12.2024 | 60,47 | 60,95 | 60,07 | 60,23 | -0,68% | 33.948,00 |
| 18.12.2024 | 60,33 | 61,42 | 59,89 | 60,64 | 0,25% | 47.206,00 |
| 17.12.2024 | 59,42 | 60,55 | 59,33 | 60,49 | 1,65% | 36.330,00 |
| 16.12.2024 | 60,32 | 60,86 | 59,33 | 59,51 | -1,07% | 66.657,00 |
| 13.12.2024 | 60,97 | 61,14 | 60,13 | 60,15 | -1,34% | 33.213,00 |
| 12.12.2024 | 59,70 | 61,07 | 59,41 | 60,97 | 2,28% | 56.699,00 |
| 11.12.2024 | 59,89 | 60,63 | 59,48 | 59,61 | -0,23% | 105.494,00 |
| 10.12.2024 | 59,18 | 59,87 | 58,75 | 59,75 | 0,67% | 47.986,00 |
| 09.12.2024 | 59,38 | 59,61 | 58,52 | 59,35 | 0,14% | 45.376,00 |
| 06.12.2024 | 59,50 | 59,95 | 59,22 | 59,27 | -0,34% | 33.716,00 |
| 05.12.2024 | 59,67 | 59,67 | 58,76 | 59,47 | 0,55% | 92.879,00 |
| 04.12.2024 | 60,41 | 60,55 | 58,86 | 59,15 | -2,20% | 47.550,00 |
| 03.12.2024 | 60,85 | 60,87 | 59,91 | 60,48 | -0,28% | 30.505,00 |
| 02.12.2024 | 60,70 | 61,22 | 60,47 | 60,65 | 0,11% | 36.449,00 |
| 29.11.2024 | 60,90 | 61,10 | 60,44 | 60,58 | -1,46% | 18.176,00 |
| 28.11.2024 | 61,20 | 61,99 | 61,01 | 61,48 | 0,78% | 26.294,00 |
| 27.11.2024 | 61,59 | 61,80 | 60,80 | 61,00 | -1,04% | 143.646,00 |
| 26.11.2024 | 61,64 | 61,69 | 61,10 | 61,64 | 0,83% | 61.479,00 |
| 25.11.2024 | 61,34 | 61,55 | 60,89 | 61,13 | -0,42% | 77.797,00 |
| 22.11.2024 | 61,14 | 61,99 | 60,74 | 61,39 | 0,92% | 75.046,00 |