60,010€
-0,36%
Echtzeit-Aktienkurs The Coca-Cola Co.
Bid:
Ask:
Aktienkurse zur The Coca-Cola Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.11.2024 | 59,87 | 60,86 | 59,54 | 60,83 | 1,72% | 47.317,00 |
| 20.11.2024 | 59,19 | 59,80 | 59,00 | 59,80 | 1,24% | 43.078,00 |
| 19.11.2024 | 58,54 | 59,07 | 58,26 | 59,07 | 1,23% | 47.642,00 |
| 18.11.2024 | 58,80 | 58,86 | 58,25 | 58,35 | -0,41% | 41.630,00 |
| 15.11.2024 | 59,38 | 59,48 | 58,16 | 58,59 | -1,31% | 56.605,00 |
| 14.11.2024 | 59,84 | 60,16 | 59,15 | 59,37 | -0,57% | 46.108,00 |
| 13.11.2024 | 59,51 | 59,90 | 58,86 | 59,71 | 0,49% | 46.294,00 |
| 12.11.2024 | 59,74 | 60,10 | 59,42 | 59,42 | -0,02% | 34.779,00 |
| 11.11.2024 | 60,35 | 60,35 | 59,36 | 59,43 | -0,35% | 56.523,00 |
| 08.11.2024 | 59,30 | 60,06 | 59,06 | 59,64 | 1,17% | 42.345,00 |
| 07.11.2024 | 59,51 | 59,75 | 58,93 | 58,95 | -0,51% | 73.521,00 |
| 06.11.2024 | 61,20 | 61,60 | 58,84 | 59,25 | -1,00% | 81.829,00 |
| 05.11.2024 | 59,81 | 60,00 | 59,34 | 59,85 | 0,08% | 31.167,00 |
| 04.11.2024 | 59,99 | 59,99 | 59,41 | 59,80 | -0,33% | 39.468,00 |
| 01.11.2024 | 60,01 | 60,48 | 59,91 | 60,00 | 0,20% | 29.386,00 |
| 31.10.2024 | 60,59 | 61,05 | 59,88 | 59,88 | -1,56% | 54.540,00 |
| 30.10.2024 | 60,80 | 61,28 | 60,33 | 60,83 | 0,10% | 35.985,00 |
| 29.10.2024 | 61,80 | 62,00 | 60,54 | 60,77 | -1,32% | 41.644,00 |
| 28.10.2024 | 62,32 | 62,48 | 61,56 | 61,58 | -0,52% | 28.146,00 |
| 25.10.2024 | 62,11 | 62,48 | 61,90 | 61,90 | -0,40% | 37.545,00 |
| 24.10.2024 | 63,00 | 63,50 | 61,99 | 62,15 | -1,44% | 41.832,00 |
| 23.10.2024 | 64,44 | 65,11 | 62,00 | 63,06 | -2,22% | 65.485,00 |
| 22.10.2024 | 64,21 | 64,49 | 63,50 | 64,49 | 0,58% | 29.996,00 |
| 21.10.2024 | 64,94 | 65,05 | 64,12 | 64,12 | -1,13% | 31.868,00 |
| 18.10.2024 | 64,59 | 64,94 | 64,08 | 64,85 | 0,48% | 14.482,00 |
| 17.10.2024 | 64,99 | 65,30 | 64,29 | 64,54 | -0,65% | 17.664,00 |
| 16.10.2024 | 64,40 | 65,03 | 64,20 | 64,96 | 0,50% | 19.228,00 |
| 15.10.2024 | 64,75 | 65,27 | 64,28 | 64,64 | 0,03% | 52.765,00 |
| 14.10.2024 | 63,67 | 64,62 | 63,53 | 64,62 | 1,75% | 20.135,00 |
| 11.10.2024 | 63,43 | 63,62 | 63,07 | 63,51 | 0,47% | 25.357,00 |
| 10.10.2024 | 63,69 | 63,90 | 63,16 | 63,21 | -0,68% | 30.622,00 |
| 09.10.2024 | 62,88 | 63,73 | 62,88 | 63,64 | 0,94% | 23.785,00 |
| 08.10.2024 | 62,77 | 63,15 | 62,39 | 63,05 | 0,25% | 16.928,00 |
| 07.10.2024 | 64,10 | 64,10 | 62,80 | 62,89 | -1,44% | 32.877,00 |
| 04.10.2024 | 64,04 | 64,22 | 63,56 | 63,81 | 0,06% | 18.998,00 |
| 03.10.2024 | 64,44 | 64,50 | 63,62 | 63,77 | -0,75% | 14.625,00 |
| 02.10.2024 | 64,82 | 65,03 | 63,68 | 64,25 | -0,99% | 17.984,00 |
| 01.10.2024 | 64,36 | 65,67 | 64,36 | 64,89 | 0,45% | 54.149,00 |
| 30.09.2024 | 64,24 | 64,74 | 64,07 | 64,60 | 0,31% | 40.525,00 |
| 27.09.2024 | 63,88 | 64,67 | 63,76 | 64,40 | 0,83% | 16.780,00 |
| 26.09.2024 | 64,05 | 64,33 | 63,55 | 63,87 | -0,73% | 20.456,00 |
| 25.09.2024 | 63,69 | 64,42 | 63,44 | 64,34 | 0,86% | 14.331,00 |
| 24.09.2024 | 64,55 | 64,62 | 63,46 | 63,79 | -1,09% | 21.400,00 |
| 23.09.2024 | 64,26 | 64,87 | 63,97 | 64,49 | 0,72% | 17.929,00 |
| 20.09.2024 | 63,34 | 64,04 | 63,11 | 64,03 | 1,14% | 17.840,00 |
| 19.09.2024 | 64,89 | 64,89 | 63,25 | 63,31 | -1,92% | 28.055,00 |
| 18.09.2024 | 64,57 | 65,03 | 63,80 | 64,55 | -0,02% | 13.972,00 |
| 17.09.2024 | 64,61 | 65,09 | 64,56 | 64,56 | -0,31% | 11.748,00 |
| 16.09.2024 | 64,62 | 64,88 | 64,21 | 64,76 | 0,56% | 16.621,00 |
| 13.09.2024 | 63,99 | 64,47 | 63,56 | 64,40 | 0,02% | 36.079,00 |
| 12.09.2024 | 64,48 | 64,70 | 64,04 | 64,39 | -0,08% | 22.615,00 |
| 11.09.2024 | 64,71 | 65,03 | 64,15 | 64,44 | -0,88% | 25.991,00 |
| 10.09.2024 | 65,09 | 65,63 | 64,93 | 65,01 | -0,14% | 22.223,00 |
| 09.09.2024 | 64,23 | 65,44 | 64,23 | 65,10 | 1,53% | 23.497,00 |
| 06.09.2024 | 64,12 | 64,74 | 63,69 | 64,12 | 0,30% | 17.022,00 |
| 05.09.2024 | 65,49 | 65,60 | 63,93 | 63,93 | -2,22% | 26.362,00 |
| 04.09.2024 | 66,09 | 66,49 | 64,96 | 65,38 | -0,98% | 24.961,00 |
| 03.09.2024 | 65,49 | 66,44 | 65,35 | 66,03 | 0,67% | 34.344,00 |
| 02.09.2024 | 65,20 | 65,59 | 65,01 | 65,59 | -0,02% | 26.569,00 |
| 30.08.2024 | 65,04 | 65,60 | 64,90 | 65,60 | 0,77% | 45.428,00 |
| 29.08.2024 | 64,59 | 65,19 | 64,25 | 65,10 | 0,85% | 33.736,00 |
| 28.08.2024 | 63,84 | 64,58 | 63,84 | 64,55 | 1,02% | 35.474,00 |
| 27.08.2024 | 63,49 | 64,05 | 63,30 | 63,90 | 0,65% | 37.543,00 |
| 26.08.2024 | 62,51 | 63,49 | 62,36 | 63,49 | 1,83% | 25.364,00 |
| 23.08.2024 | 62,41 | 62,58 | 61,70 | 62,35 | -0,02% | 22.479,00 |
| 22.08.2024 | 62,37 | 62,76 | 62,15 | 62,36 | 0,03% | 19.741,00 |
| 21.08.2024 | 62,44 | 63,08 | 62,16 | 62,34 | 0,31% | 22.622,00 |
| 20.08.2024 | 62,40 | 62,41 | 61,96 | 62,15 | -0,19% | 18.148,00 |
| 19.08.2024 | 62,67 | 62,80 | 62,10 | 62,27 | -0,64% | 27.755,00 |
| 16.08.2024 | 62,65 | 63,04 | 62,35 | 62,67 | 0,05% | 20.054,00 |
| 15.08.2024 | 62,44 | 62,87 | 62,10 | 62,64 | 0,63% | 21.114,00 |
| 14.08.2024 | 62,44 | 62,56 | 61,81 | 62,25 | 0,06% | 18.421,00 |
| 13.08.2024 | 62,53 | 62,64 | 62,01 | 62,21 | -0,22% | 15.773,00 |
| 12.08.2024 | 62,99 | 63,04 | 62,05 | 62,35 | -0,81% | 20.781,00 |
| 09.08.2024 | 62,79 | 63,09 | 62,51 | 62,86 | -0,10% | 21.496,00 |
| 08.08.2024 | 62,50 | 63,08 | 62,31 | 62,92 | 0,35% | 24.239,00 |
| 07.08.2024 | 62,74 | 63,29 | 62,07 | 62,70 | 0,63% | 29.067,00 |
| 06.08.2024 | 62,50 | 62,99 | 61,95 | 62,31 | 0,32% | 39.235,00 |
| 05.08.2024 | 61,80 | 63,27 | 60,01 | 62,11 | -2,13% | 171.881,00 |