69,235€
0,40%
Echtzeit-Aktienkurs Coca-Cola Company
Bid:
Ask:
Aktienkurse zur Coca-Cola Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 69,27 | 69,75 | 68,78 | 69,09 | 0,19% | 10.862,00 |
| 18.06.2026 | 69,26 | 69,76 | 68,59 | 68,96 | -0,63% | 20.188,00 |
| 17.06.2026 | 69,29 | 69,42 | 68,13 | 69,40 | 0,76% | 19.869,00 |
| 16.06.2026 | 69,99 | 70,23 | 68,75 | 68,88 | -1,37% | 17.137,00 |
| 15.06.2026 | 71,00 | 71,00 | 69,16 | 69,83 | -2,09% | 24.108,00 |
| 12.06.2026 | 71,37 | 71,79 | 70,76 | 71,32 | -0,29% | 21.426,00 |
| 11.06.2026 | 72,56 | 72,97 | 71,50 | 71,53 | -1,17% | 30.856,00 |
| 10.06.2026 | 70,65 | 72,61 | 70,36 | 72,38 | 3,39% | 33.731,00 |
| 09.06.2026 | 68,86 | 70,86 | 68,49 | 70,00 | 1,63% | 24.688,00 |
| 08.06.2026 | 69,30 | 69,30 | 67,84 | 68,88 | -0,36% | 31.970,00 |
| 05.06.2026 | 66,45 | 70,09 | 66,26 | 69,13 | 4,13% | 34.657,00 |
| 04.06.2026 | 68,11 | 68,88 | 66,31 | 66,39 | -2,10% | 17.693,00 |
| 03.06.2026 | 67,60 | 68,13 | 67,34 | 67,81 | 0,61% | 14.841,00 |
| 02.06.2026 | 67,60 | 68,00 | 67,19 | 67,40 | -0,21% | 18.910,00 |
| 01.06.2026 | 68,18 | 68,22 | 67,45 | 67,55 | -0,71% | 27.678,00 |
| 29.05.2026 | 69,23 | 69,24 | 67,75 | 68,03 | -1,51% | 20.001,00 |
| 28.05.2026 | 70,60 | 70,72 | 68,92 | 69,07 | -1,83% | 14.310,00 |
| 27.05.2026 | 69,23 | 70,95 | 68,99 | 70,36 | 1,47% | 19.800,00 |
| 26.05.2026 | 70,20 | 70,20 | 69,04 | 69,34 | -1,23% | 26.146,00 |
| 25.05.2026 | 70,49 | 70,49 | 69,75 | 70,20 | -0,16% | 15.733,00 |
| 22.05.2026 | 70,05 | 70,33 | 69,72 | 70,32 | 0,64% | 17.439,00 |
| 21.05.2026 | 70,02 | 70,66 | 69,45 | 69,87 | -0,77% | 20.026,00 |
| 20.05.2026 | 70,56 | 70,96 | 70,33 | 70,41 | -0,33% | 24.321,00 |
| 19.05.2026 | 69,69 | 71,27 | 69,58 | 70,64 | 1,28% | 39.462,00 |
| 18.05.2026 | 69,51 | 69,90 | 69,03 | 69,75 | 0,24% | 19.150,00 |
| 15.05.2026 | 69,33 | 69,97 | 69,13 | 69,58 | 0,94% | 25.507,00 |
| 14.05.2026 | 68,68 | 69,31 | 68,37 | 68,93 | 0,37% | 12.151,00 |
| 13.05.2026 | 68,21 | 69,20 | 67,92 | 68,68 | 0,51% | 21.280,00 |
| 12.05.2026 | 66,68 | 68,44 | 66,64 | 68,33 | 2,41% | 32.812,00 |
| 11.05.2026 | 66,60 | 66,90 | 66,09 | 66,72 | 0,47% | 24.005,00 |
| 08.05.2026 | 66,86 | 67,22 | 66,31 | 66,41 | -0,77% | 16.735,00 |
| 07.05.2026 | 67,50 | 67,59 | 66,36 | 66,92 | -0,56% | 15.055,00 |
| 06.05.2026 | 66,79 | 67,51 | 66,31 | 67,30 | 0,16% | 21.344,00 |
| 05.05.2026 | 67,12 | 67,35 | 66,48 | 67,20 | 0,69% | 17.429,00 |
| 04.05.2026 | 67,13 | 67,32 | 66,36 | 66,74 | -0,64% | 19.150,00 |
| 30.04.2026 | 67,20 | 67,69 | 66,78 | 67,17 | -0,58% | 19.723,00 |
| 29.04.2026 | 66,98 | 67,82 | 66,53 | 67,56 | 0,84% | 32.553,00 |
| 28.04.2026 | 64,61 | 68,63 | 64,35 | 67,00 | 3,54% | 56.596,00 |
| 27.04.2026 | 65,44 | 65,49 | 64,58 | 64,71 | -1,16% | 29.211,00 |
| 24.04.2026 | 65,22 | 65,74 | 64,82 | 65,47 | 0,25% | 17.389,00 |
| 23.04.2026 | 63,81 | 65,60 | 63,68 | 65,31 | 2,45% | 75.792,00 |
| 22.04.2026 | 63,56 | 64,33 | 63,56 | 63,75 | 0,04% | 99.423,00 |
| 21.04.2026 | 64,11 | 64,35 | 63,45 | 63,72 | -0,37% | 67.420,00 |
| 20.04.2026 | 64,51 | 64,76 | 63,95 | 63,96 | -0,75% | 43.414,00 |
| 17.04.2026 | 64,03 | 64,50 | 63,28 | 64,44 | 1,01% | 32.241,00 |
| 16.04.2026 | 64,07 | 64,43 | 63,62 | 63,80 | -0,02% | 29.754,00 |
| 15.04.2026 | 64,50 | 64,76 | 63,41 | 63,81 | -0,99% | 32.216,00 |
| 14.04.2026 | 65,07 | 65,13 | 64,28 | 64,45 | -0,86% | 16.187,00 |
| 13.04.2026 | 66,28 | 66,43 | 64,61 | 65,01 | -1,56% | 20.182,00 |
| 10.04.2026 | 66,99 | 66,99 | 65,92 | 66,04 | -1,04% | 10.961,00 |
| 09.04.2026 | 66,60 | 66,84 | 65,35 | 66,73 | 0,75% | 12.033,00 |
| 08.04.2026 | 65,59 | 66,24 | 64,43 | 66,24 | 1,08% | 25.153,00 |
| 07.04.2026 | 66,90 | 67,09 | 65,34 | 65,53 | -1,43% | 22.556,00 |
| 02.04.2026 | 65,99 | 66,71 | 65,50 | 66,48 | 0,93% | 11.175,00 |
| 01.04.2026 | 65,97 | 66,09 | 64,85 | 65,87 | -0,05% | 22.724,00 |
| 31.03.2026 | 66,69 | 66,99 | 65,48 | 65,90 | -1,10% | 19.568,00 |
| 30.03.2026 | 65,74 | 67,25 | 65,68 | 66,63 | 1,44% | 21.270,00 |
| 27.03.2026 | 64,85 | 66,08 | 64,72 | 65,68 | 1,15% | 12.706,00 |
| 26.03.2026 | 65,04 | 65,60 | 64,87 | 64,94 | -0,27% | 15.264,00 |
| 25.03.2026 | 64,79 | 65,32 | 63,96 | 65,11 | 0,58% | 17.470,00 |
| 24.03.2026 | 64,76 | 65,33 | 64,56 | 64,74 | 0,19% | 16.903,00 |
| 23.03.2026 | 64,70 | 65,51 | 64,14 | 64,62 | -0,02% | 35.315,00 |
| 20.03.2026 | 65,32 | 65,80 | 64,44 | 64,63 | -0,99% | 24.378,00 |
| 19.03.2026 | 66,26 | 66,62 | 65,16 | 65,27 | -1,44% | 25.273,00 |
| 18.03.2026 | 67,23 | 67,51 | 66,04 | 66,23 | -1,50% | 15.209,00 |
| 17.03.2026 | 67,78 | 67,85 | 67,13 | 67,24 | -0,55% | 14.254,00 |
| 16.03.2026 | 67,80 | 68,22 | 67,42 | 67,61 | -0,19% | 33.990,00 |
| 13.03.2026 | 67,28 | 68,24 | 66,99 | 67,74 | 0,49% | 16.879,00 |
| 12.03.2026 | 67,29 | 67,85 | 66,65 | 67,41 | 0,76% | 20.934,00 |
| 11.03.2026 | 67,15 | 67,27 | 66,08 | 66,90 | -0,30% | 12.448,00 |
| 10.03.2026 | 66,89 | 67,34 | 66,26 | 67,10 | 0,13% | 13.932,00 |
| 09.03.2026 | 66,41 | 67,17 | 66,09 | 67,01 | 0,96% | 26.168,00 |
| 06.03.2026 | 66,69 | 66,72 | 65,98 | 66,37 | 0,29% | 25.387,00 |
| 05.03.2026 | 67,16 | 67,35 | 66,08 | 66,18 | -1,54% | 20.169,00 |
| 04.03.2026 | 68,04 | 68,47 | 66,84 | 67,22 | -1,93% | 35.510,00 |
| 03.03.2026 | 68,80 | 69,06 | 67,76 | 68,54 | -0,46% | 64.496,00 |
| 02.03.2026 | 69,36 | 69,56 | 68,64 | 68,86 | -0,05% | 54.216,00 |
| 27.02.2026 | 67,98 | 69,11 | 67,91 | 68,90 | 1,09% | 35.920,00 |
| 26.02.2026 | 67,93 | 68,50 | 67,86 | 68,15 | -0,04% | 22.860,00 |
| 25.02.2026 | 68,30 | 68,46 | 67,45 | 68,18 | -0,56% | 23.994,00 |
| 24.02.2026 | 68,40 | 68,84 | 67,87 | 68,56 | 0,31% | 38.939,00 |
| 23.02.2026 | 67,44 | 68,39 | 67,22 | 68,35 | 0,95% | 61.168,00 |
| 20.02.2026 | 67,33 | 67,72 | 66,80 | 67,71 | 0,89% | 34.956,00 |
| 19.02.2026 | 67,39 | 67,73 | 66,81 | 67,12 | -0,25% | 36.771,00 |
| 18.02.2026 | 67,09 | 67,53 | 66,90 | 67,29 | 0,22% | 35.148,00 |
| 17.02.2026 | 66,49 | 67,27 | 66,32 | 67,14 | 1,57% | 31.080,00 |
| 16.02.2026 | 66,49 | 66,79 | 65,02 | 66,10 | -0,41% | 25.305,00 |
| 13.02.2026 | 66,50 | 66,85 | 65,86 | 66,37 | -1,15% | 23.061,00 |
| 12.02.2026 | 66,40 | 67,75 | 65,97 | 67,14 | 1,24% | 57.855,00 |
| 11.02.2026 | 64,44 | 66,51 | 64,41 | 66,32 | 2,85% | 40.544,00 |
| 10.02.2026 | 65,70 | 65,77 | 62,40 | 64,48 | -1,44% | 59.472,00 |
| 09.02.2026 | 66,41 | 66,69 | 65,15 | 65,42 | -2,31% | 63.335,00 |
| 06.02.2026 | 66,62 | 66,96 | 65,89 | 66,96 | 0,51% | 73.487,00 |
| 05.02.2026 | 65,39 | 66,86 | 65,25 | 66,62 | 1,73% | 74.904,00 |
| 04.02.2026 | 65,07 | 66,19 | 64,82 | 65,49 | 0,63% | 84.734,00 |
| 03.02.2026 | 63,40 | 65,59 | 63,40 | 65,08 | 1,78% | 74.767,00 |
| 02.02.2026 | 62,99 | 64,20 | 62,70 | 63,94 | 1,33% | 90.093,00 |
| 30.01.2026 | 61,52 | 63,10 | 61,27 | 63,10 | 2,79% | 59.348,00 |
| 29.01.2026 | 60,74 | 61,98 | 60,70 | 61,39 | 0,46% | 54.850,00 |
| 28.01.2026 | 61,18 | 61,49 | 60,60 | 61,11 | 0,23% | 48.332,00 |