58,025€
0,03%
Echtzeit-Aktienkurs The Coca-Cola Co.
Bid:
Ask:
Aktienkurse zur The Coca-Cola Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 58,19 | 58,19 | 57,80 | 57,95 | -0,10% | 20.683,00 |
| 14.10.2025 | 57,79 | 58,15 | 57,50 | 58,01 | 0,52% | 38.126,00 |
| 13.10.2025 | 57,60 | 57,73 | 57,07 | 57,71 | -0,10% | 95.925,00 |
| 10.10.2025 | 57,58 | 57,95 | 57,34 | 57,77 | 0,63% | 68.123,00 |
| 09.10.2025 | 57,00 | 57,69 | 56,81 | 57,41 | 0,91% | 75.348,00 |
| 08.10.2025 | 57,71 | 57,79 | 56,84 | 56,89 | -0,68% | 49.949,00 |
| 07.10.2025 | 56,56 | 57,58 | 56,47 | 57,28 | 1,70% | 84.629,00 |
| 06.10.2025 | 57,25 | 57,33 | 56,23 | 56,32 | -1,12% | 76.321,00 |
| 03.10.2025 | 56,58 | 57,11 | 56,28 | 56,96 | 1,19% | 32.262,00 |
| 02.10.2025 | 56,99 | 57,01 | 56,21 | 56,29 | -1,12% | 49.012,00 |
| 01.10.2025 | 56,64 | 56,94 | 56,36 | 56,93 | 0,61% | 41.940,00 |
| 30.09.2025 | 56,35 | 56,73 | 56,12 | 56,59 | 0,51% | 38.035,00 |
| 29.09.2025 | 56,20 | 56,37 | 55,65 | 56,30 | 0,30% | 49.523,00 |
| 26.09.2025 | 56,72 | 56,78 | 55,99 | 56,13 | -0,80% | 32.052,00 |
| 25.09.2025 | 56,79 | 57,21 | 56,53 | 56,58 | 0,00% | 44.847,00 |
| 24.09.2025 | 56,69 | 56,88 | 56,24 | 56,58 | 0,29% | 39.023,00 |
| 23.09.2025 | 56,22 | 56,52 | 55,88 | 56,42 | 0,28% | 38.781,00 |
| 22.09.2025 | 56,88 | 56,88 | 56,10 | 56,26 | -0,63% | 46.153,00 |
| 19.09.2025 | 56,61 | 56,88 | 56,23 | 56,61 | 0,37% | 37.930,00 |
| 18.09.2025 | 56,98 | 57,01 | 56,33 | 56,40 | -0,45% | 50.909,00 |
| 17.09.2025 | 55,96 | 56,71 | 55,90 | 56,66 | 1,29% | 75.380,00 |
| 16.09.2025 | 56,38 | 56,48 | 55,79 | 55,94 | -0,50% | 90.573,00 |
| 15.09.2025 | 57,19 | 57,19 | 56,17 | 56,22 | -1,61% | 85.158,00 |
| 12.09.2025 | 57,79 | 57,85 | 57,07 | 57,14 | -1,17% | 47.710,00 |
| 11.09.2025 | 57,88 | 58,27 | 57,75 | 57,81 | -0,08% | 35.106,00 |
| 10.09.2025 | 58,03 | 58,17 | 57,34 | 57,86 | -0,38% | 48.921,00 |
| 09.09.2025 | 57,42 | 58,18 | 57,27 | 58,08 | 1,49% | 45.287,00 |
| 08.09.2025 | 58,21 | 58,21 | 57,15 | 57,23 | -1,30% | 70.569,00 |
| 05.09.2025 | 58,72 | 58,84 | 57,92 | 57,98 | -1,04% | 43.186,00 |
| 04.09.2025 | 59,24 | 59,60 | 58,49 | 58,59 | -1,01% | 29.944,00 |
| 03.09.2025 | 59,28 | 59,31 | 57,77 | 59,19 | -0,10% | 46.725,00 |
| 02.09.2025 | 59,20 | 59,72 | 58,48 | 59,25 | -0,13% | 33.379,00 |
| 01.09.2025 | 59,04 | 59,49 | 58,76 | 59,32 | 0,57% | 28.443,00 |
| 29.08.2025 | 58,71 | 59,12 | 58,51 | 58,99 | 0,84% | 24.626,00 |
| 28.08.2025 | 59,37 | 59,43 | 58,46 | 58,50 | -1,11% | 48.269,00 |
| 27.08.2025 | 59,35 | 59,56 | 58,87 | 59,15 | 0,17% | 26.890,00 |
| 26.08.2025 | 59,38 | 59,59 | 58,89 | 59,05 | -0,52% | 43.365,00 |
| 25.08.2025 | 60,16 | 60,16 | 59,20 | 59,36 | -0,73% | 41.293,00 |
| 22.08.2025 | 60,97 | 61,17 | 59,67 | 59,80 | -1,71% | 41.720,00 |
| 21.08.2025 | 60,73 | 60,98 | 60,42 | 60,84 | 0,33% | 33.215,00 |
| 20.08.2025 | 60,13 | 61,47 | 60,01 | 60,64 | 0,66% | 36.170,00 |
| 19.08.2025 | 59,41 | 60,31 | 59,26 | 60,24 | 1,60% | 46.834,00 |
| 18.08.2025 | 59,57 | 60,01 | 59,19 | 59,29 | -0,75% | 31.669,00 |
| 15.08.2025 | 59,79 | 60,15 | 59,43 | 59,74 | 0,03% | 36.441,00 |
| 14.08.2025 | 60,24 | 60,53 | 59,58 | 59,72 | -0,85% | 29.883,00 |
| 13.08.2025 | 60,46 | 60,59 | 59,94 | 60,23 | -0,61% | 33.026,00 |
| 12.08.2025 | 60,75 | 61,08 | 60,06 | 60,60 | -0,67% | 26.227,00 |
| 11.08.2025 | 60,53 | 61,07 | 60,26 | 61,01 | 0,98% | 35.006,00 |
| 08.08.2025 | 60,31 | 60,80 | 60,19 | 60,42 | -0,05% | 27.094,00 |
| 07.08.2025 | 59,65 | 60,82 | 59,42 | 60,45 | 1,37% | 36.687,00 |
| 06.08.2025 | 59,75 | 59,92 | 59,07 | 59,63 | 0,01% | 23.058,00 |
| 05.08.2025 | 59,74 | 60,13 | 59,50 | 59,63 | 0,04% | 36.060,00 |
| 04.08.2025 | 59,54 | 59,76 | 59,02 | 59,60 | 0,15% | 37.562,00 |
| 01.08.2025 | 59,49 | 59,88 | 59,06 | 59,51 | 0,09% | 31.833,00 |
| 31.07.2025 | 60,10 | 60,13 | 59,33 | 59,46 | -1,20% | 29.815,00 |
| 30.07.2025 | 60,02 | 60,52 | 59,81 | 60,18 | 0,17% | 41.611,00 |
| 29.07.2025 | 58,97 | 60,13 | 58,85 | 60,07 | 2,22% | 58.694,00 |
| 28.07.2025 | 59,00 | 59,36 | 58,73 | 58,77 | -0,25% | 49.698,00 |
| 25.07.2025 | 58,99 | 59,12 | 58,61 | 58,91 | 0,25% | 50.181,00 |
| 24.07.2025 | 58,79 | 59,20 | 58,61 | 58,77 | 0,05% | 59.517,00 |
| 23.07.2025 | 59,49 | 59,60 | 58,48 | 58,74 | -0,91% | 101.656,00 |
| 22.07.2025 | 60,49 | 60,59 | 58,76 | 59,28 | -1,26% | 71.218,00 |
| 21.07.2025 | 60,30 | 60,45 | 59,79 | 60,03 | -0,15% | 43.240,00 |
| 18.07.2025 | 60,84 | 60,92 | 60,11 | 60,12 | -1,19% | 35.123,00 |
| 17.07.2025 | 59,79 | 60,93 | 59,50 | 60,85 | 2,20% | 76.282,00 |
| 16.07.2025 | 59,63 | 60,07 | 58,93 | 59,54 | -0,41% | 34.574,00 |
| 15.07.2025 | 59,62 | 59,97 | 59,26 | 59,78 | 0,39% | 45.476,00 |
| 14.07.2025 | 59,71 | 59,98 | 59,38 | 59,55 | -0,40% | 36.817,00 |
| 11.07.2025 | 59,76 | 60,03 | 59,28 | 59,79 | 0,18% | 43.114,00 |
| 10.07.2025 | 59,22 | 59,71 | 59,16 | 59,68 | 0,60% | 55.327,00 |
| 09.07.2025 | 60,02 | 60,23 | 58,92 | 59,33 | -1,04% | 87.970,00 |
| 08.07.2025 | 60,68 | 61,25 | 59,78 | 59,95 | -0,99% | 38.632,00 |
| 07.07.2025 | 60,99 | 61,01 | 60,33 | 60,55 | -0,25% | 33.016,00 |
| 04.07.2025 | 60,43 | 60,99 | 60,37 | 60,70 | -0,01% | 22.446,00 |
| 03.07.2025 | 60,28 | 60,91 | 59,87 | 60,71 | 1,02% | 27.664,00 |
| 02.07.2025 | 60,99 | 61,20 | 59,97 | 60,09 | -1,14% | 28.797,00 |
| 01.07.2025 | 60,07 | 61,54 | 59,81 | 60,78 | 1,18% | 26.826,00 |
| 30.06.2025 | 59,97 | 60,41 | 59,64 | 60,07 | -0,14% | 31.477,00 |
| 27.06.2025 | 59,52 | 60,28 | 59,23 | 60,16 | 1,32% | 28.903,00 |
| 26.06.2025 | 59,85 | 59,98 | 59,01 | 59,37 | -0,61% | 46.633,00 |
| 25.06.2025 | 60,59 | 60,66 | 59,62 | 59,74 | -1,16% | 25.753,00 |
| 24.06.2025 | 60,35 | 60,56 | 59,98 | 60,44 | 0,30% | 31.158,00 |
| 23.06.2025 | 59,88 | 60,63 | 59,66 | 60,26 | 0,79% | 22.037,00 |
| 20.06.2025 | 60,36 | 60,48 | 59,71 | 59,79 | -0,94% | 33.177,00 |
| 19.06.2025 | 60,29 | 60,57 | 60,14 | 60,35 | 0,14% | 13.651,00 |
| 18.06.2025 | 60,73 | 60,87 | 59,94 | 60,27 | -0,61% | 30.761,00 |
| 17.06.2025 | 60,86 | 61,21 | 60,57 | 60,64 | -0,64% | 20.818,00 |
| 16.06.2025 | 61,43 | 61,76 | 60,66 | 61,03 | -0,65% | 36.819,00 |
| 13.06.2025 | 62,01 | 62,46 | 61,28 | 61,43 | -1,55% | 31.280,00 |
| 12.06.2025 | 62,43 | 62,99 | 61,87 | 62,40 | -0,54% | 27.557,00 |
| 11.06.2025 | 63,09 | 63,64 | 62,49 | 62,74 | -0,92% | 20.444,00 |
| 10.06.2025 | 62,98 | 63,62 | 62,70 | 63,32 | 0,80% | 21.290,00 |
| 09.06.2025 | 62,41 | 62,88 | 62,28 | 62,82 | 0,30% | 12.807,00 |
| 06.06.2025 | 62,16 | 62,72 | 62,01 | 62,63 | 1,05% | 43.117,00 |
| 05.06.2025 | 62,58 | 62,68 | 61,65 | 61,98 | -0,94% | 33.943,00 |
| 04.06.2025 | 62,71 | 62,90 | 62,03 | 62,57 | -0,16% | 25.859,00 |
| 03.06.2025 | 62,81 | 63,25 | 61,89 | 62,67 | -0,37% | 26.835,00 |
| 02.06.2025 | 63,16 | 63,41 | 62,41 | 62,90 | -1,00% | 32.605,00 |
| 30.05.2025 | 63,08 | 63,85 | 62,88 | 63,53 | 1,03% | 21.424,00 |
| 29.05.2025 | 63,47 | 63,50 | 62,10 | 62,89 | -0,17% | 24.322,00 |