76,945€
-0,59%
Echtzeit-Aktienkurs The Coca-Cola Co.
Bid:
Ask:
Aktienkurse zur The Coca-Cola Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 76,81 | 77,74 | 76,01 | 77,40 | 1,07% | 24.939,00 |
| 18.08.2026 | 75,39 | 76,85 | 75,03 | 76,58 | 1,87% | 31.221,00 |
| 17.08.2026 | 75,58 | 75,89 | 75,02 | 75,18 | -0,80% | 19.390,00 |
| 14.08.2026 | 75,93 | 75,96 | 75,37 | 75,78 | -0,24% | 12.775,00 |
| 13.08.2026 | 75,16 | 76,09 | 75,16 | 75,96 | 0,97% | 11.585,00 |
| 12.08.2026 | 75,12 | 75,70 | 74,19 | 75,23 | 0,20% | 20.853,00 |
| 11.08.2026 | 75,46 | 75,52 | 74,59 | 75,08 | -0,13% | 32.960,00 |
| 10.08.2026 | 75,24 | 75,79 | 74,85 | 75,18 | -0,11% | 30.695,00 |
| 07.08.2026 | 75,46 | 75,51 | 74,54 | 75,26 | 0,11% | 15.049,00 |
| 06.08.2026 | 75,22 | 76,22 | 75,03 | 75,18 | -0,24% | 44.489,00 |
| 05.08.2026 | 75,44 | 75,58 | 74,71 | 75,36 | 0,33% | 26.097,00 |
| 04.08.2026 | 75,51 | 75,75 | 74,03 | 75,11 | -0,50% | 34.003,00 |
| 03.08.2026 | 76,20 | 76,80 | 75,29 | 75,49 | -0,57% | 26.452,00 |
| 31.07.2026 | 76,97 | 76,98 | 75,59 | 75,92 | -0,83% | 26.540,00 |
| 30.07.2026 | 77,80 | 78,16 | 75,75 | 76,55 | -1,45% | 40.680,00 |
| 29.07.2026 | 77,57 | 79,76 | 76,94 | 77,68 | 0,11% | 91.409,00 |
| 28.07.2026 | 73,95 | 79,24 | 73,82 | 77,59 | 4,99% | 92.603,00 |
| 27.07.2026 | 72,40 | 73,99 | 71,81 | 73,90 | 2,10% | 33.580,00 |
| 24.07.2026 | 71,54 | 72,40 | 71,17 | 72,38 | 1,53% | 14.555,00 |
| 23.07.2026 | 72,09 | 72,23 | 71,11 | 71,29 | -1,10% | 15.379,00 |
| 22.07.2026 | 72,07 | 72,59 | 71,81 | 72,08 | -0,01% | 18.775,00 |
| 21.07.2026 | 71,99 | 72,25 | 71,31 | 72,09 | 0,57% | 15.225,00 |
| 20.07.2026 | 71,38 | 72,14 | 71,15 | 71,68 | 0,58% | 23.741,00 |
| 17.07.2026 | 74,69 | 75,23 | 70,69 | 71,27 | -3,90% | 62.120,00 |
| 16.07.2026 | 72,12 | 74,17 | 71,99 | 74,16 | 3,30% | 19.121,00 |
| 15.07.2026 | 72,73 | 73,06 | 71,75 | 71,79 | -1,58% | 16.418,00 |
| 14.07.2026 | 73,78 | 73,94 | 72,73 | 72,95 | -1,43% | 15.003,00 |
| 13.07.2026 | 73,49 | 74,30 | 73,15 | 74,00 | 1,18% | 19.607,00 |
| 10.07.2026 | 72,50 | 73,30 | 72,30 | 73,14 | 1,54% | 16.670,00 |
| 09.07.2026 | 73,29 | 73,29 | 71,50 | 72,03 | -1,21% | 18.891,00 |
| 08.07.2026 | 73,66 | 74,95 | 72,89 | 72,91 | -1,18% | 24.630,00 |
| 07.07.2026 | 72,90 | 74,92 | 72,81 | 73,78 | 1,65% | 36.614,00 |
| 06.07.2026 | 73,20 | 74,03 | 72,04 | 72,58 | -0,30% | 41.882,00 |
| 03.07.2026 | 72,99 | 73,30 | 72,41 | 72,80 | -0,77% | 23.752,00 |
| 02.07.2026 | 71,54 | 73,41 | 70,88 | 73,37 | 2,87% | 20.640,00 |
| 01.07.2026 | 71,10 | 72,01 | 71,10 | 71,32 | 0,39% | 24.394,00 |
| 30.06.2026 | 72,59 | 72,76 | 70,94 | 71,04 | -1,71% | 16.629,00 |
| 29.06.2026 | 72,41 | 73,27 | 71,50 | 72,28 | 0,08% | 27.666,00 |
| 26.06.2026 | 71,10 | 72,67 | 70,66 | 72,22 | 2,19% | 13.164,00 |
| 25.06.2026 | 70,49 | 71,63 | 70,32 | 70,67 | -0,49% | 13.744,00 |
| 24.06.2026 | 70,40 | 71,83 | 70,40 | 71,02 | 0,70% | 30.224,00 |
| 23.06.2026 | 70,24 | 71,27 | 70,02 | 70,53 | 0,76% | 21.428,00 |
| 22.06.2026 | 69,22 | 70,10 | 69,00 | 70,00 | 1,31% | 18.570,00 |
| 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 |