90,256$
-1,02%
Echtzeit-Aktienkurs COCA-COLA EU.PA. EO -,01
Bid:
Ask:
Aktienkurse zur COCA-COLA EU.PA. EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 91,39 | 91,58 | 90,16 | 90,34 | -0,93% | 1.827.265,00 |
| 21.08.2025 | 92,25 | 92,32 | 91,13 | 91,19 | -1,42% | 1.398.544,00 |
| 20.08.2025 | 91,10 | 92,57 | 91,10 | 92,50 | 2,32% | 1.623.518,00 |
| 19.08.2025 | 90,13 | 90,43 | 89,53 | 90,40 | 0,69% | 2.060.021,00 |
| 18.08.2025 | 90,94 | 91,24 | 89,69 | 89,78 | -1,01% | 1.500.797,00 |
| 15.08.2025 | 90,65 | 91,58 | 90,26 | 90,70 | 0,06% | 1.943.682,00 |
| 14.08.2025 | 91,61 | 91,99 | 90,30 | 90,65 | -1,42% | 1.805.600,00 |
| 13.08.2025 | 92,97 | 93,07 | 90,64 | 91,96 | -1,35% | 2.842.076,00 |
| 12.08.2025 | 94,81 | 95,01 | 93,07 | 93,22 | -1,36% | 1.619.844,00 |
| 11.08.2025 | 94,77 | 95,50 | 94,26 | 94,51 | -0,26% | 1.368.318,00 |
| 08.08.2025 | 93,32 | 94,79 | 93,32 | 94,76 | 1,65% | 1.508.180,00 |
| 07.08.2025 | 89,87 | 93,47 | 89,87 | 93,22 | 2,08% | 3.132.356,00 |
| 06.08.2025 | 91,01 | 92,42 | 88,79 | 91,32 | -7,13% | 4.346.046,00 |
| 05.08.2025 | 97,87 | 98,78 | 97,67 | 98,33 | 0,46% | 1.877.764,00 |
| 04.08.2025 | 97,13 | 97,96 | 97,01 | 97,88 | 0,63% | 1.944.770,00 |
| 01.08.2025 | 98,24 | 98,27 | 96,69 | 97,27 | 0,35% | 1.751.666,00 |
| 31.07.2025 | 98,82 | 99,04 | 96,81 | 96,93 | -2,34% | 1.596.984,00 |
| 30.07.2025 | 99,02 | 100,11 | 98,79 | 99,25 | 0,00% | 1.307.115,00 |
| 29.07.2025 | 98,63 | 99,30 | 97,76 | 99,25 | 1,11% | 1.672.163,00 |
| 28.07.2025 | 99,29 | 99,38 | 97,45 | 98,16 | -1,88% | 1.584.020,00 |
| 25.07.2025 | 99,84 | 100,19 | 99,36 | 100,04 | -0,13% | 1.501.676,00 |
| 24.07.2025 | 99,97 | 100,67 | 99,66 | 100,17 | 0,32% | 1.484.477,00 |
| 23.07.2025 | 99,11 | 100,23 | 99,11 | 99,85 | 0,69% | 1.631.179,00 |
| 22.07.2025 | 97,78 | 99,29 | 97,67 | 99,17 | 1,60% | 1.614.694,00 |
| 21.07.2025 | 96,78 | 97,92 | 96,72 | 97,61 | 0,80% | 1.180.715,00 |
| 18.07.2025 | 96,80 | 97,71 | 96,13 | 96,84 | 0,74% | 1.182.834,00 |
| 17.07.2025 | 95,50 | 96,28 | 95,14 | 96,13 | 0,71% | 1.701.331,00 |
| 16.07.2025 | 93,79 | 95,51 | 93,67 | 95,45 | 2,03% | 1.466.217,00 |
| 15.07.2025 | 95,34 | 95,34 | 93,52 | 93,55 | -2,03% | 1.146.426,00 |
| 14.07.2025 | 95,59 | 96,00 | 95,08 | 95,49 | -0,03% | 1.883.369,00 |
| 11.07.2025 | 95,10 | 95,72 | 94,43 | 95,52 | 0,07% | 1.223.620,00 |
| 10.07.2025 | 95,46 | 95,65 | 94,96 | 95,45 | -0,43% | 1.358.371,00 |
| 09.07.2025 | 96,34 | 96,43 | 94,41 | 95,86 | -0,15% | 2.026.031,00 |
| 08.07.2025 | 96,27 | 96,64 | 94,70 | 96,00 | -0,85% | 2.162.609,00 |
| 07.07.2025 | 96,57 | 97,23 | 96,12 | 96,82 | 0,31% | 2.208.396,00 |
| 03.07.2025 | 93,82 | 96,55 | 93,40 | 96,52 | 3,14% | 2.593.818,00 |
| 02.07.2025 | 93,14 | 94,00 | 92,98 | 93,58 | 0,48% | 2.095.461,00 |
| 01.07.2025 | 92,83 | 94,35 | 92,83 | 93,13 | 0,43% | 2.007.372,00 |
| 30.06.2025 | 91,10 | 92,85 | 90,98 | 92,73 | 1,79% | 1.615.685,00 |
| 27.06.2025 | 91,30 | 91,42 | 90,67 | 91,10 | -0,19% | 1.897.867,00 |
| 26.06.2025 | 92,06 | 92,60 | 91,08 | 91,27 | -0,32% | 1.722.786,00 |
| 25.06.2025 | 92,13 | 92,28 | 91,19 | 91,56 | -1,20% | 1.774.008,00 |
| 24.06.2025 | 93,47 | 93,50 | 92,31 | 92,67 | -0,34% | 1.586.726,00 |
| 23.06.2025 | 92,50 | 93,72 | 92,11 | 92,99 | 0,45% | 1.926.760,00 |
| 20.06.2025 | 93,57 | 94,70 | 92,19 | 92,57 | -0,15% | 3.154.911,00 |
| 18.06.2025 | 92,37 | 93,53 | 92,35 | 92,71 | 0,55% | 1.249.148,00 |
| 17.06.2025 | 92,51 | 93,14 | 91,94 | 92,20 | -0,64% | 1.410.272,00 |
| 16.06.2025 | 93,50 | 94,74 | 92,51 | 92,79 | -0,06% | 1.827.896,00 |
| 13.06.2025 | 93,19 | 93,75 | 92,69 | 92,85 | -0,73% | 1.250.377,00 |
| 12.06.2025 | 93,21 | 93,61 | 92,62 | 93,53 | 0,72% | 1.514.739,00 |
| 11.06.2025 | 92,66 | 93,23 | 92,06 | 92,86 | -0,03% | 1.159.132,00 |
| 10.06.2025 | 92,16 | 92,96 | 91,95 | 92,89 | 0,90% | 1.149.143,00 |
| 09.06.2025 | 92,61 | 92,80 | 91,48 | 92,06 | -1,34% | 1.494.433,00 |
| 06.06.2025 | 92,07 | 93,49 | 92,01 | 93,31 | 1,40% | 1.415.164,00 |
| 05.06.2025 | 91,07 | 92,38 | 90,50 | 92,02 | 1,15% | 2.017.838,00 |
| 04.06.2025 | 91,10 | 91,50 | 90,49 | 90,97 | 0,14% | 1.417.214,00 |
| 03.06.2025 | 91,65 | 91,85 | 90,01 | 90,84 | -0,79% | 1.806.591,00 |
| 02.06.2025 | 91,32 | 91,57 | 90,04 | 91,56 | -0,25% | 1.701.017,00 |
| 30.05.2025 | 91,00 | 92,73 | 90,91 | 91,79 | 1,26% | 6.680.738,00 |
| 29.05.2025 | 89,52 | 90,74 | 88,75 | 90,65 | 1,38% | 1.367.406,00 |
| 28.05.2025 | 89,10 | 89,72 | 88,75 | 89,42 | 0,71% | 3.227.796,00 |
| 27.05.2025 | 90,84 | 91,20 | 88,60 | 88,79 | -0,74% | 2.660.158,00 |
| 23.05.2025 | 88,45 | 89,65 | 88,06 | 89,45 | 0,97% | 1.387.734,00 |
| 22.05.2025 | 88,77 | 89,27 | 88,31 | 88,59 | -0,39% | 1.138.683,00 |
| 21.05.2025 | 88,49 | 89,16 | 88,32 | 88,94 | 0,43% | 1.286.043,00 |
| 20.05.2025 | 88,69 | 88,95 | 88,11 | 88,56 | -0,15% | 1.054.402,00 |
| 19.05.2025 | 88,01 | 89,12 | 87,84 | 88,69 | 0,44% | 1.183.998,00 |
| 16.05.2025 | 86,81 | 88,44 | 86,08 | 88,30 | 0,56% | 1.662.575,00 |
| 15.05.2025 | 86,91 | 88,11 | 86,89 | 87,81 | 1,37% | 2.142.633,00 |
| 14.05.2025 | 87,13 | 87,27 | 85,65 | 86,62 | -0,88% | 1.910.090,00 |
| 13.05.2025 | 87,40 | 88,14 | 87,28 | 87,39 | -0,32% | 1.455.388,00 |
| 12.05.2025 | 88,84 | 88,87 | 86,82 | 87,67 | -2,04% | 1.632.019,00 |
| 09.05.2025 | 89,80 | 90,05 | 89,35 | 89,50 | -0,31% | 1.500.672,00 |
| 08.05.2025 | 91,08 | 91,37 | 89,71 | 89,78 | -1,39% | 1.515.595,00 |
| 07.05.2025 | 90,63 | 91,36 | 90,23 | 91,05 | 0,60% | 1.524.157,00 |
| 06.05.2025 | 90,52 | 90,92 | 89,80 | 90,51 | 0,72% | 1.766.392,00 |
| 05.05.2025 | 89,36 | 90,03 | 88,29 | 89,86 | 0,17% | 912.117,00 |
| 02.05.2025 | 90,65 | 90,65 | 89,61 | 89,71 | 0,19% | 1.704.270,00 |
| 01.05.2025 | 90,27 | 90,27 | 89,31 | 89,54 | -1,32% | 1.538.653,00 |
| 30.04.2025 | 89,73 | 90,92 | 88,88 | 90,74 | 2,04% | 2.047.036,00 |
| 29.04.2025 | 88,06 | 89,00 | 87,06 | 88,93 | 1,03% | 1.429.082,00 |
| 28.04.2025 | 87,91 | 88,25 | 87,32 | 88,02 | 0,16% | 1.665.177,00 |
| 25.04.2025 | 88,04 | 88,46 | 87,06 | 87,88 | -0,31% | 1.546.415,00 |
| 24.04.2025 | 89,48 | 89,55 | 88,05 | 88,15 | -0,78% | 1.871.341,00 |
| 23.04.2025 | 90,47 | 90,47 | 87,95 | 88,84 | -2,06% | 3.464.805,00 |
| 22.04.2025 | 89,69 | 91,04 | 89,63 | 90,71 | 2,53% | 1.769.155,00 |
| 21.04.2025 | 89,02 | 89,37 | 87,56 | 88,47 | -0,94% | 1.756.994,00 |
| 17.04.2025 | 88,09 | 89,76 | 88,04 | 89,31 | 1,60% | 1.472.082,00 |
| 16.04.2025 | 90,07 | 90,67 | 87,39 | 87,90 | -0,48% | 2.943.982,00 |
| 15.04.2025 | 88,24 | 89,17 | 88,07 | 88,32 | 0,41% | 1.788.394,00 |
| 14.04.2025 | 86,91 | 88,16 | 86,90 | 87,96 | 1,57% | 1.650.412,00 |
| 11.04.2025 | 86,56 | 87,15 | 85,60 | 86,60 | 1,82% | 2.756.288,00 |
| 10.04.2025 | 86,46 | 86,59 | 83,95 | 85,05 | 0,00% | 3.288.813,00 |
| 09.04.2025 | 83,47 | 85,88 | 81,00 | 85,05 | 3,92% | 6.596.900,00 |
| 08.04.2025 | 84,64 | 85,18 | 81,41 | 81,84 | -1,39% | 3.052.130,00 |
| 07.04.2025 | 82,38 | 85,77 | 82,25 | 82,99 | -1,12% | 4.105.652,00 |
| 04.04.2025 | 89,37 | 89,65 | 83,90 | 83,93 | -6,56% | 3.856.731,00 |
| 03.04.2025 | 89,30 | 91,29 | 89,07 | 89,82 | 2,76% | 3.817.572,00 |
| 02.04.2025 | 86,87 | 87,48 | 86,50 | 87,41 | 0,26% | 2.020.828,00 |
| 01.04.2025 | 86,86 | 87,28 | 85,98 | 87,18 | 0,17% | 2.016.319,00 |