76,060$
0,40%
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 |
|---|---|---|---|---|---|---|
| 18.11.2024 | 75,80 | 76,77 | 75,80 | 76,03 | 0,36% | 1.113.925,00 |
| 15.11.2024 | 77,72 | 77,72 | 75,49 | 75,76 | -3,82% | 1.935.932,00 |
| 14.11.2024 | 78,79 | 79,49 | 78,46 | 78,77 | 1,05% | 1.908.750,00 |
| 13.11.2024 | 76,74 | 78,01 | 76,54 | 77,95 | 1,37% | 1.427.489,00 |
| 12.11.2024 | 77,11 | 77,29 | 76,63 | 76,90 | -0,18% | 1.027.416,00 |
| 11.11.2024 | 77,53 | 78,40 | 76,99 | 77,04 | -1,09% | 1.024.965,00 |
| 08.11.2024 | 76,89 | 78,19 | 76,89 | 77,89 | 0,82% | 1.925.259,00 |
| 07.11.2024 | 77,03 | 77,83 | 76,83 | 77,26 | 1,06% | 1.282.803,00 |
| 06.11.2024 | 76,61 | 77,26 | 75,10 | 76,45 | -1,79% | 1.791.885,00 |
| 05.11.2024 | 75,90 | 78,03 | 75,70 | 77,85 | 2,62% | 1.161.964,00 |
| 04.11.2024 | 76,17 | 76,31 | 75,55 | 75,86 | 0,34% | 1.111.746,00 |
| 01.11.2024 | 76,11 | 76,58 | 75,54 | 75,60 | -0,53% | 989.542,00 |
| 31.10.2024 | 76,11 | 76,32 | 75,54 | 76,00 | -0,52% | 1.313.892,00 |
| 30.10.2024 | 75,79 | 76,59 | 75,14 | 76,40 | 0,18% | 985.517,00 |
| 29.10.2024 | 77,06 | 77,72 | 76,14 | 76,26 | -1,59% | 1.201.150,00 |
| 28.10.2024 | 78,63 | 78,63 | 77,46 | 77,49 | -0,63% | 759.343,00 |
| 25.10.2024 | 78,41 | 79,20 | 77,81 | 77,98 | 0,10% | 1.022.872,00 |
| 24.10.2024 | 77,88 | 78,54 | 77,66 | 77,90 | 0,54% | 1.088.955,00 |
| 23.10.2024 | 76,84 | 78,01 | 76,83 | 77,48 | 0,30% | 1.313.908,00 |
| 22.10.2024 | 76,68 | 77,48 | 76,51 | 77,25 | 0,13% | 970.548,00 |
| 21.10.2024 | 78,22 | 78,74 | 77,04 | 77,15 | -1,99% | 1.442.200,00 |
| 18.10.2024 | 78,45 | 79,29 | 78,09 | 78,72 | 2,61% | 1.373.062,00 |
| 17.10.2024 | 76,78 | 76,87 | 76,22 | 76,72 | -0,29% | 1.401.491,00 |
| 16.10.2024 | 77,15 | 77,36 | 76,78 | 76,94 | -0,34% | 808.333,00 |
| 15.10.2024 | 78,50 | 78,60 | 76,98 | 77,20 | -1,47% | 1.331.917,00 |
| 14.10.2024 | 77,85 | 78,50 | 77,58 | 78,35 | 0,50% | 1.058.285,00 |
| 11.10.2024 | 77,68 | 78,01 | 77,52 | 77,96 | 0,40% | 609.302,00 |
| 10.10.2024 | 77,93 | 78,19 | 77,24 | 77,65 | -0,47% | 956.706,00 |
| 09.10.2024 | 77,40 | 78,41 | 77,40 | 78,02 | 1,18% | 1.041.993,00 |
| 08.10.2024 | 76,83 | 77,26 | 76,50 | 77,11 | 0,39% | 1.603.386,00 |
| 07.10.2024 | 77,01 | 77,30 | 76,50 | 76,81 | -1,54% | 1.374.757,00 |
| 04.10.2024 | 76,23 | 78,05 | 76,12 | 78,01 | 1,63% | 1.919.821,00 |
| 03.10.2024 | 77,38 | 77,38 | 76,16 | 76,76 | -1,39% | 1.285.641,00 |
| 02.10.2024 | 77,27 | 77,90 | 76,78 | 77,84 | 0,53% | 1.202.702,00 |
| 01.10.2024 | 78,39 | 78,47 | 77,01 | 77,43 | -1,65% | 2.151.821,00 |
| 30.09.2024 | 79,39 | 79,62 | 78,30 | 78,73 | -0,57% | 1.649.047,00 |
| 27.09.2024 | 79,50 | 79,88 | 79,14 | 79,18 | 0,16% | 1.047.650,00 |
| 26.09.2024 | 79,41 | 79,54 | 78,83 | 79,05 | 0,18% | 1.668.676,00 |
| 25.09.2024 | 79,87 | 79,87 | 78,81 | 78,91 | -0,80% | 1.303.887,00 |
| 24.09.2024 | 80,50 | 80,50 | 79,47 | 79,55 | -1,27% | 919.720,00 |
| 23.09.2024 | 81,13 | 81,16 | 80,43 | 80,57 | -0,64% | 1.281.417,00 |
| 20.09.2024 | 81,17 | 81,28 | 80,40 | 81,09 | -0,17% | 1.788.805,00 |
| 19.09.2024 | 81,28 | 81,28 | 80,70 | 81,23 | 0,53% | 1.036.714,00 |
| 18.09.2024 | 81,03 | 81,22 | 80,50 | 80,80 | -0,28% | 1.000.562,00 |
| 17.09.2024 | 81,58 | 81,72 | 80,89 | 81,03 | -1,04% | 1.092.039,00 |
| 16.09.2024 | 81,54 | 82,32 | 81,35 | 81,88 | 0,42% | 1.383.127,00 |
| 13.09.2024 | 80,82 | 81,65 | 80,41 | 81,54 | 1,09% | 1.110.287,00 |
| 12.09.2024 | 79,50 | 80,70 | 79,48 | 80,66 | 1,46% | 1.818.407,00 |
| 11.09.2024 | 79,36 | 79,60 | 78,56 | 79,50 | -0,20% | 2.786.697,00 |
| 10.09.2024 | 80,84 | 81,08 | 79,33 | 79,66 | -2,29% | 2.003.984,00 |
| 09.09.2024 | 81,28 | 82,14 | 81,05 | 81,53 | 0,97% | 1.979.442,00 |
| 06.09.2024 | 81,39 | 81,70 | 80,68 | 80,75 | -0,86% | 1.326.171,00 |
| 05.09.2024 | 81,65 | 81,83 | 80,97 | 81,45 | 0,18% | 1.588.994,00 |
| 04.09.2024 | 80,14 | 81,41 | 79,76 | 81,30 | 0,99% | 1.582.131,00 |
| 03.09.2024 | 79,80 | 81,25 | 79,50 | 80,50 | 0,01% | 1.592.080,00 |
| 30.08.2024 | 80,19 | 80,82 | 80,04 | 80,49 | 0,61% | 1.746.509,00 |
| 29.08.2024 | 80,22 | 80,35 | 79,57 | 80,00 | -0,16% | 1.115.894,00 |
| 28.08.2024 | 80,26 | 80,67 | 79,92 | 80,13 | 0,18% | 1.183.767,00 |
| 27.08.2024 | 79,21 | 80,16 | 79,11 | 79,99 | 1,23% | 1.329.525,00 |
| 26.08.2024 | 78,76 | 79,21 | 78,72 | 79,02 | 0,37% | 1.173.498,00 |
| 23.08.2024 | 78,63 | 78,84 | 78,19 | 78,73 | 0,54% | 794.176,00 |
| 22.08.2024 | 78,25 | 78,71 | 78,03 | 78,31 | 0,42% | 1.389.104,00 |
| 21.08.2024 | 77,50 | 78,42 | 77,49 | 77,98 | 0,92% | 822.254,00 |
| 20.08.2024 | 77,04 | 77,36 | 76,91 | 77,27 | 0,16% | 985.421,00 |
| 19.08.2024 | 76,87 | 77,45 | 76,72 | 77,15 | 0,96% | 1.633.991,00 |
| 16.08.2024 | 76,80 | 76,99 | 76,10 | 76,42 | -0,47% | 1.220.177,00 |
| 15.08.2024 | 76,00 | 77,01 | 75,75 | 76,78 | 1,49% | 1.421.029,00 |
| 14.08.2024 | 74,89 | 75,80 | 74,75 | 75,65 | 0,76% | 1.350.195,00 |
| 13.08.2024 | 73,50 | 75,33 | 73,48 | 75,08 | 2,57% | 1.896.931,00 |
| 12.08.2024 | 73,09 | 73,51 | 72,98 | 73,20 | -0,62% | 994.059,00 |
| 09.08.2024 | 73,12 | 73,72 | 72,51 | 73,66 | 0,53% | 1.231.087,00 |
| 08.08.2024 | 72,71 | 73,91 | 72,38 | 73,27 | 0,01% | 1.699.822,00 |
| 07.08.2024 | 71,97 | 74,33 | 71,49 | 73,26 | -0,29% | 3.153.691,00 |
| 06.08.2024 | 73,19 | 74,45 | 72,59 | 73,47 | 0,36% | 1.887.726,00 |
| 05.08.2024 | 73,98 | 74,57 | 72,65 | 73,21 | -2,46% | 1.866.539,00 |
| 02.08.2024 | 75,08 | 75,27 | 73,64 | 75,06 | 1,23% | 2.404.264,00 |
| 01.08.2024 | 73,77 | 74,59 | 73,63 | 74,15 | 0,52% | 2.111.160,00 |
| 31.07.2024 | 73,56 | 74,48 | 73,20 | 73,77 | 0,74% | 2.241.577,00 |
| 30.07.2024 | 73,99 | 73,99 | 72,86 | 73,23 | -0,77% | 1.232.552,00 |
| 29.07.2024 | 73,90 | 74,14 | 73,33 | 73,80 | -0,66% | 832.292,00 |
| 26.07.2024 | 73,08 | 74,36 | 73,08 | 74,29 | 2,27% | 994.711,00 |
| 25.07.2024 | 73,45 | 74,30 | 72,48 | 72,64 | -0,47% | 1.322.395,00 |
| 24.07.2024 | 72,91 | 73,21 | 71,88 | 72,98 | 0,23% | 1.563.681,00 |
| 23.07.2024 | 73,36 | 73,50 | 72,49 | 72,81 | -1,26% | 1.145.008,00 |
| 22.07.2024 | 73,84 | 74,22 | 73,38 | 73,74 | 0,11% | 1.008.476,00 |
| 19.07.2024 | 73,21 | 73,90 | 73,05 | 73,66 | -0,04% | 887.935,00 |
| 18.07.2024 | 74,09 | 74,40 | 73,66 | 73,69 | -0,19% | 1.055.398,00 |
| 17.07.2024 | 74,28 | 75,17 | 73,80 | 73,83 | -0,05% | 1.744.609,00 |
| 16.07.2024 | 72,84 | 74,15 | 72,68 | 73,87 | 1,21% | 703.496,00 |
| 15.07.2024 | 74,11 | 74,37 | 72,89 | 72,99 | -1,50% | 759.910,00 |
| 12.07.2024 | 73,86 | 74,94 | 73,79 | 74,10 | 0,30% | 998.545,00 |
| 11.07.2024 | 72,36 | 74,18 | 72,25 | 73,88 | 1,51% | 1.381.888,00 |
| 10.07.2024 | 72,57 | 72,97 | 72,35 | 72,78 | 0,78% | 997.553,00 |
| 09.07.2024 | 73,28 | 73,43 | 72,16 | 72,22 | -1,65% | 1.107.271,00 |
| 08.07.2024 | 73,57 | 74,26 | 73,28 | 73,43 | -0,54% | 1.119.088,00 |
| 05.07.2024 | 73,38 | 73,84 | 72,60 | 73,83 | 0,33% | 996.693,00 |
| 03.07.2024 | 72,84 | 73,73 | 72,52 | 73,59 | 1,17% | 805.964,00 |
| 02.07.2024 | 72,94 | 73,25 | 72,37 | 72,74 | -0,40% | 1.879.022,00 |
| 01.07.2024 | 73,10 | 73,88 | 72,73 | 73,03 | 0,22% | 869.464,00 |
| 28.06.2024 | 73,68 | 73,70 | 72,34 | 72,87 | -1,18% | 1.699.134,00 |