93,484$
-1,70%
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 |
|---|---|---|---|---|---|---|
| 07.05.2026 | 94,54 | 94,69 | 93,09 | 93,50 | -1,68% | 1.894.112,00 |
| 06.05.2026 | 95,17 | 96,34 | 95,03 | 95,10 | 1,67% | 1.630.697,00 |
| 05.05.2026 | 92,26 | 94,55 | 91,78 | 93,54 | 1,35% | 1.152.811,00 |
| 04.05.2026 | 93,44 | 93,93 | 91,69 | 92,29 | -2,01% | 872.819,00 |
| 01.05.2026 | 94,57 | 95,99 | 94,03 | 94,18 | -0,41% | 848.193,00 |
| 30.04.2026 | 94,62 | 95,70 | 94,33 | 94,57 | 0,95% | 1.574.377,00 |
| 29.04.2026 | 96,35 | 96,54 | 93,14 | 93,68 | -3,66% | 1.883.518,00 |
| 28.04.2026 | 99,92 | 100,12 | 96,71 | 97,24 | 1,13% | 2.510.800,00 |
| 27.04.2026 | 97,82 | 98,19 | 96,07 | 96,15 | -1,95% | 1.585.248,00 |
| 24.04.2026 | 97,31 | 98,38 | 97,17 | 98,06 | 0,75% | 1.819.405,00 |
| 23.04.2026 | 96,94 | 97,58 | 96,49 | 97,33 | 1,21% | 1.536.251,00 |
| 22.04.2026 | 96,29 | 97,05 | 96,09 | 96,17 | 0,27% | 1.616.481,00 |
| 21.04.2026 | 96,90 | 96,94 | 95,55 | 95,91 | -1,43% | 1.765.227,00 |
| 20.04.2026 | 98,63 | 98,91 | 97,10 | 97,30 | -1,52% | 930.939,00 |
| 17.04.2026 | 97,75 | 99,32 | 97,37 | 98,80 | 2,09% | 1.786.554,00 |
| 16.04.2026 | 95,85 | 97,98 | 95,85 | 96,78 | 0,63% | 1.428.636,00 |
| 15.04.2026 | 96,28 | 96,61 | 95,56 | 96,17 | -0,27% | 1.731.787,00 |
| 14.04.2026 | 96,77 | 98,36 | 96,40 | 96,43 | -0,79% | 1.758.777,00 |
| 13.04.2026 | 97,28 | 97,36 | 96,20 | 97,20 | -0,24% | 1.567.185,00 |
| 10.04.2026 | 98,29 | 98,42 | 97,00 | 97,43 | -0,48% | 1.527.487,00 |
| 09.04.2026 | 96,46 | 99,10 | 96,05 | 97,90 | 0,49% | 1.772.706,00 |
| 08.04.2026 | 95,21 | 97,96 | 94,76 | 97,42 | 4,62% | 3.115.210,00 |
| 07.04.2026 | 92,91 | 93,99 | 92,59 | 93,12 | -0,17% | 1.280.042,00 |
| 06.04.2026 | 91,67 | 93,74 | 91,67 | 93,28 | 0,87% | 1.603.168,00 |
| 02.04.2026 | 92,08 | 92,93 | 91,63 | 92,48 | 0,01% | 1.526.162,00 |
| 01.04.2026 | 90,60 | 92,69 | 89,93 | 92,47 | 2,02% | 2.038.478,00 |
| 31.03.2026 | 91,71 | 91,79 | 89,72 | 90,64 | -0,52% | 2.794.531,00 |
| 30.03.2026 | 92,17 | 92,21 | 90,07 | 91,11 | -0,58% | 3.088.910,00 |
| 27.03.2026 | 92,79 | 93,25 | 91,55 | 91,64 | -1,24% | 1.754.177,00 |
| 26.03.2026 | 92,93 | 94,58 | 92,61 | 92,79 | -0,47% | 2.093.223,00 |
| 25.03.2026 | 92,54 | 93,81 | 92,25 | 93,23 | 1,06% | 2.039.342,00 |
| 24.03.2026 | 92,33 | 93,53 | 92,07 | 92,25 | -0,37% | 1.526.681,00 |
| 23.03.2026 | 94,09 | 94,54 | 92,21 | 92,59 | 1,06% | 2.992.068,00 |
| 20.03.2026 | 94,93 | 95,39 | 91,16 | 91,62 | -3,26% | 4.545.969,00 |
| 19.03.2026 | 96,08 | 96,72 | 94,10 | 94,71 | -1,43% | 2.587.840,00 |
| 18.03.2026 | 100,01 | 100,01 | 95,91 | 96,08 | -4,65% | 2.005.871,00 |
| 17.03.2026 | 101,36 | 101,98 | 100,60 | 100,77 | 0,16% | 1.069.149,00 |
| 16.03.2026 | 102,01 | 102,36 | 100,41 | 100,61 | 0,15% | 1.390.540,00 |
| 13.03.2026 | 101,38 | 102,10 | 100,23 | 100,46 | -0,76% | 1.607.960,00 |
| 12.03.2026 | 100,52 | 102,16 | 100,38 | 101,23 | 0,10% | 1.593.707,00 |
| 11.03.2026 | 101,51 | 101,51 | 99,44 | 101,13 | -0,58% | 1.079.243,00 |
| 10.03.2026 | 101,44 | 103,06 | 101,17 | 101,72 | 0,12% | 1.422.672,00 |
| 09.03.2026 | 99,63 | 101,96 | 99,20 | 101,60 | 1,38% | 1.249.623,00 |
| 06.03.2026 | 101,36 | 101,39 | 99,69 | 100,22 | -1,44% | 1.648.542,00 |
| 05.03.2026 | 104,00 | 104,00 | 101,48 | 101,68 | -2,73% | 2.160.554,00 |
| 04.03.2026 | 105,43 | 105,43 | 103,00 | 104,53 | -0,67% | 2.524.055,00 |
| 03.03.2026 | 106,26 | 106,82 | 104,27 | 105,23 | -2,68% | 1.809.144,00 |
| 02.03.2026 | 110,34 | 110,77 | 108,06 | 108,13 | -2,08% | 1.805.662,00 |
| 27.02.2026 | 108,94 | 110,90 | 108,89 | 110,43 | 1,92% | 1.979.285,00 |
| 26.02.2026 | 108,66 | 109,36 | 107,41 | 108,35 | 0,10% | 2.108.224,00 |
| 25.02.2026 | 107,23 | 108,34 | 106,87 | 108,24 | 0,45% | 1.338.775,00 |
| 24.02.2026 | 107,76 | 108,28 | 107,31 | 107,75 | 0,24% | 1.910.836,00 |
| 23.02.2026 | 106,12 | 107,90 | 105,99 | 107,49 | 1,69% | 1.714.318,00 |
| 20.02.2026 | 104,80 | 105,94 | 104,51 | 105,70 | 0,96% | 1.645.725,00 |
| 19.02.2026 | 105,01 | 106,05 | 104,20 | 104,70 | 0,03% | 2.148.112,00 |
| 18.02.2026 | 103,99 | 105,44 | 103,37 | 104,67 | 0,19% | 1.977.449,00 |
| 17.02.2026 | 103,59 | 104,71 | 99,84 | 104,47 | 4,98% | 3.331.667,00 |
| 13.02.2026 | 98,74 | 100,28 | 98,27 | 99,51 | 0,46% | 3.350.470,00 |
| 12.02.2026 | 98,06 | 99,98 | 97,70 | 99,05 | 1,45% | 2.341.690,00 |
| 11.02.2026 | 96,30 | 97,94 | 96,00 | 97,63 | 1,51% | 2.225.197,00 |
| 10.02.2026 | 96,05 | 96,78 | 95,26 | 96,18 | -0,49% | 1.583.197,00 |
| 09.02.2026 | 97,07 | 97,72 | 95,72 | 96,65 | -0,93% | 1.306.462,00 |
| 06.02.2026 | 95,92 | 97,66 | 95,90 | 97,56 | 1,71% | 1.895.415,00 |
| 05.02.2026 | 95,75 | 96,30 | 94,73 | 95,92 | 1,13% | 1.637.188,00 |
| 04.02.2026 | 93,74 | 96,14 | 93,74 | 94,85 | 2,67% | 2.509.439,00 |
| 03.02.2026 | 91,24 | 93,85 | 91,11 | 92,38 | 0,20% | 2.226.381,00 |
| 02.02.2026 | 92,42 | 92,80 | 91,51 | 92,20 | 0,55% | 1.072.665,00 |
| 30.01.2026 | 91,07 | 91,80 | 90,57 | 91,70 | 0,53% | 1.629.027,00 |
| 29.01.2026 | 91,23 | 92,22 | 90,59 | 91,22 | 0,21% | 1.206.631,00 |
| 28.01.2026 | 90,57 | 91,76 | 90,57 | 91,03 | 0,29% | 1.211.826,00 |
| 27.01.2026 | 89,47 | 90,94 | 89,15 | 90,77 | 1,36% | 970.383,00 |
| 26.01.2026 | 90,41 | 90,88 | 89,50 | 89,55 | -0,33% | 765.161,00 |
| 23.01.2026 | 89,03 | 89,88 | 88,70 | 89,85 | 0,22% | 836.573,00 |
| 22.01.2026 | 89,33 | 90,24 | 89,17 | 89,65 | 0,11% | 1.118.587,00 |
| 21.01.2026 | 90,59 | 90,95 | 88,98 | 89,55 | -0,82% | 1.733.290,00 |
| 20.01.2026 | 88,21 | 90,78 | 88,01 | 90,29 | 2,43% | 2.310.189,00 |
| 19.01.2026 | 88,52 | 88,59 | 88,10 | 88,15 | -1,28% | - |
| 16.01.2026 | 89,28 | 89,35 | 88,45 | 89,29 | 0,06% | 1.970.483,00 |
| 15.01.2026 | 89,06 | 89,68 | 88,55 | 89,24 | 0,44% | 1.365.111,00 |
| 14.01.2026 | 88,26 | 89,39 | 87,91 | 88,85 | -0,69% | 2.851.970,00 |
| 13.01.2026 | 87,93 | 89,54 | 87,11 | 89,47 | 1,80% | 1.676.115,00 |
| 12.01.2026 | 89,15 | 89,23 | 87,47 | 87,89 | -0,96% | 1.522.843,00 |
| 09.01.2026 | 88,14 | 89,24 | 88,01 | 88,74 | 0,68% | 1.225.962,00 |
| 08.01.2026 | 84,94 | 88,32 | 84,81 | 88,14 | 3,17% | 1.995.600,00 |
| 07.01.2026 | 85,52 | 85,86 | 84,66 | 85,43 | -0,28% | 2.201.686,00 |
| 06.01.2026 | 86,76 | 87,00 | 85,43 | 85,67 | -2,16% | 1.644.498,00 |
| 05.01.2026 | 87,89 | 88,26 | 86,42 | 87,56 | -0,74% | 1.392.080,00 |
| 02.01.2026 | 90,64 | 90,65 | 88,00 | 88,21 | -2,75% | 1.677.504,00 |
| 31.12.2025 | 91,60 | 91,73 | 90,32 | 90,70 | -0,98% | 965.581,00 |
| 30.12.2025 | 91,49 | 91,80 | 91,36 | 91,60 | -0,14% | 605.504,00 |
| 29.12.2025 | 91,87 | 92,14 | 91,45 | 91,73 | 0,04% | 668.126,00 |
| 26.12.2025 | 91,59 | 91,87 | 91,31 | 91,69 | 0,17% | 406.386,00 |
| 24.12.2025 | 91,79 | 91,90 | 91,23 | 91,53 | -0,04% | 290.236,00 |
| 23.12.2025 | 91,31 | 91,76 | 91,20 | 91,57 | 0,22% | 847.859,00 |
| 22.12.2025 | 91,92 | 92,40 | 91,10 | 91,37 | -0,84% | 952.434,00 |
| 19.12.2025 | 91,50 | 93,42 | 91,19 | 92,14 | 0,52% | 4.640.226,00 |
| 18.12.2025 | 91,86 | 92,40 | 91,45 | 91,66 | -0,56% | 1.806.825,00 |
| 17.12.2025 | 92,73 | 93,19 | 92,13 | 92,18 | 0,08% | 1.474.487,00 |
| 16.12.2025 | 91,77 | 92,52 | 91,25 | 92,11 | 0,18% | 1.101.510,00 |
| 15.12.2025 | 91,49 | 92,08 | 91,03 | 91,94 | 1,26% | 1.628.702,00 |