55,180€
-0,07%
Echtzeit-Aktienkurs The Coca-Cola Co.
Bid:
Ask:
Aktienkurse zur The Coca-Cola Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 55,17 | 55,31 | 55,00 | 55,31 | 0,36% | 3.136,00 |
| 18.04.2024 | 54,89 | 55,22 | 54,77 | 55,11 | 0,80% | 4.132,00 |
| 17.04.2024 | 54,75 | 54,88 | 54,62 | 54,67 | -0,24% | 3.394,00 |
| 16.04.2024 | 54,66 | 54,84 | 54,62 | 54,80 | -0,53% | 5.593,00 |
| 15.04.2024 | 54,83 | 55,24 | 54,68 | 55,09 | 0,16% | 7.280,00 |
| 12.04.2024 | 55,40 | 55,47 | 55,00 | 55,00 | -0,04% | 20.177,00 |
| 11.04.2024 | 54,95 | 55,11 | 54,75 | 55,02 | 0,55% | 3.891,00 |
| 10.04.2024 | 55,00 | 55,35 | 54,72 | 54,72 | 0,22% | 8.128,00 |
| 09.04.2024 | 54,64 | 54,73 | 54,36 | 54,60 | 0,11% | 6.361,00 |
| 08.04.2024 | 55,06 | 55,18 | 54,45 | 54,54 | -0,75% | 7.278,00 |
| 05.04.2024 | 54,80 | 55,07 | 54,61 | 54,95 | -0,34% | 7.199,00 |
| 04.04.2024 | 55,30 | 55,43 | 55,06 | 55,14 | -0,92% | 10.302,00 |
| 03.04.2024 | 55,86 | 55,94 | 55,50 | 55,65 | -0,94% | 6.268,00 |
| 02.04.2024 | 56,64 | 56,70 | 56,00 | 56,18 | -0,64% | 10.937,00 |
| 28.03.2024 | 56,42 | 56,68 | 56,40 | 56,54 | 0,35% | 6.451,00 |
| 27.03.2024 | 55,99 | 56,80 | 55,91 | 56,34 | 0,73% | 6.052,00 |
| 26.03.2024 | 55,68 | 55,96 | 55,54 | 55,93 | 0,56% | 9.663,00 |
| 25.03.2024 | 55,95 | 56,00 | 55,61 | 55,62 | -0,63% | 6.872,00 |
| 22.03.2024 | 55,89 | 56,14 | 55,73 | 55,97 | 0,18% | 3.364,00 |
| 21.03.2024 | 55,53 | 56,02 | 55,49 | 55,87 | 0,38% | 10.021,00 |
| 20.03.2024 | 55,38 | 55,73 | 55,38 | 55,66 | 0,34% | 10.305,00 |
| 19.03.2024 | 55,34 | 55,59 | 55,28 | 55,47 | -0,05% | 7.003,00 |
| 18.03.2024 | 55,06 | 55,50 | 54,93 | 55,50 | 0,53% | 4.966,00 |
| 15.03.2024 | 55,65 | 55,69 | 55,09 | 55,21 | -0,92% | 9.857,00 |
| 14.03.2024 | 55,69 | 55,83 | 55,45 | 55,72 | -0,18% | 5.091,00 |
| 13.03.2024 | 55,46 | 55,88 | 55,30 | 55,82 | 0,76% | 6.188,00 |
| 12.03.2024 | 55,09 | 55,57 | 55,09 | 55,40 | 0,80% | 8.456,00 |
| 11.03.2024 | 54,57 | 54,97 | 54,46 | 54,96 | 0,77% | 6.862,00 |
| 08.03.2024 | 54,30 | 54,54 | 53,90 | 54,54 | 0,41% | 6.136,00 |
| 07.03.2024 | 54,77 | 54,88 | 54,30 | 54,32 | -0,77% | 14.330,00 |
| 06.03.2024 | 54,84 | 55,11 | 54,68 | 54,74 | -0,42% | 11.139,00 |
| 05.03.2024 | 55,13 | 55,33 | 54,89 | 54,97 | -0,18% | 8.531,00 |
| 04.03.2024 | 54,95 | 55,07 | 54,62 | 55,07 | 0,15% | 5.803,00 |
| 01.03.2024 | 55,70 | 55,70 | 54,81 | 54,99 | -1,26% | 11.785,00 |
| 29.02.2024 | 55,80 | 55,87 | 55,46 | 55,69 | 0,25% | 9.630,00 |
| 28.02.2024 | 55,85 | 55,90 | 55,50 | 55,55 | -0,29% | 11.318,00 |
| 27.02.2024 | 56,04 | 56,04 | 55,71 | 55,71 | -1,08% | 6.283,00 |
| 26.02.2024 | 56,56 | 56,60 | 56,20 | 56,32 | -0,48% | 10.002,00 |
| 23.02.2024 | 56,34 | 56,91 | 56,32 | 56,59 | 0,59% | 5.723,00 |
| 22.02.2024 | 56,38 | 56,45 | 56,00 | 56,26 | -0,14% | 12.681,00 |
| 21.02.2024 | 56,05 | 56,61 | 55,95 | 56,34 | 0,82% | 15.681,00 |
| 20.02.2024 | 55,07 | 56,08 | 54,78 | 55,88 | 1,62% | 13.661,00 |
| 19.02.2024 | 54,99 | 55,23 | 54,65 | 54,99 | -0,33% | 11.919,00 |
| 16.02.2024 | 55,24 | 55,39 | 54,88 | 55,17 | 0,00% | 4.114,00 |
| 15.02.2024 | 55,30 | 55,33 | 55,06 | 55,17 | -0,43% | 6.926,00 |
| 14.02.2024 | 55,39 | 55,64 | 55,12 | 55,41 | 0,65% | 15.417,00 |
| 13.02.2024 | 55,29 | 56,63 | 54,51 | 55,05 | 0,00% | 35.491,00 |
| 12.02.2024 | 55,17 | 55,49 | 54,87 | 55,05 | 0,09% | 13.568,00 |
| 09.02.2024 | 55,50 | 55,68 | 54,75 | 55,00 | -0,76% | 19.273,00 |
| 08.02.2024 | 55,59 | 55,86 | 55,42 | 55,42 | -0,63% | 6.724,00 |
| 07.02.2024 | 55,77 | 55,88 | 55,67 | 55,77 | -0,04% | 4.981,00 |
| 06.02.2024 | 55,75 | 55,95 | 55,57 | 55,79 | -0,29% | 5.700,00 |
| 05.02.2024 | 56,09 | 56,34 | 55,80 | 55,95 | -0,12% | 7.008,00 |
| 02.02.2024 | 55,90 | 56,34 | 55,73 | 56,02 | 0,32% | 17.994,00 |
| 01.02.2024 | 55,30 | 55,84 | 54,92 | 55,84 | 0,87% | 11.693,00 |
| 31.01.2024 | 55,26 | 55,63 | 55,18 | 55,36 | 0,62% | 26.715,00 |
| 30.01.2024 | 55,16 | 55,23 | 54,80 | 55,02 | 0,05% | 8.715,00 |
| 29.01.2024 | 54,74 | 55,11 | 54,66 | 54,99 | 0,64% | 8.438,00 |
| 26.01.2024 | 54,70 | 54,75 | 54,45 | 54,64 | 0,81% | 5.116,00 |
| 25.01.2024 | 54,22 | 54,40 | 54,05 | 54,20 | -0,86% | 7.096,00 |
| 24.01.2024 | 55,19 | 55,19 | 54,50 | 54,67 | -0,67% | 18.150,00 |
| 23.01.2024 | 54,71 | 55,14 | 54,70 | 55,04 | 0,29% | 5.617,00 |
| 22.01.2024 | 54,98 | 55,13 | 54,77 | 54,88 | -0,18% | 6.113,00 |
| 19.01.2024 | 55,27 | 55,40 | 54,85 | 54,98 | -0,11% | 6.646,00 |
| 18.01.2024 | 54,97 | 55,38 | 54,80 | 55,04 | -0,72% | 10.856,00 |
| 17.01.2024 | 55,08 | 55,44 | 54,89 | 55,44 | 0,24% | 6.797,00 |
| 16.01.2024 | 55,19 | 55,50 | 55,14 | 55,31 | 0,84% | 14.956,00 |
| 15.01.2024 | 55,27 | 55,27 | 54,77 | 54,85 | -0,04% | 13.048,00 |
| 12.01.2024 | 54,49 | 54,88 | 54,43 | 54,87 | 0,42% | 10.103,00 |
| 11.01.2024 | 54,89 | 54,99 | 54,57 | 54,64 | -0,33% | 20.398,00 |
| 10.01.2024 | 54,94 | 55,25 | 54,71 | 54,82 | -0,31% | 17.201,00 |
| 09.01.2024 | 54,74 | 55,00 | 54,52 | 54,99 | 1,01% | 11.556,00 |
| 08.01.2024 | 54,41 | 54,68 | 54,25 | 54,44 | 0,07% | 9.562,00 |
| 05.01.2024 | 54,63 | 54,81 | 54,40 | 54,40 | -0,98% | 4.737,00 |
| 04.01.2024 | 54,86 | 54,95 | 54,59 | 54,94 | -0,07% | 12.390,00 |
| 03.01.2024 | 54,42 | 55,14 | 54,40 | 54,98 | 1,25% | 24.668,00 |
| 02.01.2024 | 53,70 | 54,58 | 53,39 | 54,30 | 2,16% | 31.138,00 |
| 29.12.2023 | 53,05 | 53,25 | 53,04 | 53,15 | 0,28% | 5.180,00 |
| 28.12.2023 | 52,80 | 53,06 | 52,72 | 53,00 | 0,49% | 8.890,00 |
| 27.12.2023 | 53,11 | 53,15 | 52,60 | 52,74 | -0,45% | 10.857,00 |
| 22.12.2023 | 52,69 | 53,06 | 52,47 | 52,98 | 0,49% | 5.372,00 |
| 21.12.2023 | 52,85 | 52,90 | 52,57 | 52,72 | -0,83% | 14.732,00 |
| 20.12.2023 | 53,65 | 53,79 | 53,07 | 53,16 | -1,10% | 7.695,00 |
| 19.12.2023 | 54,07 | 54,21 | 53,60 | 53,75 | -1,16% | 14.679,00 |
| 18.12.2023 | 53,50 | 54,38 | 53,49 | 54,38 | 0,54% | 18.213,00 |
| 15.12.2023 | 53,94 | 54,36 | 53,76 | 54,09 | -0,13% | 15.044,00 |
| 14.12.2023 | 55,06 | 55,12 | 54,14 | 54,16 | -1,94% | 34.175,00 |
| 13.12.2023 | 55,01 | 55,26 | 54,90 | 55,23 | 0,78% | 12.800,00 |
| 12.12.2023 | 54,84 | 55,10 | 54,53 | 54,80 | 0,05% | 6.739,00 |
| 11.12.2023 | 54,55 | 54,86 | 54,32 | 54,77 | 0,53% | 7.020,00 |
| 08.12.2023 | 54,43 | 54,75 | 54,26 | 54,48 | 0,11% | 10.699,00 |
| 07.12.2023 | 54,31 | 54,45 | 54,17 | 54,42 | 0,37% | 4.855,00 |
| 06.12.2023 | 54,33 | 54,43 | 53,97 | 54,22 | -0,44% | 5.963,00 |
| 05.12.2023 | 54,17 | 54,46 | 53,88 | 54,46 | 0,48% | 5.056,00 |
| 04.12.2023 | 53,90 | 54,47 | 53,68 | 54,20 | 0,71% | 11.578,00 |
| 01.12.2023 | 53,63 | 53,96 | 53,54 | 53,82 | 1,24% | 20.598,00 |
| 30.11.2023 | 53,04 | 53,17 | 52,82 | 53,16 | 0,15% | 11.225,00 |
| 29.11.2023 | 53,49 | 53,64 | 53,05 | 53,08 | -0,66% | 9.421,00 |
| 28.11.2023 | 53,21 | 53,54 | 53,18 | 53,43 | -0,34% | 9.110,00 |
| 27.11.2023 | 53,30 | 53,69 | 53,29 | 53,61 | 0,19% | 7.271,00 |