61,420€
0,34%
Echtzeit-Aktienkurs The Coca-Cola Co.
Bid:
Ask:
Aktienkurse zur The Coca-Cola Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 61,04 | 61,50 | 60,91 | 61,41 | 0,33% | 6.075,00 |
| 27.01.2026 | 61,17 | 61,24 | 60,67 | 61,21 | -0,36% | 7.925,00 |
| 26.01.2026 | 61,37 | 61,65 | 61,27 | 61,43 | 0,16% | 16.329,00 |
| 23.01.2026 | 61,23 | 61,45 | 61,07 | 61,33 | 0,16% | 3.158,00 |
| 22.01.2026 | 61,39 | 61,51 | 61,10 | 61,23 | 0,76% | 5.048,00 |
| 21.01.2026 | 61,02 | 61,58 | 60,54 | 60,77 | 0,61% | 21.013,00 |
| 20.01.2026 | 60,23 | 60,41 | 59,54 | 60,40 | 0,15% | 36.060,00 |
| 19.01.2026 | 60,29 | 60,85 | 60,20 | 60,31 | -0,54% | 11.634,00 |
| 16.01.2026 | 60,81 | 60,82 | 60,35 | 60,64 | -1,17% | 12.816,00 |
| 15.01.2026 | 61,35 | 61,63 | 61,12 | 61,36 | 0,10% | 11.398,00 |
| 14.01.2026 | 60,99 | 61,38 | 60,90 | 61,30 | 1,14% | 7.109,00 |
| 13.01.2026 | 60,42 | 60,80 | 60,00 | 60,61 | 0,10% | 9.320,00 |
| 12.01.2026 | 60,29 | 60,75 | 60,20 | 60,55 | 0,85% | 8.795,00 |
| 09.01.2026 | 59,46 | 60,30 | 59,32 | 60,04 | 1,33% | 12.957,00 |
| 08.01.2026 | 57,88 | 59,30 | 57,86 | 59,25 | 2,33% | 18.527,00 |
| 07.01.2026 | 58,29 | 58,33 | 57,77 | 57,90 | -0,52% | 10.957,00 |
| 06.01.2026 | 57,96 | 58,31 | 57,95 | 58,20 | -0,14% | 11.683,00 |
| 05.01.2026 | 58,99 | 59,17 | 58,19 | 58,28 | -1,24% | 24.562,00 |
| 02.01.2026 | 59,80 | 59,80 | 58,90 | 59,01 | -1,04% | 28.495,00 |
| 30.12.2025 | 59,54 | 59,65 | 59,46 | 59,63 | -0,15% | 2.457,00 |
| 29.12.2025 | 59,53 | 59,78 | 59,31 | 59,72 | 0,39% | 4.995,00 |
| 23.12.2025 | 59,71 | 59,81 | 59,25 | 59,49 | -0,12% | 8.488,00 |
| 22.12.2025 | 59,87 | 59,87 | 59,27 | 59,56 | -1,16% | 7.111,00 |
| 19.12.2025 | 60,12 | 60,31 | 59,80 | 60,26 | 0,27% | 5.220,00 |
| 18.12.2025 | 60,22 | 60,35 | 59,83 | 60,10 | -0,05% | 6.936,00 |
| 17.12.2025 | 60,09 | 60,34 | 59,90 | 60,13 | 0,08% | 8.087,00 |
| 16.12.2025 | 60,58 | 60,58 | 59,84 | 60,08 | -0,32% | 3.923,00 |
| 15.12.2025 | 60,13 | 60,60 | 59,97 | 60,27 | 1,07% | 23.934,00 |
| 12.12.2025 | 59,00 | 59,66 | 58,86 | 59,63 | 1,02% | 12.083,00 |
| 11.12.2025 | 60,25 | 60,25 | 58,92 | 59,03 | -1,99% | 10.174,00 |
| 10.12.2025 | 60,42 | 60,48 | 60,13 | 60,23 | -0,33% | 7.360,00 |
| 09.12.2025 | 60,56 | 60,67 | 60,30 | 60,43 | 0,20% | 3.910,00 |
| 08.12.2025 | 60,14 | 60,41 | 59,70 | 60,31 | -0,45% | 8.023,00 |
| 05.12.2025 | 60,50 | 60,71 | 60,35 | 60,58 | -0,10% | 5.753,00 |
| 04.12.2025 | 60,81 | 61,14 | 60,60 | 60,64 | -0,36% | 9.950,00 |
| 03.12.2025 | 60,81 | 61,16 | 60,52 | 60,86 | -0,59% | 6.477,00 |
| 02.12.2025 | 61,95 | 62,04 | 60,94 | 61,22 | -1,51% | 8.073,00 |
| 01.12.2025 | 62,94 | 62,94 | 62,05 | 62,16 | -1,52% | 15.672,00 |
| 28.11.2025 | 63,01 | 63,27 | 62,77 | 63,12 | 0,35% | 10.161,00 |
| 27.11.2025 | 62,65 | 62,96 | 62,65 | 62,90 | 0,26% | 6.619,00 |
| 26.11.2025 | 62,58 | 63,09 | 62,56 | 62,74 | 0,27% | 10.424,00 |
| 25.11.2025 | 62,65 | 63,06 | 62,50 | 62,57 | 0,21% | 6.111,00 |
| 24.11.2025 | 63,40 | 63,52 | 62,18 | 62,44 | -1,12% | 18.527,00 |
| 21.11.2025 | 61,58 | 63,55 | 61,58 | 63,15 | 2,48% | 13.732,00 |
| 20.11.2025 | 61,54 | 61,64 | 61,32 | 61,62 | 0,23% | 6.683,00 |
| 19.11.2025 | 61,12 | 61,58 | 61,12 | 61,48 | 0,67% | 9.326,00 |
| 18.11.2025 | 60,94 | 61,42 | 60,82 | 61,07 | -0,34% | 13.162,00 |
| 17.11.2025 | 61,22 | 61,60 | 61,11 | 61,28 | 0,67% | 9.147,00 |
| 14.11.2025 | 61,12 | 61,51 | 60,87 | 60,87 | -0,57% | 15.261,00 |
| 13.11.2025 | 61,52 | 61,66 | 61,15 | 61,22 | -1,03% | 7.320,00 |
| 12.11.2025 | 61,60 | 62,00 | 61,52 | 61,86 | 0,67% | 21.962,00 |
| 11.11.2025 | 60,79 | 61,50 | 60,79 | 61,45 | 1,81% | 10.547,00 |
| 10.11.2025 | 60,55 | 60,78 | 60,17 | 60,36 | -1,13% | 20.923,00 |
| 07.11.2025 | 60,17 | 61,18 | 59,78 | 61,05 | 2,24% | 11.481,00 |
| 06.11.2025 | 59,63 | 59,74 | 58,99 | 59,71 | 0,02% | 17.848,00 |
| 05.11.2025 | 59,71 | 59,94 | 59,51 | 59,70 | 0,02% | 13.022,00 |
| 04.11.2025 | 59,04 | 59,83 | 59,00 | 59,69 | 1,08% | 15.278,00 |
| 03.11.2025 | 59,89 | 60,03 | 58,74 | 59,05 | -1,14% | 17.193,00 |
| 31.10.2025 | 59,46 | 59,73 | 58,85 | 59,73 | 0,10% | 6.150,00 |
| 30.10.2025 | 59,06 | 59,85 | 58,81 | 59,67 | 1,90% | 52.801,00 |
| 29.10.2025 | 60,18 | 60,26 | 58,56 | 58,56 | -3,30% | 77.276,00 |
| 28.10.2025 | 60,25 | 60,75 | 60,01 | 60,56 | 1,44% | 24.399,00 |
| 27.10.2025 | 59,89 | 59,91 | 59,54 | 59,70 | -0,65% | 13.184,00 |
| 24.10.2025 | 60,16 | 60,30 | 60,00 | 60,09 | -0,33% | 8.526,00 |
| 23.10.2025 | 60,98 | 61,09 | 60,22 | 60,29 | -2,08% | 7.400,00 |
| 22.10.2025 | 61,20 | 61,59 | 60,85 | 61,57 | 1,13% | 11.729,00 |
| 21.10.2025 | 58,88 | 61,24 | 58,76 | 60,88 | 3,87% | 54.006,00 |
| 20.10.2025 | 58,86 | 58,86 | 58,35 | 58,61 | 0,26% | 8.412,00 |
| 17.10.2025 | 57,54 | 58,50 | 57,54 | 58,46 | 0,10% | 8.017,00 |
| 16.10.2025 | 57,58 | 58,40 | 57,50 | 58,40 | 1,02% | 6.567,00 |
| 15.10.2025 | 58,10 | 58,25 | 57,80 | 57,81 | 0,19% | 6.709,00 |
| 14.10.2025 | 57,77 | 58,10 | 57,69 | 57,70 | 0,19% | 20.751,00 |
| 13.10.2025 | 57,57 | 57,79 | 57,10 | 57,59 | -0,42% | 14.388,00 |
| 10.10.2025 | 57,30 | 57,89 | 57,27 | 57,83 | 0,28% | 12.315,00 |
| 09.10.2025 | 57,10 | 57,67 | 56,80 | 57,67 | 1,19% | 18.806,00 |
| 08.10.2025 | 57,73 | 57,73 | 56,91 | 56,99 | -0,65% | 8.512,00 |
| 07.10.2025 | 56,62 | 57,36 | 56,50 | 57,36 | 1,86% | 17.640,00 |
| 06.10.2025 | 57,28 | 57,35 | 56,31 | 56,31 | -0,72% | 14.020,00 |
| 03.10.2025 | 56,40 | 56,78 | 56,30 | 56,72 | 0,19% | 6.344,00 |
| 02.10.2025 | 56,88 | 56,92 | 56,40 | 56,61 | -0,42% | 10.251,00 |
| 01.10.2025 | 56,54 | 56,90 | 56,43 | 56,85 | 0,30% | 15.875,00 |
| 30.09.2025 | 56,27 | 56,68 | 56,20 | 56,68 | 0,76% | 8.737,00 |
| 29.09.2025 | 56,12 | 56,34 | 55,67 | 56,25 | -0,20% | 9.657,00 |
| 26.09.2025 | 56,61 | 56,72 | 56,36 | 56,36 | -0,70% | 6.093,00 |
| 25.09.2025 | 56,71 | 57,23 | 56,62 | 56,76 | 0,19% | 12.034,00 |
| 24.09.2025 | 56,72 | 56,77 | 56,32 | 56,65 | 1,11% | 10.221,00 |
| 23.09.2025 | 56,35 | 56,36 | 55,87 | 56,03 | -0,73% | 6.351,00 |
| 22.09.2025 | 56,49 | 56,69 | 56,19 | 56,44 | 0,14% | 6.253,00 |
| 19.09.2025 | 56,73 | 56,82 | 56,25 | 56,36 | -0,76% | 10.998,00 |
| 18.09.2025 | 56,79 | 57,01 | 56,48 | 56,79 | 0,34% | 23.106,00 |
| 17.09.2025 | 56,11 | 56,60 | 55,99 | 56,60 | 1,18% | 8.065,00 |
| 16.09.2025 | 56,32 | 56,35 | 55,83 | 55,94 | -0,78% | 24.845,00 |
| 15.09.2025 | 57,01 | 57,13 | 56,38 | 56,38 | -1,90% | 20.571,00 |
| 12.09.2025 | 58,00 | 58,00 | 57,41 | 57,47 | -0,88% | 7.527,00 |
| 11.09.2025 | 57,91 | 58,25 | 57,91 | 57,98 | 1,06% | 5.927,00 |
| 09.09.2025 | 57,52 | 57,54 | 57,37 | 57,37 | -0,95% | 4.063,00 |
| 08.09.2025 | 58,17 | 58,26 | 57,92 | 57,92 | -0,48% | 15.517,00 |
| 05.09.2025 | 58,69 | 58,75 | 57,93 | 58,20 | -1,59% | 21.882,00 |
| 04.09.2025 | 59,05 | 59,65 | 59,05 | 59,14 | 0,14% | 19.130,00 |
| 03.09.2025 | 59,16 | 59,30 | 58,65 | 59,06 | 0,08% | 3.603,00 |