66,500€
-1,01%
Echtzeit-Aktienkurs The Coca-Cola Co.
Bid:
Ask:
Aktienkurse zur The Coca-Cola Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2025 | 67,10 | 67,12 | 66,44 | 66,60 | -0,86% | 9.087,00 |
| 19.02.2025 | 66,03 | 67,20 | 65,92 | 67,18 | 1,88% | 12.910,00 |
| 18.02.2025 | 65,70 | 66,00 | 65,14 | 65,94 | 0,11% | 11.299,00 |
| 17.02.2025 | 66,20 | 66,20 | 64,78 | 65,87 | -0,62% | 12.697,00 |
| 14.02.2025 | 65,98 | 66,60 | 65,94 | 66,28 | 0,26% | 21.856,00 |
| 13.02.2025 | 65,99 | 67,00 | 65,91 | 66,11 | 0,82% | 31.255,00 |
| 12.02.2025 | 64,80 | 65,76 | 64,59 | 65,57 | 1,69% | 36.832,00 |
| 11.02.2025 | 62,51 | 65,54 | 62,48 | 64,48 | 3,77% | 32.483,00 |
| 10.02.2025 | 61,99 | 62,33 | 61,76 | 62,14 | 0,66% | 16.580,00 |
| 07.02.2025 | 61,00 | 61,75 | 60,86 | 61,73 | 1,41% | 3.816,00 |
| 06.02.2025 | 60,96 | 61,46 | 60,85 | 60,87 | 0,69% | 11.974,00 |
| 05.02.2025 | 60,27 | 60,49 | 60,10 | 60,45 | 0,47% | 3.478,00 |
| 04.02.2025 | 61,52 | 61,52 | 60,16 | 60,17 | -2,35% | 9.520,00 |
| 03.02.2025 | 61,98 | 61,98 | 60,88 | 61,62 | 0,57% | 16.824,00 |
| 31.01.2025 | 61,50 | 61,88 | 61,24 | 61,27 | 0,61% | 17.603,00 |
| 30.01.2025 | 60,48 | 61,27 | 60,41 | 60,90 | 0,41% | 23.276,00 |
| 29.01.2025 | 59,83 | 60,65 | 59,55 | 60,65 | -0,30% | 4.415,00 |
| 28.01.2025 | 61,00 | 61,26 | 60,64 | 60,83 | 0,95% | 21.268,00 |
| 27.01.2025 | 59,04 | 60,26 | 59,04 | 60,26 | 2,69% | 14.195,00 |
| 24.01.2025 | 58,94 | 59,01 | 58,48 | 58,68 | -1,13% | 26.925,00 |
| 23.01.2025 | 59,50 | 59,63 | 58,99 | 59,35 | -0,54% | 8.244,00 |
| 22.01.2025 | 60,12 | 60,12 | 59,19 | 59,67 | -1,32% | 10.123,00 |
| 21.01.2025 | 60,80 | 60,88 | 60,47 | 60,47 | -0,25% | 12.136,00 |
| 20.01.2025 | 61,20 | 61,23 | 60,62 | 60,62 | -0,23% | 7.355,00 |
| 17.01.2025 | 60,41 | 60,83 | 60,31 | 60,76 | 1,49% | 9.448,00 |
| 16.01.2025 | 60,05 | 60,25 | 59,64 | 59,87 | -0,75% | 9.005,00 |
| 15.01.2025 | 60,31 | 60,55 | 60,00 | 60,32 | 0,63% | 10.903,00 |
| 14.01.2025 | 60,28 | 60,32 | 59,81 | 59,94 | -0,20% | 6.815,00 |
| 13.01.2025 | 59,67 | 60,16 | 59,55 | 60,06 | 1,01% | 11.455,00 |
| 10.01.2025 | 59,74 | 60,27 | 59,31 | 59,46 | -0,90% | 247.110,00 |
| 09.01.2025 | 59,35 | 60,00 | 59,35 | 60,00 | 0,72% | 4.337,00 |
| 08.01.2025 | 58,98 | 59,63 | 58,86 | 59,57 | 1,02% | 12.299,00 |
| 07.01.2025 | 58,52 | 59,51 | 58,47 | 58,97 | 0,24% | 19.713,00 |
| 06.01.2025 | 59,91 | 59,91 | 58,80 | 58,83 | -2,28% | 9.782,00 |
| 03.01.2025 | 60,31 | 60,35 | 60,00 | 60,20 | -0,64% | 8.793,00 |
| 02.01.2025 | 60,36 | 60,81 | 60,20 | 60,59 | 1,37% | 9.498,00 |
| 30.12.2024 | 59,78 | 60,00 | 59,66 | 59,77 | -0,48% | 4.263,00 |
| 27.12.2024 | 60,19 | 60,39 | 59,71 | 60,06 | 0,91% | 3.625,00 |
| 23.12.2024 | 60,18 | 60,26 | 59,45 | 59,52 | -1,52% | 5.853,00 |
| 20.12.2024 | 60,16 | 60,44 | 59,80 | 60,44 | -0,28% | 8.571,00 |
| 19.12.2024 | 60,69 | 60,69 | 60,16 | 60,61 | -0,13% | 11.632,00 |
| 18.12.2024 | 60,41 | 60,69 | 59,88 | 60,69 | 0,60% | 5.096,00 |
| 17.12.2024 | 59,69 | 60,44 | 59,35 | 60,33 | 0,08% | 10.063,00 |
| 16.12.2024 | 60,18 | 60,89 | 60,05 | 60,28 | -0,66% | 11.824,00 |
| 13.12.2024 | 61,15 | 61,15 | 60,22 | 60,68 | -0,10% | 7.719,00 |
| 12.12.2024 | 59,80 | 60,90 | 59,71 | 60,74 | 0,48% | 14.776,00 |
| 11.12.2024 | 59,99 | 60,50 | 59,60 | 60,45 | 1,53% | 13.858,00 |
| 10.12.2024 | 59,38 | 59,64 | 58,80 | 59,54 | 0,90% | 15.802,00 |
| 09.12.2024 | 59,24 | 59,42 | 58,55 | 59,01 | -0,71% | 8.000,00 |
| 06.12.2024 | 59,59 | 59,95 | 59,32 | 59,43 | 0,75% | 14.809,00 |
| 05.12.2024 | 59,25 | 59,32 | 58,47 | 58,99 | -0,77% | 8.745,00 |
| 04.12.2024 | 60,58 | 60,58 | 59,41 | 59,45 | -1,70% | 9.617,00 |
| 03.12.2024 | 60,75 | 60,75 | 59,97 | 60,48 | -0,51% | 8.980,00 |
| 02.12.2024 | 61,41 | 61,51 | 60,48 | 60,79 | -0,08% | 13.598,00 |
| 29.11.2024 | 60,96 | 60,96 | 60,54 | 60,84 | -1,14% | 11.014,00 |
| 28.11.2024 | 61,47 | 62,00 | 61,00 | 61,54 | 0,28% | 13.621,00 |
| 27.11.2024 | 61,58 | 61,68 | 61,27 | 61,37 | -0,13% | 18.980,00 |
| 26.11.2024 | 61,58 | 61,58 | 61,10 | 61,45 | 0,56% | 6.511,00 |
| 25.11.2024 | 61,32 | 61,50 | 60,93 | 61,11 | -0,23% | 7.861,00 |
| 22.11.2024 | 61,10 | 61,86 | 60,83 | 61,25 | 1,27% | 17.638,00 |
| 21.11.2024 | 59,76 | 60,54 | 59,76 | 60,48 | 2,02% | 5.434,00 |
| 20.11.2024 | 59,35 | 59,57 | 58,99 | 59,28 | 1,02% | 13.349,00 |
| 19.11.2024 | 58,62 | 58,90 | 58,27 | 58,68 | -0,07% | 13.142,00 |
| 18.11.2024 | 58,67 | 58,86 | 58,32 | 58,72 | 0,41% | 8.774,00 |
| 15.11.2024 | 59,36 | 59,36 | 58,38 | 58,48 | -1,47% | 13.595,00 |
| 14.11.2024 | 59,85 | 60,16 | 59,18 | 59,35 | -0,55% | 8.114,00 |
| 13.11.2024 | 59,72 | 59,83 | 58,90 | 59,68 | -0,10% | 8.122,00 |
| 12.11.2024 | 59,69 | 60,04 | 59,60 | 59,74 | -0,12% | 9.334,00 |
| 11.11.2024 | 59,93 | 60,18 | 59,75 | 59,81 | 0,10% | 17.911,00 |
| 08.11.2024 | 59,22 | 59,75 | 59,16 | 59,75 | 1,01% | 8.036,00 |
| 07.11.2024 | 59,45 | 59,71 | 59,10 | 59,15 | -0,25% | 10.629,00 |
| 06.11.2024 | 61,37 | 61,50 | 58,88 | 59,30 | -0,55% | 36.034,00 |
| 05.11.2024 | 59,81 | 59,98 | 59,30 | 59,63 | 0,22% | 7.885,00 |
| 04.11.2024 | 59,88 | 59,95 | 59,50 | 59,50 | -1,00% | 7.398,00 |
| 01.11.2024 | 60,73 | 60,73 | 59,75 | 60,10 | -0,61% | 12.559,00 |
| 31.10.2024 | 60,89 | 61,03 | 60,27 | 60,47 | -1,16% | 11.837,00 |
| 30.10.2024 | 60,68 | 61,25 | 60,50 | 61,18 | 0,38% | 5.284,00 |
| 29.10.2024 | 61,84 | 61,88 | 60,95 | 60,95 | -1,06% | 7.180,00 |
| 28.10.2024 | 62,11 | 62,27 | 61,60 | 61,60 | -1,09% | 6.468,00 |
| 25.10.2024 | 62,15 | 62,49 | 62,00 | 62,28 | 0,13% | 7.394,00 |
| 24.10.2024 | 63,39 | 63,39 | 62,20 | 62,20 | -0,96% | 8.718,00 |
| 23.10.2024 | 64,40 | 65,21 | 61,94 | 62,80 | -2,44% | 21.331,00 |
| 22.10.2024 | 64,34 | 64,49 | 63,57 | 64,37 | 0,25% | 7.755,00 |
| 21.10.2024 | 64,79 | 64,99 | 64,21 | 64,21 | -0,90% | 6.859,00 |
| 18.10.2024 | 64,63 | 64,82 | 64,12 | 64,79 | 0,43% | 5.175,00 |
| 17.10.2024 | 64,98 | 65,30 | 64,51 | 64,51 | -0,48% | 7.902,00 |
| 16.10.2024 | 64,82 | 65,00 | 64,08 | 64,82 | -0,02% | 5.166,00 |
| 15.10.2024 | 64,69 | 65,24 | 64,39 | 64,83 | 1,15% | 11.845,00 |
| 14.10.2024 | 63,77 | 64,14 | 63,58 | 64,09 | 1,04% | 2.359,00 |
| 11.10.2024 | 63,38 | 63,60 | 63,19 | 63,43 | -0,09% | 5.979,00 |
| 10.10.2024 | 63,77 | 63,87 | 63,35 | 63,49 | -0,14% | 3.340,00 |
| 09.10.2024 | 63,16 | 63,58 | 63,10 | 63,58 | 0,66% | 6.336,00 |
| 08.10.2024 | 62,89 | 63,19 | 62,00 | 63,16 | -0,09% | 25.155,00 |
| 07.10.2024 | 64,00 | 64,01 | 63,22 | 63,22 | -1,02% | 7.657,00 |
| 04.10.2024 | 64,07 | 64,21 | 63,55 | 63,87 | -0,30% | 5.937,00 |
| 03.10.2024 | 64,49 | 64,49 | 63,77 | 64,06 | -0,09% | 3.934,00 |
| 02.10.2024 | 64,89 | 65,04 | 63,76 | 64,12 | -1,69% | 12.635,00 |
| 01.10.2024 | 64,70 | 65,63 | 64,61 | 65,22 | 1,10% | 12.470,00 |
| 30.09.2024 | 64,24 | 64,66 | 64,20 | 64,51 | 0,00% | 6.317,00 |
| 27.09.2024 | 64,12 | 64,63 | 63,74 | 64,51 | 1,16% | 5.431,00 |