Echtzeit-Aktienkurs The Coca-Cola Co.
Bid:
Ask:
Aktienkurse zur The Coca-Cola Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2024 | 64,02 | 64,25 | 63,50 | 63,77 | -0,62% | 11.634,00 |
| 25.09.2024 | 63,84 | 64,17 | 63,71 | 64,17 | 0,30% | 6.000,00 |
| 24.09.2024 | 64,41 | 64,54 | 63,40 | 63,98 | -1,16% | 8.480,00 |
| 23.09.2024 | 64,20 | 64,83 | 64,00 | 64,73 | 1,54% | 5.954,00 |
| 20.09.2024 | 63,31 | 63,75 | 63,16 | 63,75 | 0,39% | 5.929,00 |
| 19.09.2024 | 64,46 | 64,60 | 63,50 | 63,50 | -1,96% | 8.300,00 |
| 18.09.2024 | 64,68 | 64,94 | 64,40 | 64,77 | -0,26% | 3.234,00 |
| 17.09.2024 | 64,97 | 65,04 | 64,62 | 64,94 | 0,71% | 2.227,00 |
| 16.09.2024 | 64,25 | 64,85 | 64,16 | 64,48 | 0,40% | 6.000,00 |
| 13.09.2024 | 64,00 | 64,22 | 63,64 | 64,22 | -0,17% | 6.206,00 |
| 12.09.2024 | 64,39 | 64,74 | 64,14 | 64,33 | 0,12% | 5.469,00 |
| 11.09.2024 | 64,58 | 65,16 | 64,16 | 64,25 | -1,65% | 10.497,00 |
| 10.09.2024 | 65,00 | 65,60 | 64,85 | 65,33 | -0,17% | 4.968,00 |
| 09.09.2024 | 64,55 | 65,44 | 64,10 | 65,44 | 1,82% | 5.041,00 |
| 06.09.2024 | 64,02 | 64,68 | 63,30 | 64,27 | -0,20% | 11.078,00 |
| 05.09.2024 | 65,65 | 65,65 | 64,40 | 64,40 | -2,11% | 6.871,00 |
| 04.09.2024 | 65,97 | 66,50 | 65,53 | 65,79 | -0,38% | 6.361,00 |
| 03.09.2024 | 65,50 | 66,10 | 65,35 | 66,04 | 1,87% | 10.182,00 |
| 02.09.2024 | 65,52 | 65,57 | 64,67 | 64,83 | -0,41% | 12.048,00 |
| 30.08.2024 | 64,99 | 65,41 | 64,96 | 65,10 | 0,84% | 7.857,00 |
| 29.08.2024 | 64,58 | 65,24 | 64,31 | 64,56 | 0,37% | 16.112,00 |
| 28.08.2024 | 64,10 | 64,49 | 64,09 | 64,32 | 0,85% | 5.978,00 |
| 27.08.2024 | 63,49 | 64,07 | 63,38 | 63,78 | 0,97% | 12.053,00 |
| 26.08.2024 | 62,31 | 63,19 | 62,26 | 63,17 | 2,10% | 3.201,00 |
| 23.08.2024 | 62,48 | 62,48 | 61,82 | 61,87 | -0,87% | 3.281,00 |
| 22.08.2024 | 62,53 | 62,73 | 62,38 | 62,41 | -0,10% | 1.924,00 |
| 21.08.2024 | 62,35 | 63,00 | 62,32 | 62,47 | 0,16% | 3.331,00 |
| 20.08.2024 | 62,33 | 62,37 | 61,95 | 62,37 | 0,03% | 4.742,00 |
| 19.08.2024 | 62,75 | 62,87 | 62,32 | 62,35 | -0,86% | 6.153,00 |
| 16.08.2024 | 62,65 | 62,98 | 62,35 | 62,89 | 0,48% | 3.545,00 |
| 15.08.2024 | 62,50 | 62,90 | 62,20 | 62,59 | 0,40% | 4.984,00 |
| 14.08.2024 | 62,47 | 62,47 | 61,80 | 62,34 | -0,24% | 3.044,00 |
| 13.08.2024 | 62,59 | 62,59 | 61,73 | 62,49 | 0,21% | 7.365,00 |
| 12.08.2024 | 63,10 | 63,10 | 62,24 | 62,36 | -0,61% | 5.935,00 |
| 09.08.2024 | 62,97 | 63,11 | 62,51 | 62,74 | -0,24% | 4.943,00 |
| 08.08.2024 | 62,86 | 63,05 | 62,33 | 62,89 | -0,38% | 8.214,00 |
| 07.08.2024 | 62,64 | 63,20 | 62,16 | 63,13 | 0,49% | 10.243,00 |
| 06.08.2024 | 62,02 | 62,90 | 62,02 | 62,82 | 0,62% | 6.368,00 |
| 05.08.2024 | 61,27 | 63,24 | 59,23 | 62,43 | 0,45% | 97.366,00 |
| 02.08.2024 | 62,45 | 63,84 | 62,15 | 62,15 | -0,26% | 14.742,00 |
| 01.08.2024 | 62,05 | 62,31 | 61,74 | 62,31 | 0,94% | 7.934,00 |
| 31.07.2024 | 62,49 | 62,58 | 61,73 | 61,73 | -0,91% | 6.981,00 |
| 30.07.2024 | 61,63 | 62,32 | 61,50 | 62,30 | 1,19% | 10.214,00 |
| 29.07.2024 | 61,62 | 61,94 | 61,45 | 61,57 | 0,03% | 5.164,00 |
| 26.07.2024 | 60,94 | 61,55 | 60,80 | 61,55 | 0,69% | 5.394,00 |
| 25.07.2024 | 60,59 | 61,73 | 60,46 | 61,13 | 1,83% | 17.716,00 |
| 24.07.2024 | 59,83 | 60,20 | 59,75 | 60,03 | -0,22% | 5.071,00 |
| 23.07.2024 | 59,34 | 60,86 | 58,87 | 60,16 | 1,25% | 13.727,00 |
| 22.07.2024 | 60,00 | 60,15 | 59,29 | 59,42 | -0,95% | 7.505,00 |
| 19.07.2024 | 59,98 | 60,10 | 59,76 | 59,99 | -0,56% | 3.307,00 |
| 18.07.2024 | 59,73 | 60,33 | 59,50 | 60,33 | 1,84% | 13.385,00 |
| 17.07.2024 | 58,80 | 59,58 | 58,60 | 59,24 | 0,89% | 3.729,00 |
| 16.07.2024 | 58,35 | 58,82 | 58,10 | 58,72 | 0,72% | 1.831,00 |
| 15.07.2024 | 58,75 | 58,75 | 58,22 | 58,30 | -0,31% | 5.125,00 |
| 12.07.2024 | 58,03 | 58,57 | 58,02 | 58,48 | 0,50% | 2.762,00 |
| 11.07.2024 | 57,95 | 58,19 | 57,40 | 58,19 | 0,76% | 5.459,00 |
| 10.07.2024 | 58,11 | 58,20 | 57,57 | 57,75 | -0,55% | 4.565,00 |
| 09.07.2024 | 58,23 | 58,37 | 57,90 | 58,07 | -0,21% | 3.861,00 |
| 08.07.2024 | 58,88 | 58,99 | 58,19 | 58,19 | -0,38% | 2.676,00 |
| 05.07.2024 | 58,67 | 58,67 | 58,29 | 58,41 | -1,00% | 2.832,00 |
| 04.07.2024 | 58,85 | 59,00 | 58,53 | 59,00 | 0,36% | 3.311,00 |
| 03.07.2024 | 58,66 | 58,91 | 58,43 | 58,79 | 0,02% | 2.741,00 |
| 02.07.2024 | 59,12 | 59,12 | 58,70 | 58,78 | -0,78% | 4.618,00 |